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 | 4.27 | 4.29 | 0.01 | 0.23% | 4.25 | 4.33 | 120666 | 5177 | 0.73% |
| 2025-04-02 | 4.26 | 4.28 | 0.01 | 0.23% | 4.24 | 4.30 | 99920 | 4271 | 0.61% |
| 2025-04-01 | 4.21 | 4.27 | 0.07 | 1.67% | 4.20 | 4.28 | 140645 | 5995 | 0.86% |
| 2025-03-31 | 4.28 | 4.20 | -0.09 | -2.10% | 4.19 | 4.29 | 161142 | 6819 | 0.98% |
| 2025-03-28 | 4.29 | 4.29 | -0.01 | -0.23% | 4.26 | 4.32 | 109578 | 4699 | 0.67% |
| 2025-03-27 | 4.33 | 4.30 | -0.04 | -0.92% | 4.27 | 4.34 | 121819 | 5237 | 0.74% |
| 2025-03-26 | 4.35 | 4.34 | 0.00 | 0.00% | 4.32 | 4.36 | 136064 | 5909 | 0.83% |
| 2025-03-25 | 4.28 | 4.34 | 0.06 | 1.40% | 4.25 | 4.36 | 162665 | 7044 | 0.99% |
| 2025-03-24 | 4.32 | 4.28 | -0.06 | -1.38% | 4.22 | 4.36 | 203966 | 8726 | 1.24% |
| 2025-03-21 | 4.35 | 4.34 | -0.01 | -0.23% | 4.33 | 4.41 | 280498 | 12254 | 1.71% |
| 2025-03-20 | 4.31 | 4.35 | 0.04 | 0.93% | 4.29 | 4.38 | 232895 | 10137 | 1.42% |
| 2025-03-19 | 4.28 | 4.31 | 0.02 | 0.47% | 4.27 | 4.34 | 177191 | 7626 | 1.08% |
| 2025-03-18 | 4.28 | 4.29 | 0.00 | 0.00% | 4.26 | 4.30 | 103636 | 4436 | 0.63% |
| 2025-03-17 | 4.28 | 4.29 | 0.02 | 0.47% | 4.27 | 4.31 | 155528 | 6667 | 0.95% |
| 2025-03-14 | 4.19 | 4.27 | 0.08 | 1.91% | 4.18 | 4.27 | 197518 | 8379 | 1.20% |
| 2025-03-13 | 4.25 | 4.19 | -0.07 | -1.64% | 4.18 | 4.26 | 151923 | 6398 | 0.92% |
| 2025-03-12 | 4.25 | 4.26 | 0.05 | 1.19% | 4.24 | 4.29 | 210987 | 8988 | 1.28% |
| 2025-03-11 | 4.17 | 4.21 | 0.01 | 0.24% | 4.15 | 4.21 | 98922 | 4138 | 0.60% |
| 2025-03-10 | 4.19 | 4.20 | 0.01 | 0.24% | 4.17 | 4.23 | 105209 | 4409 | 0.64% |
| 2025-03-07 | 4.23 | 4.19 | -0.02 | -0.48% | 4.17 | 4.26 | 174096 | 7335 | 1.06% |
| 2025-03-06 | 4.18 | 4.21 | 0.03 | 0.72% | 4.16 | 4.21 | 131594 | 5518 | 0.80% |
| 2025-03-05 | 4.18 | 4.18 | 0.00 | 0.00% | 4.13 | 4.19 | 124514 | 5174 | 0.76% |
| 2025-03-04 | 4.15 | 4.18 | 0.00 | 0.00% | 4.15 | 4.20 | 115273 | 4815 | 0.70% |
| 2025-03-03 | 4.21 | 4.18 | -0.03 | -0.71% | 4.15 | 4.23 | 167585 | 7026 | 1.02% |
| 2025-02-28 | 4.28 | 4.21 | -0.08 | -1.86% | 4.18 | 4.29 | 201217 | 8522 | 1.22% |
| 2025-02-27 | 4.31 | 4.29 | -0.03 | -0.69% | 4.26 | 4.34 | 171959 | 7375 | 1.05% |
| 2025-02-26 | 4.29 | 4.32 | 0.03 | 0.70% | 4.28 | 4.32 | 146414 | 6301 | 0.89% |
| 2025-02-25 | 4.29 | 4.29 | -0.03 | -0.69% | 4.27 | 4.32 | 149689 | 6425 | 0.91% |
| 2025-02-24 | 4.31 | 4.32 | 0.00 | 0.00% | 4.29 | 4.34 | 170605 | 7366 | 1.04% |
| 2025-02-21 | 4.30 | 4.32 | 0.00 | 0.00% | 4.28 | 4.34 | 187109 | 8059 | 1.14% |
| 2025-02-20 | 4.33 | 4.32 | -0.01 | -0.23% | 4.26 | 4.33 | 193016 | 8288 | 1.17% |
| 2025-02-19 | 4.30 | 4.33 | 0.02 | 0.46% | 4.28 | 4.34 | 217548 | 9375 | 1.32% |
