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 | 4.13 | 4.17 | 0.00 | 0.00% | 4.11 | 4.19 | 175046 | 7271 | 1.23% |
| 2025-04-02 | 4.15 | 4.17 | 0.02 | 0.48% | 4.14 | 4.22 | 240060 | 10024 | 1.69% |
| 2025-04-01 | 4.11 | 4.15 | 0.05 | 1.22% | 4.10 | 4.17 | 174132 | 7217 | 1.22% |
| 2025-03-31 | 4.15 | 4.10 | -0.09 | -2.15% | 4.08 | 4.17 | 235390 | 9703 | 1.66% |
| 2025-03-28 | 4.25 | 4.19 | -0.08 | -1.87% | 4.18 | 4.27 | 238257 | 10048 | 1.68% |
| 2025-03-27 | 4.30 | 4.27 | -0.01 | -0.23% | 4.24 | 4.32 | 184397 | 7888 | 1.30% |
| 2025-03-26 | 4.34 | 4.28 | -0.07 | -1.61% | 4.27 | 4.34 | 241390 | 10378 | 1.70% |
| 2025-03-25 | 4.22 | 4.35 | 0.12 | 2.84% | 4.20 | 4.35 | 411710 | 17721 | 2.90% |
| 2025-03-24 | 4.30 | 4.23 | -0.05 | -1.17% | 4.16 | 4.32 | 367680 | 15580 | 2.59% |
| 2025-03-21 | 4.31 | 4.28 | 0.03 | 0.71% | 4.27 | 4.39 | 479337 | 20779 | 3.37% |
| 2025-03-20 | 4.27 | 4.25 | -0.03 | -0.70% | 4.25 | 4.33 | 247021 | 10587 | 1.74% |
| 2025-03-19 | 4.30 | 4.28 | -0.04 | -0.93% | 4.25 | 4.31 | 236131 | 10081 | 1.66% |
| 2025-03-18 | 4.35 | 4.32 | -0.04 | -0.92% | 4.28 | 4.36 | 295924 | 12751 | 2.08% |
| 2025-03-17 | 4.39 | 4.36 | -0.02 | -0.46% | 4.34 | 4.42 | 389313 | 17050 | 2.74% |
| 2025-03-14 | 4.30 | 4.38 | 0.04 | 0.92% | 4.28 | 4.40 | 456243 | 19837 | 3.21% |
| 2025-03-13 | 4.30 | 4.34 | 0.04 | 0.93% | 4.21 | 4.41 | 556980 | 24004 | 3.92% |
| 2025-03-12 | 4.30 | 4.30 | 0.01 | 0.23% | 4.23 | 4.37 | 477951 | 20568 | 3.36% |
| 2025-03-11 | 4.15 | 4.29 | 0.10 | 2.39% | 4.14 | 4.29 | 387410 | 16398 | 2.73% |
| 2025-03-10 | 4.19 | 4.19 | -0.03 | -0.71% | 4.17 | 4.26 | 210767 | 8867 | 1.48% |
| 2025-03-07 | 4.16 | 4.22 | 0.05 | 1.20% | 4.14 | 4.23 | 393501 | 16444 | 2.77% |
| 2025-03-06 | 4.15 | 4.17 | 0.03 | 0.72% | 4.12 | 4.17 | 206364 | 8573 | 1.45% |
| 2025-03-05 | 4.17 | 4.14 | -0.03 | -0.72% | 4.08 | 4.17 | 261982 | 10777 | 1.84% |
| 2025-03-04 | 4.18 | 4.17 | -0.03 | -0.71% | 4.14 | 4.18 | 193061 | 8035 | 1.36% |
| 2025-03-03 | 4.18 | 4.20 | 0.07 | 1.69% | 4.13 | 4.26 | 343376 | 14428 | 2.42% |
| 2025-02-28 | 4.25 | 4.13 | -0.13 | -3.05% | 4.12 | 4.26 | 406911 | 17029 | 2.86% |
| 2025-02-27 | 4.16 | 4.26 | 0.10 | 2.40% | 4.14 | 4.29 | 526142 | 22152 | 3.70% |
| 2025-02-26 | 4.14 | 4.16 | 0.02 | 0.48% | 4.13 | 4.19 | 298596 | 12397 | 2.10% |
| 2025-02-25 | 4.19 | 4.14 | -0.06 | -1.43% | 4.13 | 4.20 | 260892 | 10853 | 1.84% |
| 2025-02-24 | 4.18 | 4.20 | 0.03 | 0.72% | 4.16 | 4.24 | 286125 | 12023 | 2.01% |
| 2025-02-21 | 4.23 | 4.17 | -0.08 | -1.88% | 4.15 | 4.25 | 309628 | 12960 | 2.18% |
| 2025-02-20 | 4.19 | 4.25 | 0.07 | 1.67% | 4.14 | 4.32 | 433370 | 18309 | 3.05% |
| 2025-02-19 | 4.15 | 4.18 | 0.02 | 0.48% | 4.13 | 4.18 | 288323 | 11976 | 2.03% |
