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 | 4.00 | 3.99 | -0.04 | -0.99% | 3.98 | 4.04 | 268195 | 10733 | 1.63% |
| 2025-04-02 | 4.02 | 4.03 | -0.03 | -0.74% | 3.98 | 4.11 | 375274 | 15108 | 2.29% |
| 2025-04-01 | 3.96 | 4.06 | 0.07 | 1.75% | 3.96 | 4.15 | 534871 | 21793 | 3.26% |
| 2025-03-31 | 4.04 | 3.99 | -0.05 | -1.24% | 3.99 | 4.08 | 349592 | 14051 | 2.13% |
| 2025-03-28 | 4.06 | 4.04 | -0.02 | -0.49% | 4.01 | 4.11 | 344331 | 13970 | 2.10% |
| 2025-03-27 | 4.02 | 4.06 | 0.00 | 0.00% | 3.92 | 4.12 | 465373 | 18756 | 2.83% |
| 2025-03-26 | 3.99 | 4.06 | 0.05 | 1.25% | 3.98 | 4.12 | 338806 | 13684 | 2.06% |
| 2025-03-25 | 4.03 | 4.01 | -0.08 | -1.96% | 3.99 | 4.06 | 383900 | 15404 | 2.34% |
| 2025-03-24 | 4.23 | 4.09 | -0.13 | -3.08% | 3.99 | 4.29 | 852912 | 35046 | 5.19% |
| 2025-03-21 | 4.19 | 4.22 | 0.00 | 0.00% | 4.11 | 4.35 | 871475 | 36616 | 5.31% |
| 2025-03-20 | 4.10 | 4.22 | 0.10 | 2.43% | 4.08 | 4.28 | 728687 | 30686 | 4.44% |
| 2025-03-19 | 4.11 | 4.12 | 0.00 | 0.00% | 4.10 | 4.17 | 296864 | 12290 | 1.81% |
| 2025-03-18 | 4.16 | 4.12 | -0.04 | -0.96% | 4.10 | 4.17 | 285522 | 11759 | 1.74% |
| 2025-03-17 | 4.10 | 4.16 | 0.07 | 1.71% | 4.10 | 4.20 | 385808 | 16043 | 2.35% |
| 2025-03-14 | 4.01 | 4.09 | 0.08 | 2.00% | 3.97 | 4.09 | 385000 | 15593 | 2.34% |
| 2025-03-13 | 4.15 | 4.01 | -0.16 | -3.84% | 3.98 | 4.16 | 536687 | 21698 | 3.27% |
| 2025-03-12 | 4.18 | 4.17 | 0.00 | 0.00% | 4.17 | 4.28 | 406437 | 17112 | 2.47% |
| 2025-03-11 | 4.17 | 4.17 | -0.04 | -0.95% | 4.11 | 4.21 | 365773 | 15189 | 2.23% |
| 2025-03-10 | 4.14 | 4.21 | 0.05 | 1.20% | 4.14 | 4.24 | 425486 | 17866 | 2.59% |
| 2025-03-07 | 4.24 | 4.16 | -0.11 | -2.58% | 4.13 | 4.26 | 561795 | 23536 | 3.42% |
| 2025-03-06 | 4.28 | 4.27 | 0.00 | 0.00% | 4.23 | 4.31 | 529729 | 22623 | 3.23% |
| 2025-03-05 | 4.24 | 4.27 | 0.02 | 0.47% | 4.18 | 4.30 | 534493 | 22661 | 3.25% |
| 2025-03-04 | 4.17 | 4.25 | 0.05 | 1.19% | 4.14 | 4.25 | 534518 | 22479 | 3.25% |
| 2025-03-03 | 4.22 | 4.20 | 0.02 | 0.48% | 4.15 | 4.32 | 669272 | 28344 | 4.08% |
| 2025-02-28 | 4.36 | 4.18 | -0.22 | -5.00% | 4.15 | 4.38 | 870186 | 36827 | 5.30% |
| 2025-02-27 | 4.27 | 4.40 | 0.13 | 3.04% | 4.26 | 4.65 | 1320748 | 58538 | 8.04% |
| 2025-02-26 | 4.14 | 4.27 | 0.12 | 2.89% | 4.13 | 4.29 | 704821 | 29825 | 4.29% |
| 2025-02-25 | 4.05 | 4.15 | 0.07 | 1.72% | 4.02 | 4.25 | 674433 | 28081 | 4.11% |
| 2025-02-24 | 4.08 | 4.08 | 0.02 | 0.49% | 4.06 | 4.17 | 505421 | 20760 | 3.08% |
| 2025-02-21 | 4.10 | 4.06 | -0.04 | -0.98% | 4.00 | 4.12 | 355777 | 14388 | 2.17% |
| 2025-02-20 | 4.10 | 4.10 | -0.01 | -0.24% | 4.06 | 4.13 | 249448 | 10205 | 1.52% |
| 2025-02-19 | 4.05 | 4.11 | 0.09 | 2.24% | 4.04 | 4.12 | 303962 | 12422 | 1.85% |
