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 | 4.13 | 4.24 | 0.06 | 1.44% | 4.11 | 4.27 | 365684 | 15425 | 1.16% |
| 2025-04-02 | 4.16 | 4.18 | 0.00 | 0.00% | 4.13 | 4.24 | 277772 | 11634 | 0.88% |
| 2025-04-01 | 4.08 | 4.18 | 0.12 | 2.96% | 4.07 | 4.22 | 566488 | 23573 | 1.80% |
| 2025-03-31 | 4.24 | 4.06 | -0.19 | -4.47% | 4.01 | 4.25 | 753480 | 30937 | 2.40% |
| 2025-03-28 | 4.39 | 4.25 | -0.15 | -3.41% | 4.24 | 4.41 | 547293 | 23552 | 1.74% |
| 2025-03-27 | 4.45 | 4.40 | -0.05 | -1.12% | 4.38 | 4.46 | 310674 | 13695 | 0.99% |
| 2025-03-26 | 4.51 | 4.45 | -0.08 | -1.77% | 4.42 | 4.54 | 359009 | 16025 | 1.14% |
| 2025-03-25 | 4.59 | 4.53 | -0.07 | -1.52% | 4.50 | 4.65 | 397596 | 18118 | 1.26% |
| 2025-03-24 | 4.60 | 4.60 | 0.00 | 0.00% | 4.47 | 4.63 | 486005 | 22083 | 1.55% |
| 2025-03-21 | 4.57 | 4.60 | 0.05 | 1.10% | 4.56 | 4.68 | 420437 | 19479 | 1.34% |
| 2025-03-20 | 4.50 | 4.55 | 0.04 | 0.89% | 4.49 | 4.63 | 372971 | 17041 | 1.19% |
| 2025-03-19 | 4.52 | 4.51 | -0.03 | -0.66% | 4.47 | 4.54 | 277813 | 12499 | 0.88% |
| 2025-03-18 | 4.57 | 4.54 | -0.04 | -0.87% | 4.51 | 4.61 | 303967 | 13856 | 0.97% |
| 2025-03-17 | 4.65 | 4.58 | -0.05 | -1.08% | 4.56 | 4.76 | 554212 | 25750 | 1.76% |
| 2025-03-14 | 4.62 | 4.63 | -0.01 | -0.22% | 4.53 | 4.69 | 498861 | 22906 | 1.59% |
| 2025-03-13 | 4.53 | 4.64 | 0.13 | 2.88% | 4.43 | 4.67 | 697837 | 31653 | 2.22% |
| 2025-03-12 | 4.61 | 4.51 | -0.10 | -2.17% | 4.49 | 4.63 | 398281 | 18086 | 1.27% |
| 2025-03-11 | 4.58 | 4.61 | -0.02 | -0.43% | 4.52 | 4.63 | 417513 | 19114 | 1.33% |
| 2025-03-10 | 4.58 | 4.63 | 0.01 | 0.22% | 4.47 | 4.69 | 736418 | 33672 | 2.34% |
| 2025-03-07 | 4.44 | 4.62 | 0.21 | 4.76% | 4.43 | 4.71 | 927443 | 42572 | 2.95% |
| 2025-03-06 | 4.51 | 4.41 | -0.09 | -2.00% | 4.37 | 4.51 | 799851 | 35284 | 2.54% |
| 2025-03-05 | 4.47 | 4.50 | 0.02 | 0.45% | 4.34 | 4.50 | 691188 | 30584 | 2.20% |
| 2025-03-04 | 4.45 | 4.48 | 0.05 | 1.13% | 4.34 | 4.57 | 912971 | 40852 | 2.90% |
| 2025-03-03 | 4.37 | 4.43 | 0.04 | 0.91% | 4.32 | 4.47 | 825688 | 36434 | 2.62% |
| 2025-02-28 | 4.40 | 4.39 | -0.01 | -0.23% | 4.32 | 4.47 | 940156 | 41304 | 2.99% |
| 2025-02-27 | 4.22 | 4.40 | 0.25 | 6.02% | 4.16 | 4.49 | 2038344 | 88817 | 6.48% |
| 2025-02-26 | 3.78 | 4.15 | 0.38 | 10.08% | 3.77 | 4.15 | 1460662 | 59027 | 4.64% |
| 2025-02-25 | 3.82 | 3.77 | -0.07 | -1.82% | 3.76 | 3.86 | 314094 | 11950 | 1.00% |
| 2025-02-24 | 3.78 | 3.84 | 0.06 | 1.59% | 3.77 | 3.90 | 564602 | 21757 | 1.79% |
| 2025-02-21 | 3.87 | 3.78 | -0.08 | -2.07% | 3.75 | 3.89 | 585628 | 22214 | 1.86% |
| 2025-02-20 | 3.85 | 3.86 | 0.00 | 0.00% | 3.79 | 3.88 | 325589 | 12465 | 1.04% |
| 2025-02-19 | 3.90 | 3.86 | -0.06 | -1.53% | 3.84 | 3.94 | 369044 | 14340 | 1.17% |
