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 | 4.26 | 4.37 | 0.08 | 1.86% | 4.25 | 4.37 | 110125 | 4773 | 0.74% |
| 2025-04-02 | 4.31 | 4.29 | -0.02 | -0.46% | 4.27 | 4.32 | 60174 | 2585 | 0.40% |
| 2025-04-01 | 4.26 | 4.31 | 0.04 | 0.94% | 4.26 | 4.33 | 77526 | 3337 | 0.52% |
| 2025-03-31 | 4.29 | 4.27 | -0.05 | -1.16% | 4.22 | 4.31 | 99388 | 4237 | 0.66% |
| 2025-03-28 | 4.42 | 4.32 | -0.09 | -2.04% | 4.29 | 4.44 | 129761 | 5643 | 0.87% |
| 2025-03-27 | 4.44 | 4.41 | -0.04 | -0.90% | 4.39 | 4.48 | 160044 | 7085 | 1.07% |
| 2025-03-26 | 4.41 | 4.45 | 0.02 | 0.45% | 4.34 | 4.46 | 202616 | 8965 | 1.35% |
| 2025-03-25 | 4.37 | 4.43 | 0.05 | 1.14% | 4.31 | 4.45 | 238374 | 10482 | 1.59% |
| 2025-03-24 | 4.41 | 4.38 | -0.01 | -0.23% | 4.29 | 4.43 | 152347 | 6626 | 1.02% |
| 2025-03-21 | 4.44 | 4.39 | -0.06 | -1.35% | 4.36 | 4.45 | 160043 | 7047 | 1.07% |
| 2025-03-20 | 4.47 | 4.45 | -0.01 | -0.22% | 4.42 | 4.55 | 199382 | 8921 | 1.33% |
| 2025-03-19 | 4.50 | 4.46 | -0.09 | -1.98% | 4.44 | 4.56 | 219852 | 9828 | 1.47% |
| 2025-03-18 | 4.57 | 4.55 | -0.02 | -0.44% | 4.48 | 4.60 | 325746 | 14738 | 2.18% |
| 2025-03-17 | 4.67 | 4.57 | -0.07 | -1.51% | 4.52 | 4.76 | 696239 | 32193 | 4.65% |
| 2025-03-14 | 4.25 | 4.64 | 0.42 | 9.95% | 4.25 | 4.64 | 698003 | 31281 | 4.66% |
| 2025-03-13 | 4.21 | 4.22 | 0.02 | 0.48% | 4.17 | 4.25 | 88333 | 3720 | 0.59% |
| 2025-03-12 | 4.24 | 4.20 | -0.03 | -0.71% | 4.19 | 4.27 | 69034 | 2909 | 0.46% |
| 2025-03-11 | 4.17 | 4.23 | 0.03 | 0.71% | 4.15 | 4.24 | 80504 | 3381 | 0.54% |
| 2025-03-10 | 4.16 | 4.20 | 0.03 | 0.72% | 4.16 | 4.21 | 49389 | 2067 | 0.33% |
| 2025-03-07 | 4.20 | 4.17 | -0.03 | -0.71% | 4.16 | 4.21 | 56038 | 2345 | 0.37% |
| 2025-03-06 | 4.19 | 4.20 | 0.03 | 0.72% | 4.15 | 4.20 | 78850 | 3297 | 0.53% |
| 2025-03-05 | 4.21 | 4.17 | -0.04 | -0.95% | 4.12 | 4.21 | 73193 | 3042 | 0.49% |
| 2025-03-04 | 4.20 | 4.21 | -0.01 | -0.24% | 4.18 | 4.22 | 54560 | 2292 | 0.36% |
| 2025-03-03 | 4.24 | 4.22 | -0.03 | -0.71% | 4.20 | 4.28 | 105405 | 4469 | 0.70% |
| 2025-02-28 | 4.30 | 4.25 | -0.07 | -1.62% | 4.23 | 4.34 | 109903 | 4711 | 0.73% |
| 2025-02-27 | 4.25 | 4.32 | 0.09 | 2.13% | 4.24 | 4.34 | 163974 | 7058 | 1.09% |
| 2025-02-26 | 4.18 | 4.23 | 0.05 | 1.20% | 4.18 | 4.23 | 64527 | 2717 | 0.43% |
| 2025-02-25 | 4.21 | 4.18 | -0.04 | -0.95% | 4.17 | 4.24 | 67685 | 2840 | 0.45% |
| 2025-02-24 | 4.18 | 4.22 | 0.05 | 1.20% | 4.17 | 4.25 | 107007 | 4515 | 0.71% |
| 2025-02-21 | 4.24 | 4.17 | -0.04 | -0.95% | 4.13 | 4.24 | 79463 | 3310 | 0.53% |
| 2025-02-20 | 4.18 | 4.21 | 0.03 | 0.72% | 4.15 | 4.23 | 61293 | 2574 | 0.41% |
| 2025-02-19 | 4.17 | 4.18 | 0.02 | 0.48% | 4.14 | 4.18 | 71973 | 2993 | 0.48% |
