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 | 4.25 | 4.33 | 0.07 | 1.64% | 4.24 | 4.34 | 1526579 | 65734 | 0.53% |
| 2025-04-02 | 4.31 | 4.26 | -0.04 | -0.93% | 4.25 | 4.32 | 919124 | 39255 | 0.32% |
| 2025-04-01 | 4.23 | 4.30 | 0.07 | 1.65% | 4.23 | 4.31 | 1560140 | 66798 | 0.55% |
| 2025-03-31 | 4.23 | 4.23 | 0.00 | 0.00% | 4.22 | 4.29 | 1229511 | 52233 | 0.43% |
| 2025-03-28 | 4.25 | 4.23 | -0.02 | -0.47% | 4.23 | 4.27 | 652227 | 27674 | 0.23% |
| 2025-03-27 | 4.29 | 4.25 | -0.04 | -0.93% | 4.24 | 4.30 | 1019274 | 43409 | 0.36% |
| 2025-03-26 | 4.31 | 4.29 | -0.03 | -0.69% | 4.28 | 4.32 | 914004 | 39226 | 0.32% |
| 2025-03-25 | 4.28 | 4.32 | 0.05 | 1.17% | 4.25 | 4.32 | 1263000 | 54284 | 0.44% |
| 2025-03-24 | 4.25 | 4.27 | 0.01 | 0.23% | 4.24 | 4.30 | 938085 | 40049 | 0.33% |
| 2025-03-21 | 4.27 | 4.26 | -0.02 | -0.47% | 4.24 | 4.30 | 1015473 | 43367 | 0.36% |
| 2025-03-20 | 4.29 | 4.28 | 0.00 | 0.00% | 4.27 | 4.32 | 1039700 | 44604 | 0.36% |
| 2025-03-19 | 4.24 | 4.28 | 0.04 | 0.94% | 4.23 | 4.30 | 1407196 | 60103 | 0.49% |
| 2025-03-18 | 4.24 | 4.24 | 0.00 | 0.00% | 4.22 | 4.25 | 714320 | 30275 | 0.25% |
| 2025-03-17 | 4.25 | 4.24 | -0.01 | -0.24% | 4.24 | 4.28 | 844624 | 35924 | 0.30% |
| 2025-03-14 | 4.23 | 4.25 | 0.02 | 0.47% | 4.22 | 4.26 | 955243 | 40509 | 0.33% |
| 2025-03-13 | 4.19 | 4.23 | 0.04 | 0.95% | 4.19 | 4.25 | 1137212 | 48048 | 0.40% |
| 2025-03-12 | 4.21 | 4.19 | -0.01 | -0.24% | 4.18 | 4.22 | 704381 | 29578 | 0.25% |
| 2025-03-11 | 4.17 | 4.20 | 0.02 | 0.48% | 4.15 | 4.20 | 705523 | 29494 | 0.25% |
| 2025-03-10 | 4.18 | 4.18 | 0.00 | 0.00% | 4.17 | 4.20 | 714985 | 29913 | 0.25% |
| 2025-03-07 | 4.19 | 4.18 | -0.02 | -0.48% | 4.18 | 4.21 | 678154 | 28440 | 0.24% |
| 2025-03-06 | 4.17 | 4.20 | 0.03 | 0.72% | 4.16 | 4.20 | 857814 | 35922 | 0.30% |
| 2025-03-05 | 4.18 | 4.17 | -0.02 | -0.48% | 4.15 | 4.19 | 684945 | 28546 | 0.24% |
| 2025-03-04 | 4.18 | 4.19 | 0.00 | 0.00% | 4.16 | 4.19 | 723995 | 30222 | 0.25% |
| 2025-03-03 | 4.20 | 4.19 | -0.01 | -0.24% | 4.16 | 4.23 | 1041948 | 43724 | 0.36% |
| 2025-02-28 | 4.24 | 4.20 | -0.05 | -1.18% | 4.20 | 4.25 | 1012651 | 42773 | 0.35% |
| 2025-02-27 | 4.25 | 4.25 | 0.00 | 0.00% | 4.22 | 4.26 | 864349 | 36660 | 0.30% |
| 2025-02-26 | 4.22 | 4.25 | 0.02 | 0.47% | 4.22 | 4.25 | 787835 | 33359 | 0.28% |
| 2025-02-25 | 4.25 | 4.23 | -0.03 | -0.70% | 4.22 | 4.26 | 863586 | 36558 | 0.30% |
| 2025-02-24 | 4.25 | 4.26 | -0.01 | -0.23% | 4.24 | 4.30 | 964136 | 41108 | 0.34% |
| 2025-02-21 | 4.24 | 4.27 | 0.04 | 0.95% | 4.21 | 4.27 | 949527 | 40247 | 0.33% |
| 2025-02-20 | 4.25 | 4.23 | -0.02 | -0.47% | 4.21 | 4.26 | 861360 | 36428 | 0.30% |
| 2025-02-19 | 4.26 | 4.25 | -0.01 | -0.23% | 4.24 | 4.27 | 842872 | 35849 | 0.29% |
