致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 4.83 | 4.73 | -0.07 | -1.46% | 4.67 | 4.83 | 75371 | 3562 | 1.28% |
| 2025-04-02 | 4.84 | 4.80 | 0.03 | 0.63% | 4.68 | 4.86 | 119029 | 5652 | 2.03% |
| 2025-04-01 | 4.61 | 4.77 | 0.23 | 5.07% | 4.60 | 4.77 | 149661 | 7088 | 2.55% |
| 2025-03-31 | 4.33 | 4.54 | 0.22 | 5.09% | 4.29 | 4.54 | 89314 | 3980 | 1.52% |
| 2025-03-28 | 4.30 | 4.32 | 0.03 | 0.70% | 4.24 | 4.36 | 35367 | 1521 | 0.60% |
| 2025-03-27 | 4.32 | 4.29 | -0.03 | -0.69% | 4.27 | 4.36 | 28540 | 1230 | 0.49% |
| 2025-03-26 | 4.25 | 4.32 | 0.06 | 1.41% | 4.18 | 4.35 | 49842 | 2126 | 0.85% |
| 2025-03-25 | 4.27 | 4.26 | 0.02 | 0.47% | 4.22 | 4.33 | 43733 | 1868 | 0.74% |
| 2025-03-24 | 4.48 | 4.24 | -0.20 | -4.50% | 4.22 | 4.50 | 87475 | 3757 | 1.49% |
| 2025-03-21 | 4.42 | 4.44 | 0.03 | 0.68% | 4.31 | 4.46 | 76803 | 3375 | 1.31% |
| 2025-03-20 | 4.39 | 4.41 | 0.01 | 0.23% | 4.36 | 4.51 | 73614 | 3264 | 1.25% |
| 2025-03-19 | 4.57 | 4.40 | -0.14 | -3.08% | 4.31 | 4.57 | 133562 | 5843 | 2.28% |
| 2025-03-18 | 4.58 | 4.54 | 0.01 | 0.22% | 4.41 | 4.61 | 90884 | 4118 | 1.55% |
| 2025-03-17 | 4.85 | 4.53 | -0.24 | -5.03% | 4.53 | 4.88 | 132830 | 6185 | 2.26% |
| 2025-03-14 | 4.69 | 4.77 | 0.12 | 2.58% | 4.65 | 4.79 | 93888 | 4457 | 1.60% |
| 2025-03-13 | 4.67 | 4.65 | -0.01 | -0.21% | 4.59 | 4.71 | 98558 | 4578 | 1.68% |
| 2025-03-12 | 4.53 | 4.66 | 0.16 | 3.56% | 4.53 | 4.71 | 129715 | 6024 | 2.21% |
| 2025-03-11 | 4.47 | 4.50 | 0.00 | 0.00% | 4.42 | 4.53 | 91308 | 4082 | 1.56% |
| 2025-03-10 | 4.47 | 4.50 | 0.00 | 0.00% | 4.30 | 4.50 | 119327 | 5271 | 2.03% |
| 2025-03-07 | 4.37 | 4.50 | 0.11 | 2.51% | 4.37 | 4.57 | 106805 | 4792 | 1.82% |
| 2025-03-06 | 4.38 | 4.39 | 0.01 | 0.23% | 4.36 | 4.52 | 127783 | 5661 | 2.18% |
| 2025-03-05 | 4.26 | 4.38 | 0.12 | 2.82% | 4.25 | 4.39 | 105462 | 4552 | 1.80% |
| 2025-03-04 | 4.21 | 4.26 | 0.02 | 0.47% | 4.14 | 4.28 | 143497 | 6034 | 2.44% |
| 2025-03-03 | 4.08 | 4.24 | 0.18 | 4.43% | 4.08 | 4.26 | 182455 | 7707 | 3.11% |
| 2025-02-28 | 4.08 | 4.06 | 0.01 | 0.25% | 4.03 | 4.12 | 63285 | 2578 | 1.08% |
| 2025-02-27 | 4.17 | 4.05 | -0.12 | -2.88% | 4.02 | 4.18 | 102131 | 4152 | 1.74% |
| 2025-02-26 | 4.15 | 4.17 | 0.06 | 1.46% | 4.15 | 4.26 | 100760 | 4230 | 1.72% |
| 2025-02-25 | 4.11 | 4.11 | -0.05 | -1.20% | 4.10 | 4.19 | 122345 | 5062 | 2.08% |
| 2025-02-24 | 4.00 | 4.16 | 0.15 | 3.74% | 3.97 | 4.21 | 132619 | 5445 | 2.26% |
| 2025-02-21 | 3.97 | 4.01 | 0.08 | 2.04% | 3.89 | 4.04 | 147824 | 5884 | 2.52% |
| 2025-02-20 | 3.77 | 3.93 | 0.19 | 5.08% | 3.75 | 3.93 | 100208 | 3876 | 1.71% |
| 2025-02-19 | 3.69 | 3.74 | 0.07 | 1.91% | 3.64 | 3.78 | 64212 | 2395 | 1.09% |