| 2025-02-18 | 4.28 | 4.16 | -0.13 | -3.03% | 4.15 | 4.29 | 96940 | 4075 | 0.65% |
| 2025-02-17 | 4.23 | 4.29 | 0.07 | 1.66% | 4.20 | 4.30 | 82585 | 3513 | 0.55% |
| 2025-02-14 | 4.26 | 4.22 | -0.05 | -1.17% | 4.20 | 4.28 | 70641 | 2989 | 0.47% |
| 2025-02-13 | 4.24 | 4.27 | 0.05 | 1.18% | 4.24 | 4.40 | 140864 | 6039 | 0.94% |
| 2025-02-12 | 4.22 | 4.22 | -0.01 | -0.24% | 4.19 | 4.24 | 69708 | 2938 | 0.47% |
| 2025-02-11 | 4.25 | 4.23 | -0.02 | -0.47% | 4.18 | 4.28 | 78258 | 3299 | 0.52% |
| 2025-02-10 | 4.16 | 4.25 | 0.09 | 2.16% | 4.16 | 4.25 | 100369 | 4221 | 0.67% |
| 2025-02-07 | 4.10 | 4.16 | 0.07 | 1.71% | 4.08 | 4.20 | 128519 | 5330 | 0.86% |
| 2025-02-06 | 4.05 | 4.09 | 0.02 | 0.49% | 4.03 | 4.09 | 78904 | 3208 | 0.53% |
| 2025-02-05 | 4.10 | 4.07 | -0.02 | -0.49% | 4.05 | 4.13 | 60606 | 2466 | 0.40% |
| 2025-01-27 | 4.09 | 4.09 | 0.01 | 0.25% | 4.08 | 4.19 | 68472 | 2830 | 0.46% |
| 2025-01-24 | 4.06 | 4.08 | 0.02 | 0.49% | 4.04 | 4.10 | 59270 | 2413 | 0.40% |
| 2025-01-23 | 4.09 | 4.06 | 0.01 | 0.25% | 4.06 | 4.13 | 80089 | 3280 | 0.53% |
| 2025-01-22 | 4.12 | 4.05 | -0.07 | -1.70% | 4.04 | 4.12 | 74403 | 3020 | 0.50% |
| 2025-01-21 | 4.22 | 4.12 | -0.07 | -1.67% | 4.08 | 4.23 | 109289 | 4509 | 0.73% |
| 2025-01-20 | 4.17 | 4.19 | 0.02 | 0.48% | 4.12 | 4.22 | 86300 | 3606 | 0.58% |
| 2025-01-17 | 4.16 | 4.17 | -0.01 | -0.24% | 4.09 | 4.19 | 69769 | 2904 | 0.47% |
| 2025-01-16 | 4.17 | 4.18 | 0.02 | 0.48% | 4.15 | 4.24 | 83888 | 3511 | 0.56% |
| 2025-01-15 | 4.14 | 4.16 | 0.02 | 0.48% | 4.10 | 4.18 | 94836 | 3931 | 0.63% |
| 2025-01-14 | 4.02 | 4.14 | 0.13 | 3.24% | 4.02 | 4.14 | 122149 | 4995 | 0.82% |
| 2025-01-13 | 3.93 | 4.01 | 0.06 | 1.52% | 3.87 | 4.03 | 93211 | 3684 | 0.62% |
| 2025-01-10 | 4.08 | 3.95 | -0.12 | -2.95% | 3.94 | 4.09 | 102473 | 4109 | 0.68% |
| 2025-01-09 | 4.13 | 4.07 | -0.08 | -1.93% | 4.06 | 4.14 | 102779 | 4206 | 0.69% |
| 2025-01-08 | 4.09 | 4.15 | 0.04 | 0.97% | 4.03 | 4.17 | 103434 | 4245 | 0.69% |
| 2025-01-07 | 4.09 | 4.11 | 0.01 | 0.24% | 4.02 | 4.14 | 88837 | 3615 | 0.59% |
| 2025-01-06 | 4.14 | 4.10 | -0.06 | -1.44% | 3.99 | 4.24 | 108711 | 4443 | 0.73% |
| 2025-01-03 | 4.46 | 4.16 | -0.29 | -6.52% | 4.14 | 4.47 | 171666 | 7298 | 1.15% |
| 2025-01-02 | 4.42 | 4.45 | 0.05 | 1.14% | 4.40 | 4.60 | 164318 | 7411 | 1.10% |
| 2024-12-31 | 4.52 | 4.40 | -0.12 | -2.65% | 4.40 | 4.59 | 127412 | 5722 | 0.85% |
| 2024-12-30 | 4.60 | 4.52 | -0.11 | -2.38% | 4.49 | 4.61 | 103970 | 4698 | 0.69% |
| 2024-12-27 | 4.57 | 4.63 | 0.07 | 1.54% | 4.51 | 4.69 | 142726 | 6597 | 0.95% |
| 2024-12-26 | 4.48 | 4.56 | 0.07 | 1.56% | 4.46 | 4.59 | 127583 | 5805 | 0.85% |