| 2025-02-18 | 4.42 | 4.31 | -0.08 | -1.82% | 4.30 | 4.47 | 314754 | 13775 | 1.92% |
| 2025-02-17 | 4.50 | 4.39 | 0.16 | 3.78% | 4.33 | 4.50 | 554747 | 24355 | 3.38% |
| 2025-02-14 | 4.22 | 4.23 | 0.00 | 0.00% | 4.20 | 4.25 | 110205 | 4658 | 0.67% |
| 2025-02-13 | 4.27 | 4.23 | -0.05 | -1.17% | 4.22 | 4.29 | 169214 | 7186 | 1.03% |
| 2025-02-12 | 4.25 | 4.28 | 0.02 | 0.47% | 4.22 | 4.29 | 153642 | 6539 | 0.94% |
| 2025-02-11 | 4.26 | 4.26 | -0.01 | -0.23% | 4.21 | 4.27 | 134299 | 5687 | 0.82% |
| 2025-02-10 | 4.26 | 4.27 | 0.01 | 0.23% | 4.24 | 4.28 | 143863 | 6129 | 0.88% |
| 2025-02-07 | 4.20 | 4.26 | 0.06 | 1.43% | 4.19 | 4.27 | 221046 | 9385 | 1.35% |
| 2025-02-06 | 4.16 | 4.20 | 0.04 | 0.96% | 4.11 | 4.20 | 152317 | 6340 | 0.93% |
| 2025-02-05 | 4.17 | 4.16 | 0.00 | 0.00% | 4.13 | 4.21 | 142339 | 5935 | 0.87% |
| 2025-01-27 | 4.21 | 4.16 | -0.04 | -0.95% | 4.16 | 4.25 | 131499 | 5515 | 0.80% |
| 2025-01-24 | 4.17 | 4.20 | 0.03 | 0.72% | 4.15 | 4.21 | 123260 | 5165 | 0.75% |
| 2025-01-23 | 4.20 | 4.17 | -0.01 | -0.24% | 4.17 | 4.28 | 227221 | 9614 | 1.38% |
| 2025-01-22 | 4.16 | 4.18 | 0.02 | 0.48% | 4.13 | 4.19 | 106182 | 4423 | 0.65% |
| 2025-01-21 | 4.26 | 4.16 | -0.08 | -1.89% | 4.14 | 4.26 | 128836 | 5383 | 0.78% |
| 2025-01-20 | 4.23 | 4.24 | 0.07 | 1.68% | 4.18 | 4.30 | 195606 | 8302 | 1.19% |
| 2025-01-17 | 4.14 | 4.17 | 0.02 | 0.48% | 4.12 | 4.19 | 95581 | 3972 | 0.58% |
| 2025-01-16 | 4.14 | 4.15 | 0.01 | 0.24% | 4.13 | 4.23 | 148726 | 6215 | 0.91% |
| 2025-01-15 | 4.16 | 4.14 | -0.03 | -0.72% | 4.11 | 4.17 | 117132 | 4840 | 0.71% |
| 2025-01-14 | 4.04 | 4.17 | 0.13 | 3.22% | 4.04 | 4.18 | 157499 | 6492 | 0.96% |
| 2025-01-13 | 4.05 | 4.04 | -0.02 | -0.49% | 4.00 | 4.08 | 133255 | 5375 | 0.81% |
| 2025-01-10 | 4.18 | 4.06 | -0.12 | -2.87% | 4.06 | 4.20 | 146497 | 6037 | 0.89% |
| 2025-01-09 | 4.20 | 4.18 | -0.03 | -0.71% | 4.16 | 4.25 | 116916 | 4923 | 0.71% |
| 2025-01-08 | 4.22 | 4.21 | -0.02 | -0.47% | 4.11 | 4.24 | 148301 | 6197 | 0.90% |
| 2025-01-07 | 4.17 | 4.23 | 0.06 | 1.44% | 4.13 | 4.24 | 146415 | 6128 | 0.89% |
| 2025-01-06 | 4.15 | 4.17 | 0.02 | 0.48% | 4.07 | 4.22 | 163631 | 6797 | 1.00% |
| 2025-01-03 | 4.28 | 4.15 | -0.07 | -1.66% | 4.15 | 4.34 | 243708 | 10321 | 1.48% |
| 2025-01-02 | 4.38 | 4.22 | -0.13 | -2.99% | 4.19 | 4.39 | 191738 | 8238 | 2.87% |
| 2024-12-31 | 4.40 | 4.35 | -0.12 | -2.68% | 4.34 | 4.48 | 188513 | 8283 | 2.82% |
| 2024-12-30 | 4.55 | 4.47 | -0.04 | -0.89% | 4.45 | 4.57 | 155651 | 6971 | 2.33% |
| 2024-12-27 | 4.48 | 4.51 | 0.05 | 1.12% | 4.44 | 4.55 | 179271 | 8085 | 2.68% |
| 2024-12-26 | 4.39 | 4.46 | 0.06 | 1.36% | 4.38 | 4.48 | 179998 | 8009 | 2.69% |