| 2025-02-18 | 4.31 | 4.26 | -0.05 | -1.16% | 4.26 | 4.32 | 1017258 | 43701 | 0.36% |
| 2025-02-17 | 4.26 | 4.31 | 0.05 | 1.17% | 4.24 | 4.32 | 1345960 | 57640 | 0.47% |
| 2025-02-14 | 4.26 | 4.26 | 0.01 | 0.24% | 4.24 | 4.27 | 659068 | 28050 | 0.23% |
| 2025-02-13 | 4.27 | 4.25 | -0.01 | -0.23% | 4.25 | 4.29 | 800640 | 34169 | 0.28% |
| 2025-02-12 | 4.24 | 4.26 | 0.01 | 0.24% | 4.23 | 4.27 | 726992 | 30871 | 0.25% |
| 2025-02-11 | 4.27 | 4.25 | -0.02 | -0.47% | 4.23 | 4.27 | 733085 | 31119 | 0.26% |
| 2025-02-10 | 4.29 | 4.27 | 0.00 | 0.00% | 4.27 | 4.31 | 1155557 | 49486 | 0.40% |
| 2025-02-07 | 4.24 | 4.27 | 0.03 | 0.71% | 4.23 | 4.29 | 1121634 | 47795 | 0.39% |
| 2025-02-06 | 4.18 | 4.24 | 0.04 | 0.95% | 4.18 | 4.24 | 903546 | 38099 | 0.32% |
| 2025-02-05 | 4.20 | 4.20 | 0.00 | 0.00% | 4.16 | 4.21 | 921589 | 38528 | 0.32% |
| 2025-01-27 | 4.19 | 4.20 | 0.02 | 0.48% | 4.18 | 4.24 | 898598 | 37751 | 0.31% |
| 2025-01-24 | 4.17 | 4.18 | 0.01 | 0.24% | 4.15 | 4.19 | 628730 | 26255 | 0.22% |
| 2025-01-23 | 4.17 | 4.17 | 0.02 | 0.48% | 4.16 | 4.22 | 736648 | 30855 | 0.26% |
| 2025-01-22 | 4.18 | 4.15 | -0.04 | -0.95% | 4.14 | 4.18 | 762500 | 31672 | 0.27% |
| 2025-01-21 | 4.22 | 4.19 | -0.02 | -0.48% | 4.17 | 4.23 | 689724 | 28895 | 0.24% |
| 2025-01-20 | 4.22 | 4.21 | -0.01 | -0.24% | 4.21 | 4.25 | 699138 | 29564 | 0.24% |
| 2025-01-17 | 4.19 | 4.22 | 0.02 | 0.48% | 4.18 | 4.24 | 788700 | 33228 | 0.28% |
| 2025-01-16 | 4.18 | 4.20 | 0.03 | 0.72% | 4.17 | 4.22 | 936123 | 39287 | 0.33% |
| 2025-01-15 | 4.21 | 4.17 | -0.04 | -0.95% | 4.16 | 4.21 | 817931 | 34171 | 0.29% |
| 2025-01-14 | 4.15 | 4.21 | 0.07 | 1.69% | 4.14 | 4.22 | 1156543 | 48418 | 0.40% |
| 2025-01-13 | 4.15 | 4.14 | -0.02 | -0.48% | 4.11 | 4.19 | 1049576 | 43525 | 0.37% |
| 2025-01-10 | 4.23 | 4.16 | -0.07 | -1.65% | 4.16 | 4.24 | 947363 | 39708 | 0.33% |
| 2025-01-09 | 4.26 | 4.23 | -0.04 | -0.94% | 4.22 | 4.27 | 600855 | 25463 | 0.21% |
| 2025-01-08 | 4.27 | 4.27 | 0.01 | 0.23% | 4.23 | 4.30 | 945142 | 40350 | 0.33% |
| 2025-01-07 | 4.24 | 4.26 | 0.02 | 0.47% | 4.22 | 4.27 | 627627 | 26629 | 0.22% |
| 2025-01-06 | 4.26 | 4.24 | -0.01 | -0.24% | 4.20 | 4.28 | 1017336 | 43132 | 0.36% |
| 2025-01-03 | 4.25 | 4.25 | 0.00 | 0.00% | 4.24 | 4.30 | 937613 | 40044 | 0.33% |
| 2025-01-02 | 4.37 | 4.25 | -0.12 | -2.75% | 4.23 | 4.38 | 1572234 | 67534 | 0.55% |
| 2024-12-31 | 4.42 | 4.37 | -0.05 | -1.13% | 4.37 | 4.44 | 1080577 | 47588 | 0.38% |
| 2024-12-30 | 4.45 | 4.42 | -0.03 | -0.67% | 4.40 | 4.46 | 923804 | 40891 | 0.32% |
| 2024-12-27 | 4.45 | 4.45 | 0.00 | 0.00% | 4.43 | 4.47 | 1044984 | 46488 | 0.37% |
| 2024-12-26 | 4.51 | 4.45 | -0.06 | -1.33% | 4.44 | 4.52 | 990191 | 44278 | 0.35% |
| 2024-12-25 | 4.48 | 4.51 | 0.03 | 0.67% | 4.47 | 4.53 | 842555 | 37962 | 0.29% |