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 | 4.04 | 4.10 | 0.05 | 1.23% | 4.02 | 4.11 | 185890 | 7589 | 0.42% |
| 2025-04-02 | 4.07 | 4.05 | -0.02 | -0.49% | 4.04 | 4.07 | 89983 | 3645 | 0.20% |
| 2025-04-01 | 4.02 | 4.07 | 0.06 | 1.50% | 4.02 | 4.08 | 146326 | 5932 | 0.33% |
| 2025-03-31 | 4.05 | 4.01 | -0.05 | -1.23% | 4.01 | 4.08 | 162902 | 6584 | 0.37% |
| 2025-03-28 | 4.07 | 4.06 | -0.02 | -0.49% | 4.05 | 4.09 | 114641 | 4662 | 0.26% |
| 2025-03-27 | 4.10 | 4.08 | -0.02 | -0.49% | 4.06 | 4.10 | 101926 | 4163 | 0.23% |
| 2025-03-26 | 4.11 | 4.10 | -0.01 | -0.24% | 4.08 | 4.12 | 111109 | 4550 | 0.25% |
| 2025-03-25 | 4.05 | 4.11 | 0.06 | 1.48% | 4.05 | 4.12 | 222608 | 9118 | 0.50% |
| 2025-03-24 | 4.06 | 4.05 | -0.02 | -0.49% | 4.02 | 4.08 | 164881 | 6671 | 0.37% |
| 2025-03-21 | 4.04 | 4.07 | 0.02 | 0.49% | 4.04 | 4.11 | 221255 | 9014 | 0.50% |
| 2025-03-20 | 4.05 | 4.05 | 0.00 | 0.00% | 4.04 | 4.07 | 113822 | 4617 | 0.26% |
| 2025-03-19 | 4.06 | 4.05 | -0.02 | -0.49% | 4.04 | 4.07 | 94556 | 3830 | 0.21% |
| 2025-03-18 | 4.07 | 4.07 | 0.01 | 0.25% | 4.04 | 4.08 | 127078 | 5158 | 0.29% |
| 2025-03-17 | 4.05 | 4.06 | 0.02 | 0.50% | 4.05 | 4.08 | 162452 | 6602 | 0.37% |
| 2025-03-14 | 4.01 | 4.04 | 0.03 | 0.75% | 4.00 | 4.05 | 212166 | 8547 | 0.48% |
| 2025-03-13 | 4.00 | 4.01 | 0.00 | 0.00% | 3.98 | 4.01 | 100486 | 4015 | 0.23% |
| 2025-03-12 | 3.99 | 4.01 | 0.02 | 0.50% | 3.98 | 4.01 | 118802 | 4748 | 0.27% |
| 2025-03-11 | 3.96 | 3.99 | 0.01 | 0.25% | 3.96 | 3.99 | 79520 | 3161 | 0.18% |
| 2025-03-10 | 3.99 | 3.98 | -0.01 | -0.25% | 3.97 | 4.00 | 84594 | 3367 | 0.19% |
| 2025-03-07 | 3.98 | 3.99 | 0.00 | 0.00% | 3.97 | 4.01 | 131085 | 5231 | 0.29% |
| 2025-03-06 | 3.97 | 3.99 | 0.03 | 0.76% | 3.95 | 3.99 | 120249 | 4780 | 0.27% |
| 2025-03-05 | 3.97 | 3.96 | -0.01 | -0.25% | 3.94 | 3.98 | 102836 | 4071 | 0.23% |
| 2025-03-04 | 3.96 | 3.97 | 0.01 | 0.25% | 3.94 | 3.98 | 95371 | 3781 | 0.21% |
| 2025-03-03 | 4.00 | 3.96 | -0.04 | -1.00% | 3.95 | 4.01 | 191722 | 7631 | 0.43% |
| 2025-02-28 | 4.01 | 4.00 | -0.02 | -0.50% | 3.98 | 4.03 | 181353 | 7267 | 0.41% |
| 2025-02-27 | 4.02 | 4.02 | 0.00 | 0.00% | 3.99 | 4.03 | 131921 | 5288 | 0.30% |
| 2025-02-26 | 3.99 | 4.02 | 0.02 | 0.50% | 3.99 | 4.02 | 111357 | 4462 | 0.25% |
| 2025-02-25 | 4.01 | 4.00 | -0.03 | -0.74% | 3.98 | 4.03 | 145105 | 5809 | 0.33% |
| 2025-02-24 | 4.01 | 4.03 | 0.02 | 0.50% | 4.00 | 4.05 | 177985 | 7163 | 0.40% |
| 2025-02-21 | 4.01 | 4.01 | 0.01 | 0.25% | 3.98 | 4.02 | 143383 | 5731 | 0.32% |
| 2025-02-20 | 4.00 | 4.00 | 0.01 | 0.25% | 3.98 | 4.03 | 166678 | 6680 | 0.38% |
| 2025-02-19 | 3.97 | 3.99 | 0.02 | 0.50% | 3.96 | 4.00 | 115763 | 4607 | 0.26% |
