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 | 4.18 | 4.18 | -0.02 | -0.48% | 4.16 | 4.26 | 152244 | 6395 | 0.61% |
| 2025-04-02 | 4.18 | 4.20 | 0.01 | 0.24% | 4.16 | 4.21 | 91612 | 3839 | 0.37% |
| 2025-04-01 | 4.18 | 4.19 | 0.01 | 0.24% | 4.17 | 4.24 | 103349 | 4346 | 0.41% |
| 2025-03-31 | 4.23 | 4.18 | -0.06 | -1.42% | 4.13 | 4.23 | 152552 | 6362 | 0.61% |
| 2025-03-28 | 4.33 | 4.24 | -0.10 | -2.30% | 4.23 | 4.34 | 158041 | 6749 | 0.63% |
| 2025-03-27 | 4.34 | 4.34 | -0.01 | -0.23% | 4.27 | 4.38 | 127294 | 5517 | 0.51% |
| 2025-03-26 | 4.28 | 4.35 | 0.06 | 1.40% | 4.26 | 4.39 | 135631 | 5898 | 0.54% |
| 2025-03-25 | 4.31 | 4.29 | 0.00 | 0.00% | 4.26 | 4.35 | 152606 | 6571 | 0.61% |
| 2025-03-24 | 4.47 | 4.29 | -0.18 | -4.03% | 4.22 | 4.47 | 269727 | 11652 | 1.08% |
| 2025-03-21 | 4.53 | 4.47 | -0.07 | -1.54% | 4.42 | 4.54 | 253007 | 11311 | 1.01% |
| 2025-03-20 | 4.56 | 4.54 | -0.02 | -0.44% | 4.52 | 4.61 | 194770 | 8891 | 0.78% |
| 2025-03-19 | 4.61 | 4.56 | -0.08 | -1.72% | 4.54 | 4.64 | 189329 | 8652 | 0.76% |
| 2025-03-18 | 4.70 | 4.64 | -0.06 | -1.28% | 4.61 | 4.77 | 265563 | 12400 | 1.06% |
| 2025-03-17 | 4.61 | 4.70 | 0.09 | 1.95% | 4.61 | 4.75 | 294927 | 13811 | 1.18% |
| 2025-03-14 | 4.59 | 4.61 | 0.01 | 0.22% | 4.54 | 4.63 | 216672 | 9953 | 0.86% |
| 2025-03-13 | 4.67 | 4.60 | -0.08 | -1.71% | 4.52 | 4.71 | 277000 | 12731 | 1.10% |
| 2025-03-12 | 4.72 | 4.68 | -0.01 | -0.21% | 4.65 | 4.77 | 393036 | 18471 | 1.57% |
| 2025-03-11 | 4.44 | 4.69 | 0.18 | 3.99% | 4.41 | 4.87 | 660373 | 31037 | 2.63% |
| 2025-03-10 | 4.60 | 4.51 | -0.15 | -3.22% | 4.46 | 4.61 | 351561 | 15827 | 1.40% |
| 2025-03-07 | 4.54 | 4.66 | 0.11 | 2.42% | 4.46 | 4.72 | 561127 | 25699 | 2.24% |
| 2025-03-06 | 4.52 | 4.55 | 0.03 | 0.66% | 4.51 | 4.59 | 266490 | 12107 | 1.06% |
| 2025-03-05 | 4.45 | 4.52 | 0.05 | 1.12% | 4.39 | 4.53 | 246974 | 11021 | 0.99% |
| 2025-03-04 | 4.44 | 4.47 | 0.01 | 0.22% | 4.42 | 4.50 | 228264 | 10201 | 0.91% |
| 2025-03-03 | 4.53 | 4.46 | -0.08 | -1.76% | 4.44 | 4.59 | 327178 | 14766 | 1.31% |
| 2025-02-28 | 4.77 | 4.54 | -0.25 | -5.22% | 4.52 | 4.77 | 461408 | 21296 | 1.84% |
| 2025-02-27 | 4.88 | 4.79 | -0.14 | -2.84% | 4.77 | 5.07 | 565471 | 27787 | 2.26% |
| 2025-02-26 | 4.91 | 4.93 | -0.14 | -2.76% | 4.76 | 4.99 | 769678 | 37610 | 3.07% |
| 2025-02-25 | 5.32 | 5.07 | 0.12 | 2.42% | 4.95 | 5.32 | 1524454 | 77997 | 6.08% |
| 2025-02-24 | 4.59 | 4.95 | 0.45 | 10.00% | 4.54 | 4.95 | 301152 | 14660 | 1.20% |
| 2025-02-21 | 4.41 | 4.50 | 0.11 | 2.51% | 4.27 | 4.61 | 447690 | 19825 | 1.79% |
| 2025-02-20 | 4.28 | 4.39 | 0.12 | 2.81% | 4.22 | 4.47 | 314380 | 13695 | 1.25% |
| 2025-02-19 | 4.19 | 4.27 | 0.07 | 1.67% | 4.18 | 4.29 | 176652 | 7471 | 0.70% |