| 2025-02-18 | 4.26 | 4.16 | -0.13 | -3.03% | 4.12 | 4.28 | 362995 | 15259 | 2.55% |
| 2025-02-17 | 4.29 | 4.29 | -0.01 | -0.23% | 4.23 | 4.31 | 302449 | 12932 | 2.13% |
| 2025-02-14 | 4.34 | 4.30 | -0.06 | -1.38% | 4.27 | 4.35 | 302250 | 13004 | 2.13% |
| 2025-02-13 | 4.32 | 4.36 | 0.03 | 0.69% | 4.30 | 4.40 | 450523 | 19633 | 3.17% |
| 2025-02-12 | 4.31 | 4.33 | 0.00 | 0.00% | 4.28 | 4.33 | 275467 | 11859 | 1.94% |
| 2025-02-11 | 4.34 | 4.33 | -0.01 | -0.23% | 4.26 | 4.35 | 319525 | 13749 | 2.25% |
| 2025-02-10 | 4.35 | 4.34 | -0.01 | -0.23% | 4.31 | 4.37 | 423246 | 18368 | 2.98% |
| 2025-02-07 | 4.30 | 4.35 | -0.07 | -1.58% | 4.27 | 4.42 | 688638 | 29910 | 4.84% |
| 2025-02-06 | 4.16 | 4.42 | 0.23 | 5.49% | 4.10 | 4.55 | 928778 | 40374 | 6.53% |
| 2025-02-05 | 4.18 | 4.19 | 0.05 | 1.21% | 4.06 | 4.22 | 382469 | 15850 | 2.69% |
| 2025-01-27 | 4.18 | 4.14 | -0.05 | -1.19% | 4.13 | 4.25 | 224005 | 9366 | 1.58% |
| 2025-01-24 | 4.10 | 4.19 | 0.10 | 2.44% | 4.08 | 4.20 | 265569 | 11008 | 1.87% |
| 2025-01-23 | 4.14 | 4.09 | -0.01 | -0.24% | 4.09 | 4.20 | 281185 | 11677 | 1.98% |
| 2025-01-22 | 4.15 | 4.10 | -0.09 | -2.15% | 4.08 | 4.15 | 236239 | 9697 | 1.66% |
| 2025-01-21 | 4.25 | 4.19 | -0.04 | -0.95% | 4.16 | 4.27 | 254499 | 10678 | 1.79% |
| 2025-01-20 | 4.25 | 4.23 | 0.03 | 0.71% | 4.21 | 4.29 | 255151 | 10826 | 1.79% |
| 2025-01-17 | 4.22 | 4.20 | -0.07 | -1.64% | 4.16 | 4.28 | 295722 | 12449 | 2.08% |
| 2025-01-16 | 4.26 | 4.27 | 0.02 | 0.47% | 4.20 | 4.38 | 498119 | 21380 | 3.50% |
| 2025-01-15 | 4.18 | 4.25 | 0.07 | 1.67% | 4.15 | 4.41 | 649718 | 27696 | 4.57% |
| 2025-01-14 | 3.97 | 4.18 | 0.23 | 5.82% | 3.96 | 4.21 | 417442 | 17138 | 3.54% |
| 2025-01-13 | 3.96 | 3.95 | -0.07 | -1.74% | 3.91 | 4.00 | 308370 | 12177 | 2.61% |
| 2025-01-10 | 4.23 | 4.02 | -0.12 | -2.90% | 4.01 | 4.27 | 442447 | 18246 | 3.75% |
| 2025-01-09 | 4.13 | 4.14 | -0.01 | -0.24% | 4.09 | 4.17 | 336989 | 13929 | 2.86% |
| 2025-01-08 | 4.13 | 4.15 | -0.01 | -0.24% | 4.04 | 4.19 | 399227 | 16408 | 3.38% |
| 2025-01-07 | 4.13 | 4.16 | 0.05 | 1.22% | 4.03 | 4.17 | 387915 | 15915 | 3.29% |
| 2025-01-06 | 4.11 | 4.11 | -0.02 | -0.48% | 4.01 | 4.22 | 400527 | 16484 | 3.39% |
| 2025-01-03 | 4.49 | 4.13 | -0.36 | -8.02% | 4.11 | 4.53 | 741835 | 31563 | 6.29% |
| 2025-01-02 | 4.40 | 4.49 | 0.08 | 1.81% | 4.37 | 4.69 | 842361 | 38278 | 7.14% |
| 2024-12-31 | 4.56 | 4.41 | -0.19 | -4.13% | 4.38 | 4.63 | 680143 | 30406 | 5.77% |
| 2024-12-30 | 4.72 | 4.60 | -0.12 | -2.54% | 4.58 | 4.74 | 525630 | 24324 | 4.46% |
| 2024-12-27 | 4.80 | 4.72 | -0.11 | -2.28% | 4.70 | 4.86 | 722665 | 34538 | 6.13% |
| 2024-12-26 | 4.77 | 4.83 | 0.01 | 0.21% | 4.71 | 4.92 | 826312 | 39996 | 7.00% |
| 2024-12-25 | 5.00 | 4.82 | -0.30 | -5.86% | 4.65 | 5.10 | 1652452 | 80099 | 14.01% |