| 2025-02-18 | 4.01 | 3.97 | -0.04 | -1.00% | 3.95 | 4.02 | 152737 | 6095 | 0.34% |
| 2025-02-17 | 4.01 | 4.01 | 0.01 | 0.25% | 3.98 | 4.03 | 151117 | 6056 | 0.34% |
| 2025-02-14 | 4.03 | 4.00 | -0.03 | -0.74% | 3.99 | 4.04 | 168050 | 6736 | 0.38% |
| 2025-02-13 | 4.05 | 4.03 | -0.02 | -0.49% | 4.03 | 4.06 | 140004 | 5662 | 0.32% |
| 2025-02-12 | 4.04 | 4.05 | 0.01 | 0.25% | 4.01 | 4.05 | 127909 | 5157 | 0.29% |
| 2025-02-11 | 4.05 | 4.04 | -0.01 | -0.25% | 4.01 | 4.06 | 139174 | 5616 | 0.31% |
| 2025-02-10 | 4.05 | 4.05 | 0.00 | 0.00% | 4.04 | 4.08 | 145480 | 5905 | 0.33% |
| 2025-02-07 | 4.03 | 4.05 | 0.02 | 0.50% | 4.02 | 4.06 | 168483 | 6813 | 0.38% |
| 2025-02-06 | 4.00 | 4.03 | 0.02 | 0.50% | 3.99 | 4.04 | 106935 | 4294 | 0.24% |
| 2025-02-05 | 4.04 | 4.01 | -0.01 | -0.25% | 3.99 | 4.05 | 122753 | 4929 | 0.28% |
| 2025-01-27 | 3.99 | 4.02 | 0.03 | 0.75% | 3.99 | 4.05 | 127423 | 5133 | 0.29% |
| 2025-01-24 | 3.96 | 3.99 | 0.02 | 0.50% | 3.95 | 4.00 | 116178 | 4625 | 0.26% |
| 2025-01-23 | 3.97 | 3.97 | 0.02 | 0.51% | 3.96 | 4.04 | 132432 | 5288 | 0.30% |
| 2025-01-22 | 3.94 | 3.95 | 0.00 | 0.00% | 3.92 | 3.96 | 82748 | 3261 | 0.19% |
| 2025-01-21 | 3.98 | 3.95 | -0.03 | -0.75% | 3.94 | 3.99 | 71645 | 2832 | 0.16% |
| 2025-01-20 | 3.97 | 3.98 | 0.03 | 0.76% | 3.95 | 3.99 | 99899 | 3969 | 0.22% |
| 2025-01-17 | 3.93 | 3.95 | 0.00 | 0.00% | 3.92 | 3.97 | 86533 | 3418 | 0.19% |
| 2025-01-16 | 3.95 | 3.95 | 0.01 | 0.25% | 3.92 | 4.00 | 122763 | 4860 | 0.28% |
| 2025-01-15 | 3.96 | 3.94 | -0.01 | -0.25% | 3.93 | 3.97 | 114995 | 4537 | 0.26% |
| 2025-01-14 | 3.87 | 3.95 | 0.08 | 2.07% | 3.87 | 3.97 | 174346 | 6850 | 0.39% |
| 2025-01-13 | 3.86 | 3.87 | 0.00 | 0.00% | 3.84 | 3.88 | 113113 | 4370 | 0.25% |
| 2025-01-10 | 3.96 | 3.87 | -0.09 | -2.27% | 3.86 | 3.97 | 167066 | 6547 | 0.38% |
| 2025-01-09 | 3.99 | 3.96 | -0.04 | -1.00% | 3.96 | 3.99 | 133164 | 5289 | 0.30% |
| 2025-01-08 | 4.00 | 4.00 | -0.01 | -0.25% | 3.94 | 4.05 | 161901 | 6468 | 0.36% |
| 2025-01-07 | 4.00 | 4.01 | 0.00 | 0.00% | 3.97 | 4.03 | 123057 | 4922 | 0.28% |
| 2025-01-06 | 4.00 | 4.01 | 0.02 | 0.50% | 3.96 | 4.03 | 144383 | 5763 | 0.32% |
| 2025-01-03 | 4.06 | 3.99 | -0.05 | -1.24% | 3.98 | 4.09 | 196611 | 7941 | 0.44% |
| 2025-01-02 | 4.17 | 4.04 | -0.13 | -3.12% | 4.00 | 4.19 | 246736 | 10114 | 0.56% |
| 2024-12-31 | 4.26 | 4.17 | -0.09 | -2.11% | 4.17 | 4.26 | 172347 | 7251 | 0.39% |
| 2024-12-30 | 4.25 | 4.26 | 0.00 | 0.00% | 4.23 | 4.27 | 139446 | 5928 | 0.31% |
| 2024-12-27 | 4.19 | 4.26 | 0.06 | 1.43% | 4.19 | 4.27 | 189331 | 8033 | 0.43% |
| 2024-12-26 | 4.23 | 4.20 | -0.05 | -1.18% | 4.19 | 4.25 | 132825 | 5597 | 0.30% |