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 | 4.06 | 0.06 | 1.50% | 3.99 | 4.07 | 623788 | 25220 | 1.77% |
| 2025-04-02 | 4.02 | 4.00 | -0.02 | -0.50% | 3.99 | 4.03 | 257482 | 10305 | 0.73% |
| 2025-04-01 | 3.97 | 4.02 | 0.05 | 1.26% | 3.97 | 4.03 | 391522 | 15707 | 1.11% |
| 2025-03-31 | 4.02 | 3.97 | -0.06 | -1.49% | 3.96 | 4.04 | 471184 | 18791 | 1.34% |
| 2025-03-28 | 4.06 | 4.03 | -0.03 | -0.74% | 4.02 | 4.07 | 332514 | 13435 | 0.94% |
| 2025-03-27 | 4.06 | 4.06 | 0.00 | 0.00% | 4.04 | 4.08 | 402876 | 16377 | 1.14% |
| 2025-03-26 | 4.03 | 4.06 | 0.02 | 0.50% | 4.02 | 4.08 | 605922 | 24604 | 1.72% |
| 2025-03-25 | 4.01 | 4.04 | 0.03 | 0.75% | 3.99 | 4.04 | 448940 | 18013 | 1.27% |
| 2025-03-24 | 4.04 | 4.01 | -0.04 | -0.99% | 3.98 | 4.06 | 617310 | 24765 | 1.75% |
| 2025-03-21 | 4.06 | 4.05 | -0.02 | -0.49% | 4.03 | 4.09 | 601495 | 24418 | 1.71% |
| 2025-03-20 | 4.09 | 4.07 | -0.01 | -0.25% | 4.07 | 4.10 | 381050 | 15561 | 1.08% |
| 2025-03-19 | 4.10 | 4.08 | -0.02 | -0.49% | 4.07 | 4.10 | 420114 | 17157 | 1.19% |
| 2025-03-18 | 4.13 | 4.10 | -0.03 | -0.73% | 4.09 | 4.14 | 509223 | 20905 | 1.44% |
| 2025-03-17 | 4.12 | 4.13 | 0.02 | 0.49% | 4.11 | 4.17 | 810917 | 33566 | 2.30% |
| 2025-03-14 | 4.06 | 4.11 | 0.05 | 1.23% | 4.05 | 4.11 | 861105 | 35239 | 2.44% |
| 2025-03-13 | 4.06 | 4.06 | -0.01 | -0.25% | 4.04 | 4.08 | 558140 | 22627 | 1.58% |
| 2025-03-12 | 4.10 | 4.07 | -0.03 | -0.73% | 4.06 | 4.11 | 542560 | 22113 | 1.54% |
| 2025-03-11 | 4.06 | 4.10 | 0.02 | 0.49% | 4.03 | 4.10 | 593641 | 24209 | 1.68% |
| 2025-03-10 | 4.09 | 4.08 | 0.01 | 0.25% | 4.06 | 4.12 | 534211 | 21818 | 1.52% |
| 2025-03-07 | 4.09 | 4.07 | -0.03 | -0.73% | 4.06 | 4.11 | 634851 | 25872 | 1.80% |
| 2025-03-06 | 4.09 | 4.10 | 0.00 | 0.00% | 4.07 | 4.11 | 645343 | 26431 | 1.83% |
| 2025-03-05 | 4.16 | 4.10 | -0.02 | -0.49% | 4.08 | 4.17 | 497215 | 20412 | 1.41% |
| 2025-03-04 | 4.09 | 4.12 | 0.03 | 0.73% | 4.06 | 4.14 | 630876 | 25846 | 1.79% |
| 2025-03-03 | 4.10 | 4.09 | 0.00 | 0.00% | 4.08 | 4.12 | 586198 | 24013 | 1.66% |
| 2025-02-28 | 4.13 | 4.09 | -0.05 | -1.21% | 4.07 | 4.15 | 645080 | 26501 | 1.83% |
| 2025-02-27 | 4.16 | 4.14 | -0.03 | -0.72% | 4.09 | 4.17 | 941638 | 38851 | 2.67% |
| 2025-02-26 | 4.17 | 4.17 | -0.03 | -0.71% | 4.14 | 4.18 | 1040946 | 43274 | 2.95% |
| 2025-02-25 | 4.27 | 4.20 | -0.14 | -3.23% | 4.15 | 4.30 | 1705259 | 71652 | 4.84% |