| 2025-02-18 | 3.82 | 3.92 | 0.09 | 2.35% | 3.78 | 3.94 | 728949 | 28342 | 2.32% |
| 2025-02-17 | 3.79 | 3.83 | 0.02 | 0.52% | 3.77 | 3.88 | 439573 | 16854 | 1.40% |
| 2025-02-14 | 3.84 | 3.81 | 0.00 | 0.00% | 3.77 | 3.88 | 387514 | 14789 | 1.23% |
| 2025-02-13 | 3.71 | 3.81 | 0.12 | 3.25% | 3.69 | 3.89 | 649569 | 24644 | 2.06% |
| 2025-02-12 | 3.81 | 3.69 | -0.12 | -3.15% | 3.65 | 3.81 | 452804 | 16795 | 1.44% |
| 2025-02-11 | 3.80 | 3.81 | 0.01 | 0.26% | 3.72 | 3.82 | 498978 | 18838 | 1.59% |
| 2025-02-10 | 3.82 | 3.80 | -0.03 | -0.78% | 3.73 | 3.93 | 926573 | 35428 | 2.95% |
| 2025-02-07 | 3.69 | 3.83 | 0.13 | 3.51% | 3.68 | 3.86 | 661282 | 24990 | 2.10% |
| 2025-02-06 | 3.66 | 3.70 | 0.03 | 0.82% | 3.64 | 3.71 | 337435 | 12396 | 1.07% |
| 2025-02-05 | 3.67 | 3.67 | -0.02 | -0.54% | 3.62 | 3.71 | 372089 | 13614 | 1.18% |
| 2025-01-27 | 3.57 | 3.69 | 0.11 | 3.07% | 3.57 | 3.78 | 841778 | 31221 | 2.68% |
| 2025-01-24 | 3.46 | 3.58 | 0.11 | 3.17% | 3.45 | 3.62 | 614403 | 21836 | 1.95% |
| 2025-01-23 | 3.51 | 3.47 | -0.03 | -0.86% | 3.47 | 3.58 | 429309 | 15155 | 1.36% |
| 2025-01-22 | 3.52 | 3.50 | 0.00 | 0.00% | 3.42 | 3.54 | 484665 | 16835 | 1.54% |
| 2025-01-21 | 3.62 | 3.50 | -0.12 | -3.31% | 3.48 | 3.63 | 866834 | 30780 | 2.76% |
| 2025-01-20 | 3.34 | 3.62 | 0.33 | 10.03% | 3.34 | 3.62 | 1085580 | 38321 | 3.45% |
| 2025-01-17 | 3.32 | 3.29 | -0.04 | -1.20% | 3.26 | 3.33 | 326603 | 10732 | 1.04% |
| 2025-01-16 | 3.29 | 3.33 | 0.04 | 1.22% | 3.28 | 3.37 | 272319 | 9058 | 0.87% |
| 2025-01-15 | 3.25 | 3.29 | 0.03 | 0.92% | 3.21 | 3.30 | 308905 | 10064 | 0.98% |
| 2025-01-14 | 3.21 | 3.26 | 0.06 | 1.88% | 3.18 | 3.27 | 352640 | 11392 | 1.12% |
| 2025-01-13 | 3.15 | 3.20 | 0.03 | 0.95% | 3.11 | 3.20 | 213430 | 6776 | 0.68% |
| 2025-01-10 | 3.24 | 3.17 | -0.06 | -1.86% | 3.17 | 3.26 | 226559 | 7258 | 0.72% |
| 2025-01-09 | 3.26 | 3.23 | -0.05 | -1.52% | 3.22 | 3.28 | 263828 | 8566 | 0.84% |
| 2025-01-08 | 3.32 | 3.28 | -0.06 | -1.80% | 3.22 | 3.34 | 350102 | 11442 | 1.11% |
| 2025-01-07 | 3.35 | 3.34 | -0.03 | -0.89% | 3.29 | 3.38 | 279311 | 9296 | 0.89% |
| 2025-01-06 | 3.29 | 3.37 | 0.10 | 3.06% | 3.26 | 3.40 | 470564 | 15772 | 1.50% |
| 2025-01-03 | 3.36 | 3.27 | -0.09 | -2.68% | 3.26 | 3.42 | 391101 | 13045 | 1.24% |
| 2025-01-02 | 3.35 | 3.36 | 0.02 | 0.60% | 3.33 | 3.43 | 576589 | 19463 | 1.83% |
| 2024-12-31 | 3.37 | 3.34 | -0.02 | -0.60% | 3.31 | 3.38 | 377578 | 12644 | 1.20% |
| 2024-12-30 | 3.45 | 3.36 | -0.09 | -2.61% | 3.35 | 3.46 | 536635 | 18108 | 1.71% |
| 2024-12-27 | 3.42 | 3.45 | 0.02 | 0.58% | 3.42 | 3.50 | 321994 | 11163 | 1.02% |
| 2024-12-26 | 3.41 | 3.43 | -0.01 | -0.29% | 3.40 | 3.47 | 284256 | 9753 | 0.90% |