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 | 3.95 | 3.97 | 0.02 | 0.51% | 3.90 | 4.03 | 110492 | 4406 | 1.31% |
| 2025-04-02 | 4.00 | 3.95 | -0.04 | -1.00% | 3.95 | 4.01 | 53865 | 2139 | 0.64% |
| 2025-04-01 | 3.93 | 3.99 | 0.06 | 1.53% | 3.93 | 4.02 | 89232 | 3553 | 1.06% |
| 2025-03-31 | 4.02 | 3.93 | -0.10 | -2.48% | 3.89 | 4.03 | 118216 | 4656 | 1.40% |
| 2025-03-28 | 4.09 | 4.03 | -0.07 | -1.71% | 4.01 | 4.09 | 83799 | 3386 | 0.99% |
| 2025-03-27 | 4.15 | 4.10 | -0.06 | -1.44% | 4.06 | 4.15 | 81085 | 3323 | 0.96% |
| 2025-03-26 | 4.03 | 4.16 | 0.12 | 2.97% | 4.03 | 4.18 | 147831 | 6101 | 1.75% |
| 2025-03-25 | 4.05 | 4.04 | 0.00 | 0.00% | 3.98 | 4.06 | 76441 | 3073 | 0.91% |
| 2025-03-24 | 4.13 | 4.04 | -0.11 | -2.65% | 3.98 | 4.16 | 129255 | 5233 | 1.53% |
| 2025-03-21 | 4.14 | 4.15 | -0.01 | -0.24% | 4.12 | 4.18 | 90652 | 3765 | 1.07% |
| 2025-03-20 | 4.17 | 4.16 | 0.01 | 0.24% | 4.15 | 4.20 | 88928 | 3713 | 1.05% |
| 2025-03-19 | 4.20 | 4.15 | -0.04 | -0.95% | 4.12 | 4.21 | 78668 | 3270 | 0.93% |
| 2025-03-18 | 4.21 | 4.19 | -0.01 | -0.24% | 4.14 | 4.23 | 125526 | 5237 | 1.49% |
| 2025-03-17 | 4.13 | 4.20 | 0.07 | 1.69% | 4.13 | 4.23 | 162309 | 6801 | 1.92% |
| 2025-03-14 | 4.02 | 4.13 | 0.11 | 2.74% | 4.02 | 4.14 | 165623 | 6775 | 1.96% |
| 2025-03-13 | 4.07 | 4.02 | -0.05 | -1.23% | 3.97 | 4.08 | 127738 | 5134 | 1.51% |
| 2025-03-12 | 4.10 | 4.07 | -0.03 | -0.73% | 4.06 | 4.10 | 79084 | 3226 | 0.94% |
| 2025-03-11 | 4.07 | 4.10 | 0.00 | 0.00% | 4.04 | 4.10 | 87177 | 3542 | 1.03% |
| 2025-03-10 | 4.09 | 4.10 | 0.03 | 0.74% | 4.08 | 4.15 | 91826 | 3772 | 1.09% |
| 2025-03-07 | 4.19 | 4.07 | -0.14 | -3.33% | 4.05 | 4.20 | 179015 | 7344 | 2.12% |
| 2025-03-06 | 4.14 | 4.21 | 0.08 | 1.94% | 4.11 | 4.22 | 164372 | 6849 | 1.95% |
| 2025-03-05 | 4.23 | 4.13 | -0.10 | -2.36% | 4.07 | 4.24 | 177367 | 7310 | 2.10% |
| 2025-03-04 | 4.21 | 4.23 | 0.01 | 0.24% | 4.16 | 4.24 | 102416 | 4304 | 1.21% |
| 2025-03-03 | 4.21 | 4.22 | 0.01 | 0.24% | 4.19 | 4.34 | 183194 | 7808 | 2.17% |
| 2025-02-28 | 4.34 | 4.21 | -0.11 | -2.55% | 4.19 | 4.35 | 224961 | 9572 | 2.67% |
| 2025-02-27 | 4.25 | 4.32 | 0.07 | 1.65% | 4.25 | 4.37 | 237278 | 10220 | 2.81% |
| 2025-02-26 | 4.15 | 4.25 | 0.09 | 2.16% | 4.15 | 4.35 | 254430 | 10779 | 3.02% |
| 2025-02-25 | 4.20 | 4.16 | -0.04 | -0.95% | 4.13 | 4.26 | 148239 | 6228 | 1.76% |
| 2025-02-24 | 4.12 | 4.20 | 0.06 | 1.45% | 4.12 | 4.26 | 136036 | 5728 | 1.61% |
| 2025-02-21 | 4.21 | 4.14 | -0.04 | -0.96% | 4.08 | 4.23 | 124094 | 5131 | 1.47% |
| 2025-02-20 | 4.16 | 4.18 | 0.03 | 0.72% | 4.09 | 4.22 | 119599 | 4969 | 1.42% |
| 2025-02-19 | 4.14 | 4.15 | 0.00 | 0.00% | 4.11 | 4.18 | 102418 | 4239 | 1.21% |
