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 | 3.94 | 4.01 | 0.03 | 0.75% | 3.92 | 4.04 | 72082 | 2879 | 0.83% |
| 2025-04-02 | 3.93 | 3.98 | 0.05 | 1.27% | 3.91 | 4.03 | 75013 | 2986 | 0.86% |
| 2025-04-01 | 3.88 | 3.93 | 0.05 | 1.29% | 3.87 | 3.97 | 82815 | 3259 | 0.95% |
| 2025-03-31 | 3.96 | 3.88 | -0.07 | -1.77% | 3.79 | 3.96 | 98341 | 3790 | 1.13% |
| 2025-03-28 | 3.97 | 3.95 | -0.04 | -1.00% | 3.92 | 4.01 | 86182 | 3410 | 0.99% |
| 2025-03-27 | 4.05 | 3.99 | -0.05 | -1.24% | 3.96 | 4.07 | 75884 | 3037 | 0.87% |
| 2025-03-26 | 3.97 | 4.04 | 0.05 | 1.25% | 3.96 | 4.06 | 84683 | 3403 | 0.97% |
| 2025-03-25 | 4.03 | 3.99 | -0.04 | -0.99% | 3.94 | 4.04 | 94150 | 3751 | 1.08% |
| 2025-03-24 | 4.16 | 4.03 | -0.12 | -2.89% | 3.94 | 4.16 | 162805 | 6564 | 1.87% |
| 2025-03-21 | 4.22 | 4.15 | -0.08 | -1.89% | 4.14 | 4.23 | 85869 | 3588 | 0.99% |
| 2025-03-20 | 4.20 | 4.23 | 0.02 | 0.48% | 4.17 | 4.27 | 89636 | 3779 | 1.03% |
| 2025-03-19 | 4.27 | 4.21 | -0.09 | -2.09% | 4.19 | 4.29 | 83094 | 3508 | 0.96% |
| 2025-03-18 | 4.31 | 4.30 | -0.02 | -0.46% | 4.25 | 4.33 | 115306 | 4944 | 1.33% |
| 2025-03-17 | 4.24 | 4.32 | 0.08 | 1.89% | 4.23 | 4.44 | 198763 | 8601 | 2.29% |
| 2025-03-14 | 4.13 | 4.24 | 0.09 | 2.17% | 4.11 | 4.25 | 115138 | 4836 | 1.32% |
| 2025-03-13 | 4.26 | 4.15 | -0.13 | -3.04% | 4.09 | 4.28 | 158219 | 6583 | 1.82% |
| 2025-03-12 | 4.20 | 4.28 | 0.14 | 3.38% | 4.19 | 4.44 | 275581 | 11866 | 3.17% |
| 2025-03-11 | 4.07 | 4.14 | 0.03 | 0.73% | 4.05 | 4.14 | 87951 | 3611 | 1.01% |
| 2025-03-10 | 4.14 | 4.11 | -0.04 | -0.96% | 4.07 | 4.17 | 109593 | 4493 | 1.26% |
| 2025-03-07 | 4.22 | 4.15 | -0.07 | -1.66% | 4.12 | 4.29 | 144286 | 6065 | 1.66% |
| 2025-03-06 | 4.11 | 4.22 | 0.14 | 3.43% | 4.09 | 4.25 | 172221 | 7208 | 1.98% |
| 2025-03-05 | 4.06 | 4.08 | 0.00 | 0.00% | 3.99 | 4.10 | 104921 | 4236 | 1.21% |
| 2025-03-04 | 4.02 | 4.08 | 0.03 | 0.74% | 4.00 | 4.09 | 104857 | 4260 | 1.21% |
| 2025-03-03 | 4.02 | 4.05 | 0.03 | 0.75% | 3.98 | 4.11 | 127259 | 5170 | 1.46% |
| 2025-02-28 | 4.16 | 4.02 | -0.15 | -3.60% | 4.00 | 4.18 | 167040 | 6813 | 1.92% |
| 2025-02-27 | 4.22 | 4.17 | -0.07 | -1.65% | 4.10 | 4.28 | 155607 | 6493 | 1.79% |
| 2025-02-26 | 4.25 | 4.24 | 0.02 | 0.47% | 4.20 | 4.31 | 155195 | 6591 | 1.78% |
| 2025-02-25 | 4.25 | 4.22 | -0.09 | -2.09% | 4.20 | 4.29 | 190288 | 8071 | 2.19% |
| 2025-02-24 | 4.33 | 4.31 | -0.06 | -1.37% | 4.21 | 4.43 | 270332 | 11626 | 3.11% |
| 2025-02-21 | 4.34 | 4.37 | 0.10 | 2.34% | 4.28 | 4.48 | 448288 | 19690 | 5.15% |
| 2025-02-20 | 4.33 | 4.27 | -0.03 | -0.70% | 4.26 | 4.63 | 347978 | 15271 | 4.00% |
| 2025-02-19 | 4.17 | 4.30 | 0.13 | 3.12% | 4.12 | 4.32 | 285359 | 12023 | 3.28% |