| 2025-02-18 | 3.65 | 3.67 | 0.01 | 0.27% | 3.65 | 3.77 | 70151 | 2603 | 1.19% |
| 2025-02-17 | 3.63 | 3.66 | 0.03 | 0.83% | 3.58 | 3.70 | 67729 | 2465 | 1.15% |
| 2025-02-14 | 3.78 | 3.63 | -0.14 | -3.71% | 3.58 | 3.78 | 107826 | 3930 | 1.84% |
| 2025-02-13 | 3.75 | 3.77 | 0.00 | 0.00% | 3.73 | 3.90 | 124813 | 4766 | 2.13% |
| 2025-02-12 | 3.70 | 3.77 | 0.03 | 0.80% | 3.64 | 3.78 | 131121 | 4879 | 2.23% |
| 2025-02-11 | 3.93 | 3.74 | -0.20 | -5.08% | 3.74 | 3.94 | 139715 | 5338 | 2.38% |
| 2025-02-10 | 4.00 | 3.94 | -0.09 | -2.23% | 3.91 | 4.03 | 84886 | 3362 | 1.45% |
| 2025-02-07 | 4.01 | 4.03 | 0.04 | 1.00% | 4.00 | 4.10 | 69846 | 2823 | 1.19% |
| 2025-02-06 | 3.99 | 3.99 | 0.01 | 0.25% | 3.97 | 4.03 | 61781 | 2468 | 1.05% |
| 2025-02-05 | 4.16 | 3.98 | -0.08 | -1.97% | 3.97 | 4.16 | 106595 | 4292 | 1.82% |
| 2025-01-27 | 3.96 | 4.06 | 0.10 | 2.53% | 3.96 | 4.12 | 95640 | 3883 | 1.63% |
| 2025-01-24 | 4.01 | 3.96 | -0.06 | -1.49% | 3.89 | 4.07 | 95816 | 3794 | 1.63% |
| 2025-01-23 | 4.02 | 4.02 | 0.03 | 0.75% | 3.98 | 4.09 | 97527 | 3940 | 1.66% |
| 2025-01-22 | 4.11 | 3.99 | -0.10 | -2.44% | 3.99 | 4.17 | 142221 | 5800 | 2.42% |
| 2025-01-21 | 4.12 | 4.09 | -0.03 | -0.73% | 4.01 | 4.13 | 106041 | 4332 | 1.81% |
| 2025-01-20 | 4.10 | 4.12 | 0.06 | 1.48% | 4.03 | 4.24 | 151141 | 6265 | 2.57% |
| 2025-01-17 | 4.40 | 4.06 | -0.21 | -4.92% | 4.06 | 4.40 | 235296 | 9811 | 4.01% |
| 2025-01-16 | 4.36 | 4.27 | -0.21 | -4.69% | 4.26 | 4.44 | 249254 | 10719 | 4.25% |
| 2025-01-15 | 4.65 | 4.48 | -0.06 | -1.32% | 4.37 | 4.77 | 362538 | 16824 | 6.18% |
| 2025-01-14 | 4.54 | 4.54 | 0.22 | 5.09% | 4.54 | 4.54 | 41656 | 1891 | 0.71% |
| 2025-01-13 | 4.14 | 4.32 | 0.21 | 5.11% | 4.14 | 4.32 | 104498 | 4475 | 1.78% |
| 2025-01-10 | 4.28 | 4.11 | -0.04 | -0.96% | 4.10 | 4.29 | 234869 | 9837 | 4.00% |
| 2025-01-09 | 3.93 | 4.15 | 0.20 | 5.06% | 3.93 | 4.15 | 153267 | 6279 | 2.61% |
| 2025-01-08 | 3.97 | 3.95 | -0.05 | -1.25% | 3.91 | 4.16 | 263716 | 10525 | 4.49% |
| 2025-01-07 | 3.86 | 4.00 | 0.19 | 4.99% | 3.82 | 4.00 | 226902 | 9042 | 3.87% |
| 2025-01-06 | 3.58 | 3.81 | 0.18 | 4.96% | 3.54 | 3.81 | 199168 | 7369 | 3.39% |
| 2025-01-03 | 3.65 | 3.63 | 0.03 | 0.83% | 3.52 | 3.66 | 115819 | 4178 | 1.97% |
| 2025-01-02 | 3.70 | 3.60 | -0.05 | -1.37% | 3.60 | 3.74 | 133947 | 4898 | 2.28% |
| 2024-12-31 | 3.60 | 3.65 | 0.07 | 1.96% | 3.52 | 3.74 | 170488 | 6218 | 2.90% |
| 2024-12-30 | 3.53 | 3.58 | 0.03 | 0.85% | 3.49 | 3.72 | 217409 | 7814 | 3.70% |
| 2024-12-27 | 3.39 | 3.55 | 0.17 | 5.03% | 3.38 | 3.55 | 169735 | 5971 | 2.89% |
| 2024-12-26 | 3.28 | 3.38 | 0.09 | 2.74% | 3.26 | 3.40 | 116369 | 3909 | 1.98% |