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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 4.01 | 3.72 | -0.41 | -9.93% | 3.72 | 4.01 | 117856 | 4469 | 1.74% |
| 2025-04-03 | 4.05 | 4.13 | 0.05 | 1.23% | 4.05 | 4.13 | 64538 | 2643 | 0.95% |
| 2025-04-02 | 4.10 | 4.08 | -0.03 | -0.73% | 4.06 | 4.12 | 44378 | 1814 | 0.66% |
| 2025-04-01 | 4.05 | 4.11 | 0.06 | 1.48% | 4.05 | 4.15 | 68010 | 2799 | 1.01% |
| 2025-03-31 | 4.12 | 4.05 | -0.07 | -1.70% | 4.02 | 4.12 | 77054 | 3129 | 1.14% |
| 2025-03-28 | 4.21 | 4.12 | -0.07 | -1.67% | 4.11 | 4.21 | 67514 | 2796 | 1.00% |
| 2025-03-27 | 4.28 | 4.19 | -0.07 | -1.64% | 4.17 | 4.28 | 67858 | 2853 | 1.00% |
| 2025-03-26 | 4.20 | 4.26 | 0.07 | 1.67% | 4.17 | 4.28 | 92860 | 3937 | 1.37% |
| 2025-03-25 | 4.12 | 4.19 | 0.04 | 0.96% | 4.12 | 4.21 | 66837 | 2785 | 0.99% |
| 2025-03-24 | 4.24 | 4.15 | -0.09 | -2.12% | 4.08 | 4.25 | 110565 | 4587 | 1.64% |
| 2025-03-21 | 4.28 | 4.24 | -0.02 | -0.47% | 4.21 | 4.28 | 87564 | 3714 | 1.30% |
| 2025-03-20 | 4.27 | 4.26 | 0.00 | 0.00% | 4.22 | 4.30 | 93322 | 3980 | 1.38% |
| 2025-03-19 | 4.25 | 4.26 | 0.01 | 0.24% | 4.20 | 4.28 | 99652 | 4232 | 1.47% |
| 2025-03-18 | 4.26 | 4.25 | -0.01 | -0.23% | 4.21 | 4.28 | 75829 | 3213 | 1.12% |
| 2025-03-17 | 4.22 | 4.26 | 0.04 | 0.95% | 4.22 | 4.27 | 102756 | 4366 | 1.52% |
| 2025-03-14 | 4.19 | 4.22 | 0.03 | 0.72% | 4.15 | 4.24 | 131566 | 5534 | 1.95% |
| 2025-03-13 | 4.21 | 4.19 | -0.08 | -1.87% | 4.14 | 4.27 | 168613 | 7068 | 2.49% |
| 2025-03-12 | 4.31 | 4.27 | 0.10 | 2.40% | 4.23 | 4.57 | 341374 | 14761 | 5.05% |
| 2025-03-11 | 4.05 | 4.17 | 0.10 | 2.46% | 4.01 | 4.17 | 138942 | 5696 | 2.06% |
| 2025-03-10 | 4.04 | 4.07 | 0.04 | 0.99% | 4.04 | 4.09 | 66231 | 2693 | 0.98% |
| 2025-03-07 | 4.10 | 4.03 | -0.08 | -1.95% | 4.03 | 4.10 | 104825 | 4258 | 1.55% |
| 2025-03-06 | 4.09 | 4.11 | 0.02 | 0.49% | 4.06 | 4.12 | 73750 | 3025 | 1.09% |
| 2025-03-05 | 4.14 | 4.09 | -0.05 | -1.21% | 4.05 | 4.14 | 79290 | 3230 | 1.17% |
| 2025-03-04 | 4.13 | 4.14 | 0.03 | 0.73% | 4.10 | 4.14 | 71380 | 2944 | 1.06% |
| 2025-03-03 | 4.09 | 4.11 | 0.03 | 0.74% | 4.07 | 4.13 | 76188 | 3126 | 1.13% |
| 2025-02-28 | 4.12 | 4.08 | -0.06 | -1.45% | 4.08 | 4.15 | 85411 | 3513 | 1.26% |
| 2025-02-27 | 4.16 | 4.14 | -0.01 | -0.24% | 4.07 | 4.17 | 83312 | 3427 | 1.23% |
| 2025-02-26 | 4.07 | 4.15 | 0.08 | 1.97% | 4.06 | 4.16 | 97182 | 4004 | 1.44% |
| 2025-02-25 | 4.12 | 4.07 | -0.07 | -1.69% | 4.06 | 4.12 | 69250 | 2829 | 1.02% |
| 2025-02-24 | 4.06 | 4.14 | 0.09 | 2.22% | 4.01 | 4.14 | 116654 | 4787 | 1.73% |
| 2025-02-21 | 4.06 | 4.05 | 0.00 | 0.00% | 3.97 | 4.06 | 73902 | 2970 | 1.09% |