| 2025-02-18 | 4.29 | 4.15 | -0.12 | -2.81% | 4.13 | 4.31 | 129028 | 5423 | 1.53% |
| 2025-02-17 | 4.18 | 4.27 | 0.12 | 2.89% | 4.16 | 4.36 | 228961 | 9774 | 2.71% |
| 2025-02-14 | 4.24 | 4.15 | -0.08 | -1.89% | 4.12 | 4.26 | 154526 | 6439 | 1.83% |
| 2025-02-13 | 4.22 | 4.23 | -0.03 | -0.70% | 4.20 | 4.32 | 262021 | 11173 | 3.11% |
| 2025-02-12 | 4.15 | 4.26 | 0.11 | 2.65% | 4.10 | 4.27 | 166346 | 6954 | 1.97% |
| 2025-02-11 | 4.22 | 4.15 | -0.06 | -1.43% | 4.11 | 4.27 | 111664 | 4630 | 1.32% |
| 2025-02-10 | 4.13 | 4.21 | 0.08 | 1.94% | 4.11 | 4.22 | 158505 | 6638 | 1.88% |
| 2025-02-07 | 3.98 | 4.13 | 0.15 | 3.77% | 3.98 | 4.17 | 200986 | 8243 | 2.38% |
| 2025-02-06 | 3.93 | 3.98 | 0.03 | 0.76% | 3.90 | 3.99 | 106226 | 4206 | 1.26% |
| 2025-02-05 | 3.93 | 3.95 | 0.03 | 0.77% | 3.86 | 3.96 | 101100 | 3965 | 1.20% |
| 2025-01-27 | 3.95 | 3.92 | -0.01 | -0.25% | 3.91 | 4.05 | 133942 | 5337 | 1.59% |
| 2025-01-24 | 3.98 | 3.93 | 0.00 | 0.00% | 3.87 | 3.98 | 116921 | 4599 | 1.39% |
| 2025-01-23 | 3.95 | 3.93 | 0.01 | 0.26% | 3.93 | 4.05 | 145559 | 5810 | 1.73% |
| 2025-01-22 | 4.05 | 3.92 | -0.18 | -4.39% | 3.91 | 4.07 | 186440 | 7388 | 2.21% |
| 2025-01-21 | 4.10 | 4.10 | 0.01 | 0.24% | 4.05 | 4.22 | 247020 | 10240 | 2.93% |
| 2025-01-20 | 4.11 | 4.09 | 0.00 | 0.00% | 3.95 | 4.17 | 163658 | 6652 | 1.94% |
| 2025-01-17 | 3.98 | 4.09 | 0.03 | 0.74% | 3.96 | 4.15 | 179030 | 7299 | 2.12% |
| 2025-01-16 | 4.03 | 4.06 | 0.04 | 1.00% | 4.02 | 4.14 | 150188 | 6131 | 1.78% |
| 2025-01-15 | 4.06 | 4.02 | -0.04 | -0.99% | 3.97 | 4.06 | 128311 | 5145 | 1.52% |
| 2025-01-14 | 3.95 | 4.06 | 0.11 | 2.78% | 3.94 | 4.07 | 166582 | 6675 | 1.97% |
| 2025-01-13 | 3.90 | 3.95 | -0.03 | -0.75% | 3.83 | 4.00 | 128757 | 5054 | 1.53% |
| 2025-01-10 | 4.24 | 3.98 | -0.34 | -7.87% | 3.90 | 4.25 | 340913 | 13995 | 4.04% |
| 2025-01-09 | 4.03 | 4.32 | 0.26 | 6.40% | 3.99 | 4.42 | 432712 | 18399 | 5.13% |
| 2025-01-08 | 3.97 | 4.06 | 0.10 | 2.53% | 3.93 | 4.20 | 234651 | 9494 | 2.78% |
| 2025-01-07 | 3.90 | 3.96 | 0.07 | 1.80% | 3.85 | 3.96 | 81498 | 3189 | 0.97% |
| 2025-01-06 | 3.93 | 3.89 | -0.02 | -0.51% | 3.77 | 3.95 | 132273 | 5090 | 1.57% |
| 2025-01-03 | 4.10 | 3.91 | -0.18 | -4.40% | 3.90 | 4.14 | 186504 | 7481 | 2.21% |
| 2025-01-02 | 4.11 | 4.09 | -0.02 | -0.49% | 4.06 | 4.25 | 153439 | 6392 | 1.82% |
| 2024-12-31 | 4.18 | 4.11 | -0.06 | -1.44% | 4.09 | 4.23 | 108845 | 4531 | 1.29% |
| 2024-12-30 | 4.22 | 4.17 | -0.07 | -1.65% | 4.12 | 4.23 | 102998 | 4280 | 1.22% |
| 2024-12-27 | 4.20 | 4.24 | 0.05 | 1.19% | 4.17 | 4.27 | 110058 | 4673 | 1.30% |
| 2024-12-26 | 4.17 | 4.19 | 0.01 | 0.24% | 4.15 | 4.24 | 85439 | 3577 | 1.01% |