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 | 4.31 | 4.33 | -0.01 | -0.23% | 4.30 | 4.39 | 275845 | 11988 | 1.87% |
| 2025-04-02 | 4.28 | 4.34 | 0.05 | 1.17% | 4.25 | 4.36 | 338878 | 14611 | 2.29% |
| 2025-04-01 | 4.24 | 4.29 | 0.05 | 1.18% | 4.22 | 4.32 | 348985 | 14913 | 2.36% |
| 2025-03-31 | 4.25 | 4.24 | -0.01 | -0.24% | 4.21 | 4.31 | 330374 | 14097 | 2.24% |
| 2025-03-28 | 4.31 | 4.25 | -0.07 | -1.62% | 4.23 | 4.34 | 295659 | 12596 | 2.00% |
| 2025-03-27 | 4.36 | 4.32 | -0.06 | -1.37% | 4.30 | 4.41 | 373067 | 16224 | 2.52% |
| 2025-03-26 | 4.33 | 4.38 | 0.03 | 0.69% | 4.30 | 4.41 | 366495 | 15958 | 2.48% |
| 2025-03-25 | 4.31 | 4.35 | 0.03 | 0.69% | 4.29 | 4.44 | 407373 | 17765 | 2.76% |
| 2025-03-24 | 4.40 | 4.32 | -0.05 | -1.14% | 4.24 | 4.47 | 546625 | 23617 | 3.70% |
| 2025-03-21 | 4.29 | 4.37 | 0.06 | 1.39% | 4.29 | 4.47 | 604774 | 26591 | 4.09% |
| 2025-03-20 | 4.23 | 4.31 | 0.07 | 1.65% | 4.22 | 4.37 | 474648 | 20428 | 3.21% |
| 2025-03-19 | 4.26 | 4.24 | -0.03 | -0.70% | 4.22 | 4.27 | 169682 | 7190 | 1.15% |
| 2025-03-18 | 4.27 | 4.27 | 0.01 | 0.23% | 4.24 | 4.29 | 230109 | 9815 | 1.56% |
| 2025-03-17 | 4.21 | 4.26 | 0.05 | 1.19% | 4.21 | 4.29 | 352181 | 15012 | 2.38% |
| 2025-03-14 | 4.15 | 4.21 | 0.07 | 1.69% | 4.13 | 4.22 | 287825 | 12051 | 1.95% |
| 2025-03-13 | 4.18 | 4.14 | -0.06 | -1.43% | 4.11 | 4.20 | 293908 | 12190 | 1.99% |
| 2025-03-12 | 4.22 | 4.20 | -0.01 | -0.24% | 4.18 | 4.23 | 226591 | 9531 | 1.53% |
| 2025-03-11 | 4.16 | 4.21 | 0.02 | 0.48% | 4.13 | 4.22 | 298625 | 12487 | 2.02% |
| 2025-03-10 | 4.24 | 4.19 | -0.05 | -1.18% | 4.18 | 4.25 | 296069 | 12453 | 2.00% |
| 2025-03-07 | 4.21 | 4.24 | 0.02 | 0.47% | 4.19 | 4.27 | 417474 | 17693 | 2.82% |
| 2025-03-06 | 4.26 | 4.22 | -0.04 | -0.94% | 4.19 | 4.27 | 565034 | 23796 | 3.82% |
| 2025-03-05 | 4.16 | 4.26 | 0.10 | 2.40% | 4.15 | 4.28 | 562645 | 23810 | 3.81% |
| 2025-03-04 | 4.13 | 4.16 | 0.02 | 0.48% | 4.12 | 4.19 | 230154 | 9565 | 1.56% |
| 2025-03-03 | 4.11 | 4.14 | 0.02 | 0.49% | 4.11 | 4.22 | 408952 | 17069 | 2.77% |
| 2025-02-28 | 4.20 | 4.12 | -0.09 | -2.14% | 4.10 | 4.20 | 335678 | 13949 | 2.27% |
| 2025-02-27 | 4.20 | 4.21 | 0.01 | 0.24% | 4.14 | 4.22 | 316541 | 13226 | 2.14% |
| 2025-02-26 | 4.13 | 4.20 | 0.07 | 1.69% | 4.13 | 4.21 | 375304 | 15701 | 2.54% |
| 2025-02-25 | 4.16 | 4.13 | -0.04 | -0.96% | 4.09 | 4.18 | 255007 | 10576 | 1.73% |
| 2025-02-24 | 4.12 | 4.17 | 0.05 | 1.21% | 4.12 | 4.19 | 470957 | 19598 | 3.19% |
| 2025-02-21 | 4.07 | 4.12 | 0.06 | 1.48% | 4.05 | 4.12 | 299977 | 12264 | 2.03% |
| 2025-02-20 | 4.13 | 4.06 | -0.06 | -1.46% | 4.06 | 4.13 | 264782 | 10787 | 1.79% |
| 2025-02-19 | 4.05 | 4.12 | 0.07 | 1.73% | 4.03 | 4.13 | 353895 | 14532 | 2.39% |
