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 | 4.29 | 4.32 | 0.02 | 0.47% | 4.25 | 4.36 | 74720 | 3220 | 0.68% |
| 2025-04-02 | 4.38 | 4.30 | -0.04 | -0.92% | 4.28 | 4.38 | 84252 | 3641 | 0.77% |
| 2025-04-01 | 4.19 | 4.34 | 0.17 | 4.08% | 4.17 | 4.40 | 160616 | 6967 | 1.47% |
| 2025-03-31 | 4.28 | 4.17 | -0.16 | -3.70% | 4.14 | 4.32 | 98932 | 4163 | 0.91% |
| 2025-03-28 | 4.32 | 4.33 | 0.00 | 0.00% | 4.30 | 4.41 | 130061 | 5666 | 1.19% |
| 2025-03-27 | 4.50 | 4.33 | -0.17 | -3.78% | 4.26 | 4.50 | 222409 | 9594 | 2.04% |
| 2025-03-26 | 4.44 | 4.50 | 0.06 | 1.35% | 4.43 | 4.52 | 57418 | 2578 | 0.53% |
| 2025-03-25 | 4.39 | 4.44 | 0.04 | 0.91% | 4.35 | 4.44 | 59963 | 2635 | 0.55% |
| 2025-03-24 | 4.47 | 4.40 | -0.06 | -1.35% | 4.34 | 4.50 | 67109 | 2963 | 0.61% |
| 2025-03-21 | 4.49 | 4.46 | -0.03 | -0.67% | 4.44 | 4.53 | 60676 | 2719 | 0.56% |
| 2025-03-20 | 4.45 | 4.49 | 0.04 | 0.90% | 4.44 | 4.49 | 48620 | 2174 | 0.45% |
| 2025-03-19 | 4.44 | 4.45 | 0.01 | 0.23% | 4.42 | 4.46 | 53459 | 2374 | 0.49% |
| 2025-03-18 | 4.40 | 4.44 | 0.05 | 1.14% | 4.37 | 4.47 | 58009 | 2573 | 0.53% |
| 2025-03-17 | 4.34 | 4.39 | 0.04 | 0.92% | 4.33 | 4.42 | 71773 | 3153 | 0.66% |
| 2025-03-14 | 4.25 | 4.35 | 0.10 | 2.35% | 4.24 | 4.35 | 100206 | 4310 | 0.92% |
| 2025-03-13 | 4.25 | 4.25 | 0.01 | 0.24% | 4.19 | 4.26 | 53624 | 2265 | 0.49% |
| 2025-03-12 | 4.28 | 4.24 | -0.03 | -0.70% | 4.23 | 4.28 | 49402 | 2096 | 0.45% |
| 2025-03-11 | 4.21 | 4.27 | 0.03 | 0.71% | 4.19 | 4.27 | 46162 | 1955 | 0.42% |
| 2025-03-10 | 4.18 | 4.24 | 0.06 | 1.44% | 4.17 | 4.25 | 61658 | 2606 | 0.56% |
| 2025-03-07 | 4.23 | 4.18 | -0.06 | -1.42% | 4.16 | 4.25 | 63124 | 2656 | 0.58% |
| 2025-03-06 | 4.23 | 4.24 | 0.02 | 0.47% | 4.18 | 4.25 | 56538 | 2386 | 0.52% |
| 2025-03-05 | 4.30 | 4.22 | -0.08 | -1.86% | 4.18 | 4.30 | 62015 | 2612 | 0.57% |
| 2025-03-04 | 4.23 | 4.30 | 0.03 | 0.70% | 4.23 | 4.30 | 38752 | 1657 | 0.35% |
| 2025-03-03 | 4.25 | 4.27 | 0.02 | 0.47% | 4.24 | 4.33 | 60484 | 2592 | 0.55% |
| 2025-02-28 | 4.33 | 4.25 | -0.09 | -2.07% | 4.24 | 4.35 | 53568 | 2300 | 0.49% |
| 2025-02-27 | 4.32 | 4.34 | 0.02 | 0.46% | 4.26 | 4.35 | 58370 | 2517 | 0.53% |
| 2025-02-26 | 4.28 | 4.32 | 0.10 | 2.37% | 4.27 | 4.33 | 58671 | 2520 | 0.54% |
| 2025-02-25 | 4.26 | 4.22 | -0.06 | -1.40% | 4.21 | 4.31 | 45918 | 1947 | 0.42% |
| 2025-02-24 | 4.27 | 4.28 | 0.01 | 0.23% | 4.24 | 4.32 | 45623 | 1951 | 0.42% |
| 2025-02-21 | 4.28 | 4.27 | -0.01 | -0.23% | 4.22 | 4.32 | 48020 | 2043 | 0.44% |
| 2025-02-20 | 4.22 | 4.28 | 0.05 | 1.18% | 4.22 | 4.31 | 42112 | 1804 | 0.39% |
| 2025-02-19 | 4.24 | 4.23 | 0.02 | 0.48% | 4.18 | 4.27 | 42316 | 1787 | 0.39% |