| 2025-02-18 | 4.19 | 4.02 | -0.17 | -4.06% | 4.00 | 4.20 | 403160 | 16504 | 2.45% |
| 2025-02-17 | 4.13 | 4.19 | 0.04 | 0.96% | 4.12 | 4.24 | 348011 | 14544 | 2.12% |
| 2025-02-14 | 4.19 | 4.15 | -0.04 | -0.95% | 4.14 | 4.26 | 324674 | 13599 | 1.98% |
| 2025-02-13 | 4.21 | 4.19 | -0.01 | -0.24% | 4.16 | 4.26 | 328420 | 13855 | 2.00% |
| 2025-02-12 | 4.13 | 4.20 | 0.04 | 0.96% | 4.12 | 4.21 | 306576 | 12792 | 1.87% |
| 2025-02-11 | 4.28 | 4.16 | -0.12 | -2.80% | 4.14 | 4.29 | 414591 | 17308 | 2.52% |
| 2025-02-10 | 4.25 | 4.28 | 0.08 | 1.90% | 4.20 | 4.29 | 427701 | 18205 | 2.60% |
| 2025-02-07 | 4.11 | 4.20 | 0.08 | 1.94% | 4.10 | 4.25 | 561501 | 23534 | 3.42% |
| 2025-02-06 | 3.98 | 4.12 | 0.12 | 3.00% | 3.93 | 4.14 | 502861 | 20317 | 3.06% |
| 2025-02-05 | 3.99 | 4.00 | 0.06 | 1.52% | 3.95 | 4.04 | 277077 | 11087 | 1.69% |
| 2025-01-27 | 3.99 | 3.94 | -0.08 | -1.99% | 3.94 | 4.12 | 432339 | 17366 | 2.63% |
| 2025-01-24 | 3.94 | 4.02 | 0.06 | 1.52% | 3.91 | 4.02 | 290013 | 11492 | 1.77% |
| 2025-01-23 | 4.02 | 3.96 | -0.01 | -0.25% | 3.95 | 4.10 | 315240 | 12713 | 1.92% |
| 2025-01-22 | 3.97 | 3.97 | -0.04 | -1.00% | 3.94 | 4.05 | 240368 | 9583 | 1.46% |
| 2025-01-21 | 4.03 | 4.01 | -0.01 | -0.25% | 3.94 | 4.04 | 226615 | 9005 | 1.38% |
| 2025-01-20 | 4.02 | 4.02 | 0.02 | 0.50% | 3.97 | 4.06 | 210044 | 8436 | 1.28% |
| 2025-01-17 | 4.01 | 4.00 | -0.06 | -1.48% | 3.96 | 4.04 | 231966 | 9283 | 1.41% |
| 2025-01-16 | 4.01 | 4.06 | 0.08 | 2.01% | 3.99 | 4.11 | 316249 | 12813 | 1.93% |
| 2025-01-15 | 4.03 | 3.98 | -0.04 | -1.00% | 3.93 | 4.03 | 269543 | 10730 | 1.64% |
| 2025-01-14 | 3.84 | 4.02 | 0.21 | 5.51% | 3.81 | 4.05 | 373478 | 14820 | 2.27% |
| 2025-01-13 | 3.81 | 3.81 | -0.04 | -1.04% | 3.73 | 3.85 | 260316 | 9873 | 1.59% |
| 2025-01-10 | 4.02 | 3.85 | -0.17 | -4.23% | 3.84 | 4.07 | 274263 | 10847 | 1.67% |
| 2025-01-09 | 3.98 | 4.02 | 0.03 | 0.75% | 3.96 | 4.06 | 258332 | 10393 | 1.57% |
| 2025-01-08 | 3.99 | 3.99 | -0.03 | -0.75% | 3.87 | 4.03 | 319119 | 12635 | 1.94% |
| 2025-01-07 | 3.98 | 4.02 | 0.11 | 2.81% | 3.91 | 4.02 | 343765 | 13641 | 2.09% |
| 2025-01-06 | 3.84 | 3.91 | 0.04 | 1.03% | 3.72 | 3.98 | 312165 | 12102 | 1.90% |
| 2025-01-03 | 4.06 | 3.87 | -0.18 | -4.44% | 3.84 | 4.12 | 389892 | 15411 | 2.37% |
| 2025-01-02 | 4.19 | 4.05 | -0.13 | -3.11% | 4.01 | 4.24 | 391143 | 16135 | 2.38% |
| 2024-12-31 | 4.29 | 4.18 | -0.12 | -2.79% | 4.17 | 4.37 | 383119 | 16237 | 2.33% |
| 2024-12-30 | 4.38 | 4.30 | -0.12 | -2.71% | 4.20 | 4.39 | 459857 | 19688 | 2.80% |
| 2024-12-27 | 4.24 | 4.42 | 0.18 | 4.25% | 4.20 | 4.56 | 684427 | 30177 | 4.17% |
| 2024-12-26 | 4.18 | 4.24 | 0.06 | 1.44% | 4.16 | 4.26 | 362063 | 15309 | 2.20% |