| 2025-02-18 | 4.09 | 4.05 | -0.04 | -0.98% | 4.02 | 4.10 | 245991 | 10000 | 1.66% |
| 2025-02-17 | 4.10 | 4.09 | 0.02 | 0.49% | 4.06 | 4.12 | 274729 | 11220 | 1.86% |
| 2025-02-14 | 4.09 | 4.07 | -0.01 | -0.25% | 4.05 | 4.09 | 257768 | 10478 | 1.74% |
| 2025-02-13 | 4.13 | 4.08 | -0.06 | -1.45% | 4.07 | 4.15 | 277537 | 11393 | 1.88% |
| 2025-02-12 | 4.12 | 4.14 | 0.01 | 0.24% | 4.09 | 4.15 | 186231 | 7679 | 1.26% |
| 2025-02-11 | 4.15 | 4.13 | -0.01 | -0.24% | 4.09 | 4.15 | 206626 | 8501 | 1.40% |
| 2025-02-10 | 4.14 | 4.14 | 0.00 | 0.00% | 4.12 | 4.17 | 303025 | 12562 | 2.05% |
| 2025-02-07 | 4.11 | 4.14 | 0.02 | 0.49% | 4.10 | 4.17 | 387189 | 15999 | 2.62% |
| 2025-02-06 | 4.07 | 4.12 | 0.04 | 0.98% | 4.04 | 4.13 | 240696 | 9855 | 1.63% |
| 2025-02-05 | 4.11 | 4.08 | 0.00 | 0.00% | 4.05 | 4.12 | 219395 | 8944 | 1.48% |
| 2025-01-27 | 4.10 | 4.08 | -0.02 | -0.49% | 4.08 | 4.16 | 223135 | 9190 | 1.51% |
| 2025-01-24 | 4.06 | 4.10 | 0.04 | 0.99% | 4.04 | 4.13 | 236330 | 9647 | 1.60% |
| 2025-01-23 | 4.08 | 4.06 | 0.00 | 0.00% | 4.05 | 4.17 | 236341 | 9711 | 1.60% |
| 2025-01-22 | 4.08 | 4.06 | -0.02 | -0.49% | 4.02 | 4.09 | 249173 | 10114 | 1.69% |
| 2025-01-21 | 4.15 | 4.08 | -0.03 | -0.73% | 4.07 | 4.15 | 184140 | 7537 | 1.25% |
| 2025-01-20 | 4.17 | 4.11 | -0.04 | -0.96% | 4.10 | 4.24 | 247897 | 10302 | 1.68% |
| 2025-01-17 | 4.16 | 4.15 | 0.00 | 0.00% | 4.12 | 4.18 | 163825 | 6805 | 1.11% |
| 2025-01-16 | 4.17 | 4.15 | -0.01 | -0.24% | 4.13 | 4.24 | 242808 | 10152 | 1.64% |
| 2025-01-15 | 4.21 | 4.16 | -0.05 | -1.19% | 4.14 | 4.21 | 161689 | 6739 | 1.09% |
| 2025-01-14 | 4.08 | 4.21 | 0.14 | 3.44% | 4.06 | 4.22 | 303279 | 12609 | 2.05% |
| 2025-01-13 | 4.05 | 4.07 | 0.00 | 0.00% | 4.02 | 4.09 | 218972 | 8883 | 1.48% |
| 2025-01-10 | 4.09 | 4.07 | -0.03 | -0.73% | 4.07 | 4.14 | 189149 | 7770 | 1.28% |
| 2025-01-09 | 4.14 | 4.10 | -0.05 | -1.20% | 4.08 | 4.18 | 176884 | 7269 | 1.20% |
| 2025-01-08 | 4.20 | 4.15 | -0.05 | -1.19% | 4.06 | 4.20 | 273419 | 11299 | 1.85% |
| 2025-01-07 | 4.23 | 4.20 | -0.04 | -0.94% | 4.16 | 4.25 | 183749 | 7713 | 1.24% |
| 2025-01-06 | 4.23 | 4.24 | 0.01 | 0.24% | 4.19 | 4.26 | 275695 | 11638 | 1.87% |
| 2025-01-03 | 4.24 | 4.23 | 0.00 | 0.00% | 4.22 | 4.31 | 375877 | 15980 | 2.54% |
| 2025-01-02 | 4.37 | 4.23 | -0.17 | -3.86% | 4.20 | 4.41 | 357580 | 15384 | 2.42% |
| 2024-12-31 | 4.51 | 4.40 | -0.10 | -2.22% | 4.39 | 4.52 | 321133 | 14249 | 2.17% |
| 2024-12-30 | 4.50 | 4.50 | 0.00 | 0.00% | 4.45 | 4.54 | 317435 | 14262 | 2.15% |
| 2024-12-27 | 4.52 | 4.50 | -0.01 | -0.22% | 4.48 | 4.54 | 226753 | 10220 | 1.53% |
| 2024-12-26 | 4.50 | 4.51 | -0.01 | -0.22% | 4.48 | 4.56 | 220986 | 9984 | 1.50% |
| 2024-12-25 | 4.73 | 4.52 | -0.09 | -1.95% | 4.47 | 4.79 | 461718 | 21278 | 3.12% |