| 2025-02-18 | 4.31 | 4.20 | -0.10 | -2.33% | 4.17 | 4.31 | 169957 | 7198 | 0.68% |
| 2025-02-17 | 4.24 | 4.30 | 0.04 | 0.94% | 4.23 | 4.36 | 187642 | 8067 | 0.75% |
| 2025-02-14 | 4.34 | 4.26 | -0.08 | -1.84% | 4.23 | 4.35 | 185708 | 7929 | 0.74% |
| 2025-02-13 | 4.48 | 4.34 | -0.12 | -2.69% | 4.32 | 4.49 | 251007 | 10964 | 1.00% |
| 2025-02-12 | 4.24 | 4.46 | 0.20 | 4.69% | 4.24 | 4.47 | 332988 | 14593 | 1.33% |
| 2025-02-11 | 4.32 | 4.26 | -0.06 | -1.39% | 4.23 | 4.35 | 217216 | 9270 | 0.87% |
| 2025-02-10 | 4.19 | 4.32 | 0.12 | 2.86% | 4.19 | 4.33 | 287042 | 12323 | 1.14% |
| 2025-02-07 | 4.15 | 4.20 | 0.08 | 1.94% | 4.13 | 4.29 | 291053 | 12247 | 1.16% |
| 2025-02-06 | 4.06 | 4.12 | 0.07 | 1.73% | 3.98 | 4.13 | 234641 | 9586 | 0.94% |
| 2025-02-05 | 3.96 | 4.05 | 0.11 | 2.79% | 3.96 | 4.11 | 235733 | 9543 | 0.94% |
| 2025-01-27 | 4.02 | 3.94 | -0.06 | -1.50% | 3.94 | 4.06 | 143791 | 5739 | 0.57% |
| 2025-01-24 | 3.92 | 4.00 | 0.06 | 1.52% | 3.92 | 4.02 | 174784 | 6953 | 0.70% |
| 2025-01-23 | 3.97 | 3.94 | 0.00 | 0.00% | 3.94 | 4.08 | 191494 | 7681 | 0.76% |
| 2025-01-22 | 4.01 | 3.94 | -0.10 | -2.48% | 3.92 | 4.04 | 139237 | 5512 | 0.56% |
| 2025-01-21 | 4.07 | 4.04 | -0.01 | -0.25% | 3.99 | 4.11 | 156864 | 6335 | 0.63% |
| 2025-01-20 | 4.00 | 4.05 | 0.07 | 1.76% | 3.96 | 4.09 | 188861 | 7655 | 0.75% |
| 2025-01-17 | 4.01 | 3.98 | -0.03 | -0.75% | 3.93 | 4.02 | 154979 | 6152 | 0.62% |
| 2025-01-16 | 4.00 | 4.01 | 0.03 | 0.75% | 3.98 | 4.11 | 205495 | 8314 | 0.82% |
| 2025-01-15 | 4.03 | 3.98 | -0.04 | -1.00% | 3.91 | 4.04 | 196685 | 7792 | 0.78% |
| 2025-01-14 | 3.90 | 4.02 | 0.14 | 3.61% | 3.88 | 4.02 | 189377 | 7523 | 0.76% |
| 2025-01-13 | 3.81 | 3.88 | 0.00 | 0.00% | 3.76 | 3.90 | 165379 | 6346 | 0.66% |
| 2025-01-10 | 3.99 | 3.88 | -0.09 | -2.27% | 3.87 | 4.08 | 214748 | 8541 | 0.86% |
| 2025-01-09 | 3.93 | 3.97 | 0.01 | 0.25% | 3.92 | 4.00 | 165970 | 6582 | 0.66% |
| 2025-01-08 | 3.96 | 3.96 | 0.00 | 0.00% | 3.80 | 3.99 | 216651 | 8456 | 0.86% |
| 2025-01-07 | 3.90 | 3.96 | 0.09 | 2.33% | 3.87 | 3.98 | 169609 | 6658 | 0.68% |
| 2025-01-06 | 3.92 | 3.87 | -0.06 | -1.53% | 3.82 | 3.95 | 198550 | 7698 | 0.79% |
| 2025-01-03 | 4.05 | 3.93 | -0.11 | -2.72% | 3.91 | 4.13 | 263560 | 10566 | 1.05% |
| 2025-01-02 | 4.14 | 4.04 | -0.10 | -2.42% | 3.99 | 4.20 | 254820 | 10440 | 1.02% |
| 2024-12-31 | 4.20 | 4.14 | -0.08 | -1.90% | 4.13 | 4.26 | 180645 | 7569 | 0.72% |
| 2024-12-30 | 4.35 | 4.22 | -0.13 | -2.99% | 4.18 | 4.36 | 248867 | 10509 | 0.99% |
| 2024-12-27 | 4.28 | 4.35 | 0.07 | 1.64% | 4.24 | 4.42 | 220522 | 9632 | 0.88% |
| 2024-12-26 | 4.34 | 4.28 | -0.01 | -0.23% | 4.25 | 4.37 | 171635 | 7389 | 0.68% |