| 2025-02-18 | 4.36 | 4.21 | -0.14 | -3.22% | 4.20 | 4.36 | 55131 | 2355 | 0.50% |
| 2025-02-17 | 4.30 | 4.35 | 0.07 | 1.64% | 4.28 | 4.38 | 66072 | 2866 | 0.61% |
| 2025-02-14 | 4.24 | 4.28 | 0.03 | 0.71% | 4.24 | 4.30 | 52193 | 2230 | 0.48% |
| 2025-02-13 | 4.30 | 4.25 | -0.07 | -1.62% | 4.24 | 4.32 | 48620 | 2078 | 0.45% |
| 2025-02-12 | 4.31 | 4.32 | 0.00 | 0.00% | 4.28 | 4.34 | 45398 | 1957 | 0.42% |
| 2025-02-11 | 4.34 | 4.32 | -0.01 | -0.23% | 4.27 | 4.34 | 57562 | 2475 | 0.53% |
| 2025-02-10 | 4.31 | 4.33 | 0.04 | 0.93% | 4.28 | 4.34 | 45678 | 1971 | 0.42% |
| 2025-02-07 | 4.25 | 4.29 | 0.04 | 0.94% | 4.24 | 4.30 | 46999 | 2008 | 0.43% |
| 2025-02-06 | 4.25 | 4.25 | 0.00 | 0.00% | 4.19 | 4.26 | 45753 | 1935 | 0.42% |
| 2025-02-05 | 4.26 | 4.25 | 0.03 | 0.71% | 4.21 | 4.26 | 42613 | 1805 | 0.39% |
| 2025-01-27 | 4.17 | 4.22 | 0.08 | 1.93% | 4.15 | 4.27 | 58092 | 2458 | 0.53% |
| 2025-01-24 | 4.17 | 4.14 | -0.03 | -0.72% | 4.12 | 4.18 | 48760 | 2019 | 0.45% |
| 2025-01-23 | 4.18 | 4.17 | 0.05 | 1.21% | 4.15 | 4.22 | 50247 | 2106 | 0.46% |
| 2025-01-22 | 4.14 | 4.12 | -0.03 | -0.72% | 4.10 | 4.15 | 53579 | 2210 | 0.49% |
| 2025-01-21 | 4.22 | 4.15 | -0.08 | -1.89% | 4.13 | 4.24 | 52354 | 2184 | 0.48% |
| 2025-01-20 | 4.11 | 4.23 | 0.13 | 3.17% | 4.11 | 4.31 | 101074 | 4279 | 0.93% |
| 2025-01-17 | 4.10 | 4.10 | 0.01 | 0.24% | 4.06 | 4.12 | 46388 | 1899 | 0.42% |
| 2025-01-16 | 4.08 | 4.09 | 0.02 | 0.49% | 4.07 | 4.14 | 60176 | 2472 | 0.55% |
| 2025-01-15 | 4.08 | 4.07 | -0.01 | -0.25% | 4.03 | 4.10 | 54435 | 2213 | 0.50% |
| 2025-01-14 | 3.99 | 4.08 | 0.09 | 2.26% | 3.98 | 4.09 | 72948 | 2952 | 0.67% |
| 2025-01-13 | 3.95 | 3.99 | 0.01 | 0.25% | 3.91 | 4.00 | 76166 | 3012 | 0.70% |
| 2025-01-10 | 4.08 | 3.98 | -0.10 | -2.45% | 3.98 | 4.10 | 58408 | 2356 | 0.53% |
| 2025-01-09 | 4.09 | 4.08 | -0.05 | -1.21% | 4.05 | 4.14 | 53873 | 2205 | 0.49% |
| 2025-01-08 | 4.13 | 4.13 | -0.02 | -0.48% | 4.04 | 4.19 | 69220 | 2856 | 0.63% |
| 2025-01-07 | 4.23 | 4.15 | -0.07 | -1.66% | 4.07 | 4.24 | 90546 | 3740 | 0.83% |
| 2025-01-06 | 4.13 | 4.22 | 0.09 | 2.18% | 4.04 | 4.24 | 108402 | 4535 | 0.99% |
| 2025-01-03 | 4.21 | 4.13 | -0.08 | -1.90% | 4.11 | 4.24 | 68419 | 2855 | 0.63% |
| 2025-01-02 | 4.27 | 4.21 | -0.03 | -0.71% | 4.16 | 4.31 | 63512 | 2698 | 0.58% |
| 2024-12-31 | 4.32 | 4.24 | -0.07 | -1.62% | 4.23 | 4.35 | 71572 | 3071 | 0.66% |
| 2024-12-30 | 4.36 | 4.31 | -0.07 | -1.60% | 4.31 | 4.38 | 54908 | 2377 | 0.50% |
| 2024-12-27 | 4.31 | 4.38 | 0.09 | 2.10% | 4.27 | 4.41 | 57455 | 2509 | 0.53% |
| 2024-12-26 | 4.26 | 4.29 | 0.01 | 0.23% | 4.26 | 4.33 | 44140 | 1900 | 0.40% |
| 2024-12-25 | 4.39 | 4.28 | -0.08 | -1.83% | 4.25 | 4.39 | 71655 | 3073 | 0.66% |