| 2025-02-20 | 4.02 | 4.05 | 0.02 | 0.50% | 4.01 | 4.05 | 54016 | 2177 | 0.80% |
| 2025-02-19 | 4.01 | 4.03 | 0.02 | 0.50% | 3.99 | 4.04 | 54508 | 2190 | 0.81% |
| 2025-02-18 | 4.09 | 4.01 | -0.08 | -1.96% | 4.00 | 4.09 | 80720 | 3264 | 1.19% |
| 2025-02-17 | 4.08 | 4.09 | 0.02 | 0.49% | 4.05 | 4.10 | 75390 | 3068 | 1.12% |
| 2025-02-14 | 4.10 | 4.07 | -0.04 | -0.97% | 4.06 | 4.13 | 73140 | 2985 | 1.08% |
| 2025-02-13 | 4.14 | 4.11 | -0.04 | -0.96% | 4.10 | 4.17 | 70555 | 2911 | 1.04% |
| 2025-02-12 | 4.13 | 4.15 | 0.00 | 0.00% | 4.09 | 4.17 | 88010 | 3636 | 1.30% |
| 2025-02-11 | 4.15 | 4.15 | 0.01 | 0.24% | 4.11 | 4.18 | 96798 | 4017 | 1.43% |
| 2025-02-10 | 4.10 | 4.14 | 0.03 | 0.73% | 4.10 | 4.15 | 170791 | 7056 | 2.53% |
| 2025-02-07 | 3.97 | 4.11 | 0.16 | 4.05% | 3.96 | 4.30 | 277657 | 11498 | 4.11% |
| 2025-02-06 | 3.93 | 3.95 | 0.03 | 0.77% | 3.87 | 3.95 | 79437 | 3105 | 1.18% |
| 2025-02-05 | 3.95 | 3.92 | -0.01 | -0.25% | 3.90 | 3.98 | 54778 | 2148 | 0.81% |
| 2025-01-27 | 3.94 | 3.93 | 0.00 | 0.00% | 3.93 | 4.04 | 85600 | 3407 | 1.27% |
| 2025-01-24 | 3.95 | 3.93 | 0.00 | 0.00% | 3.88 | 3.95 | 71244 | 2794 | 1.05% |
| 2025-01-23 | 3.99 | 3.93 | -0.02 | -0.51% | 3.93 | 4.04 | 131328 | 5234 | 1.94% |
| 2025-01-22 | 4.02 | 3.95 | -0.07 | -1.74% | 3.93 | 4.04 | 107267 | 4252 | 1.59% |
| 2025-01-21 | 4.08 | 4.02 | -0.08 | -1.95% | 4.00 | 4.14 | 145552 | 5865 | 2.15% |
| 2025-01-20 | 3.99 | 4.10 | 0.14 | 3.54% | 3.94 | 4.24 | 269853 | 11037 | 3.99% |
| 2025-01-17 | 4.00 | 3.96 | -0.07 | -1.74% | 3.93 | 4.04 | 188789 | 7485 | 2.79% |
| 2025-01-16 | 4.03 | 4.03 | -0.02 | -0.49% | 4.00 | 4.13 | 292296 | 11860 | 4.32% |
| 2025-01-15 | 4.23 | 4.05 | -0.24 | -5.59% | 4.00 | 4.29 | 461392 | 18792 | 6.83% |
| 2025-01-14 | 4.04 | 4.29 | 0.25 | 6.19% | 3.99 | 4.44 | 680570 | 29215 | 10.07% |
| 2025-01-13 | 3.77 | 4.04 | 0.37 | 10.08% | 3.62 | 4.04 | 331054 | 13126 | 4.90% |
| 2025-01-10 | 3.75 | 3.67 | -0.07 | -1.87% | 3.65 | 3.77 | 45633 | 1685 | 0.68% |
| 2025-01-09 | 3.79 | 3.74 | -0.05 | -1.32% | 3.73 | 3.79 | 41659 | 1564 | 0.62% |
| 2025-01-08 | 3.78 | 3.79 | -0.01 | -0.26% | 3.69 | 3.81 | 57486 | 2163 | 0.85% |
| 2025-01-07 | 3.79 | 3.80 | 0.01 | 0.26% | 3.72 | 3.83 | 50464 | 1899 | 0.75% |
| 2025-01-06 | 3.75 | 3.79 | 0.03 | 0.80% | 3.64 | 3.81 | 58139 | 2182 | 0.86% |
| 2025-01-03 | 3.89 | 3.76 | -0.12 | -3.09% | 3.72 | 3.90 | 87920 | 3352 | 1.30% |
| 2025-01-02 | 3.95 | 3.88 | -0.06 | -1.52% | 3.82 | 3.99 | 70108 | 2740 | 1.04% |
| 2024-12-31 | 4.01 | 3.94 | -0.05 | -1.25% | 3.91 | 4.04 | 73159 | 2905 | 1.08% |
| 2024-12-30 | 4.07 | 3.99 | -0.08 | -1.97% | 3.97 | 4.07 | 72149 | 2883 | 1.07% |