| 2025-02-18 | 4.39 | 4.17 | -0.24 | -5.44% | 4.16 | 4.41 | 312061 | 13362 | 3.59% |
| 2025-02-17 | 4.40 | 4.41 | -0.07 | -1.56% | 4.35 | 4.55 | 361526 | 15922 | 4.16% |
| 2025-02-14 | 4.40 | 4.48 | 0.08 | 1.82% | 4.19 | 4.48 | 398763 | 17176 | 4.59% |
| 2025-02-13 | 4.50 | 4.40 | -0.09 | -2.00% | 4.37 | 4.59 | 520501 | 23179 | 5.99% |
| 2025-02-12 | 4.18 | 4.49 | 0.29 | 6.90% | 4.15 | 4.56 | 628088 | 27399 | 7.22% |
| 2025-02-11 | 4.11 | 4.20 | 0.10 | 2.44% | 4.04 | 4.32 | 375980 | 15691 | 4.32% |
| 2025-02-10 | 3.95 | 4.10 | 0.15 | 3.80% | 3.94 | 4.11 | 225346 | 9055 | 2.59% |
| 2025-02-07 | 3.92 | 3.95 | 0.02 | 0.51% | 3.89 | 4.03 | 222444 | 8799 | 2.56% |
| 2025-02-06 | 3.84 | 3.93 | 0.09 | 2.34% | 3.78 | 3.96 | 219109 | 8483 | 2.52% |
| 2025-02-05 | 3.80 | 3.84 | 0.11 | 2.95% | 3.78 | 3.88 | 186874 | 7169 | 2.15% |
| 2025-01-27 | 3.75 | 3.73 | -0.05 | -1.32% | 3.73 | 3.85 | 145969 | 5518 | 1.68% |
| 2025-01-24 | 3.70 | 3.78 | 0.06 | 1.61% | 3.66 | 3.79 | 173744 | 6490 | 2.00% |
| 2025-01-23 | 3.74 | 3.72 | 0.03 | 0.81% | 3.70 | 3.80 | 156880 | 5880 | 1.80% |
| 2025-01-22 | 3.80 | 3.69 | -0.12 | -3.15% | 3.68 | 3.82 | 198649 | 7378 | 2.28% |
| 2025-01-21 | 3.89 | 3.81 | -0.09 | -2.31% | 3.71 | 3.95 | 359337 | 13628 | 4.13% |
| 2025-01-20 | 3.96 | 3.90 | -0.05 | -1.27% | 3.87 | 4.08 | 388134 | 15268 | 4.46% |
| 2025-01-17 | 4.09 | 3.95 | -0.23 | -5.50% | 3.89 | 4.30 | 775444 | 31110 | 8.92% |
| 2025-01-16 | 3.78 | 4.18 | 0.38 | 10.00% | 3.73 | 4.18 | 378222 | 15470 | 4.35% |
| 2025-01-15 | 3.63 | 3.80 | 0.22 | 6.15% | 3.63 | 3.94 | 557908 | 21239 | 6.42% |
| 2025-01-14 | 3.42 | 3.58 | 0.21 | 6.23% | 3.42 | 3.58 | 125829 | 4420 | 1.45% |
| 2025-01-13 | 3.35 | 3.37 | -0.03 | -0.88% | 3.27 | 3.42 | 109834 | 3692 | 1.26% |
| 2025-01-10 | 3.50 | 3.40 | -0.12 | -3.41% | 3.40 | 3.64 | 162400 | 5716 | 1.87% |
| 2025-01-09 | 3.47 | 3.52 | 0.05 | 1.44% | 3.43 | 3.55 | 101941 | 3574 | 1.17% |
| 2025-01-08 | 3.47 | 3.47 | 0.00 | 0.00% | 3.34 | 3.51 | 124945 | 4296 | 1.44% |
| 2025-01-07 | 3.42 | 3.47 | 0.08 | 2.36% | 3.37 | 3.48 | 107458 | 3680 | 1.24% |
| 2025-01-06 | 3.43 | 3.39 | -0.06 | -1.74% | 3.26 | 3.43 | 142064 | 4784 | 1.63% |
| 2025-01-03 | 3.65 | 3.45 | -0.20 | -5.48% | 3.42 | 3.69 | 187724 | 6618 | 2.16% |
| 2025-01-02 | 3.71 | 3.65 | -0.06 | -1.62% | 3.61 | 3.78 | 149365 | 5533 | 1.72% |
| 2024-12-31 | 3.82 | 3.71 | -0.10 | -2.62% | 3.69 | 3.86 | 126161 | 4743 | 1.45% |
| 2024-12-30 | 3.85 | 3.81 | -0.06 | -1.55% | 3.72 | 3.87 | 114522 | 4341 | 1.32% |
| 2024-12-27 | 3.82 | 3.87 | 0.03 | 0.78% | 3.79 | 3.92 | 143412 | 5563 | 1.65% |
| 2024-12-26 | 3.85 | 3.84 | 0.00 | 0.00% | 3.82 | 3.92 | 162361 | 6266 | 1.87% |