| 2025-02-24 | 4.47 | 4.34 | 0.12 | 2.84% | 4.33 | 4.55 | 2649708 | 117481 | 7.52% |
| 2025-02-21 | 4.19 | 4.22 | 0.03 | 0.72% | 4.18 | 4.25 | 666318 | 28055 | 1.89% |
| 2025-02-20 | 4.17 | 4.19 | -0.01 | -0.24% | 4.14 | 4.24 | 661917 | 27778 | 1.88% |
| 2025-02-19 | 4.13 | 4.20 | 0.07 | 1.69% | 4.11 | 4.20 | 750550 | 31166 | 2.13% |
| 2025-02-18 | 4.27 | 4.13 | -0.13 | -3.05% | 4.12 | 4.27 | 1017965 | 42489 | 2.89% |
| 2025-02-17 | 4.20 | 4.26 | 0.11 | 2.65% | 4.13 | 4.31 | 1572750 | 66715 | 4.46% |
| 2025-02-14 | 4.17 | 4.15 | -0.04 | -0.95% | 4.13 | 4.21 | 529369 | 22001 | 1.60% |
| 2025-02-13 | 4.15 | 4.19 | 0.04 | 0.96% | 4.13 | 4.24 | 706016 | 29687 | 2.13% |
| 2025-02-12 | 4.13 | 4.15 | 0.00 | 0.00% | 4.11 | 4.16 | 395527 | 16348 | 1.19% |
| 2025-02-11 | 4.20 | 4.15 | -0.07 | -1.66% | 4.13 | 4.21 | 441814 | 18347 | 1.33% |
| 2025-02-10 | 4.18 | 4.22 | 0.03 | 0.72% | 4.17 | 4.25 | 575478 | 24213 | 1.74% |
| 2025-02-07 | 4.15 | 4.19 | 0.02 | 0.48% | 4.13 | 4.20 | 696788 | 29069 | 2.10% |
| 2025-02-06 | 4.15 | 4.17 | 0.00 | 0.00% | 4.07 | 4.18 | 628479 | 25913 | 1.90% |
| 2025-02-05 | 4.11 | 4.17 | 0.06 | 1.46% | 4.08 | 4.19 | 539679 | 22364 | 1.63% |
| 2025-01-27 | 4.07 | 4.11 | 0.04 | 0.98% | 4.07 | 4.14 | 504739 | 20742 | 1.52% |
| 2025-01-24 | 4.04 | 4.07 | 0.02 | 0.49% | 3.99 | 4.07 | 437552 | 17671 | 1.32% |
| 2025-01-23 | 4.03 | 4.05 | 0.04 | 1.00% | 4.03 | 4.11 | 552362 | 22511 | 1.67% |
| 2025-01-22 | 4.02 | 4.01 | -0.03 | -0.74% | 3.98 | 4.03 | 316660 | 12666 | 0.96% |
| 2025-01-21 | 4.12 | 4.04 | -0.02 | -0.49% | 4.02 | 4.14 | 438097 | 17791 | 1.32% |
| 2025-01-20 | 4.11 | 4.06 | -0.02 | -0.49% | 4.03 | 4.12 | 315948 | 12853 | 0.95% |
| 2025-01-17 | 4.05 | 4.08 | 0.03 | 0.74% | 4.01 | 4.09 | 337861 | 13736 | 1.02% |
| 2025-01-16 | 4.03 | 4.05 | 0.03 | 0.75% | 4.02 | 4.11 | 452265 | 18403 | 1.37% |
| 2025-01-15 | 4.04 | 4.02 | -0.03 | -0.74% | 3.99 | 4.05 | 370580 | 14877 | 1.12% |
| 2025-01-14 | 3.96 | 4.05 | 0.08 | 2.02% | 3.96 | 4.07 | 564303 | 22666 | 1.70% |
| 2025-01-13 | 3.90 | 3.97 | 0.04 | 1.02% | 3.87 | 3.97 | 385778 | 15172 | 1.16% |
| 2025-01-10 | 3.98 | 3.93 | -0.06 | -1.50% | 3.92 | 4.00 | 410825 | 16241 | 1.24% |
| 2025-01-09 | 4.00 | 3.99 | -0.02 | -0.50% | 3.97 | 4.02 | 355058 | 14195 | 1.07% |
| 2025-01-08 | 4.09 | 4.01 | -0.11 | -2.67% | 3.97 | 4.10 | 634857 | 25502 | 1.92% |
| 2025-01-07 | 4.09 | 4.12 | 0.05 | 1.23% | 4.04 | 4.14 | 462075 | 18916 | 1.39% |
| 2025-01-06 | 4.05 | 4.07 | -0.01 | -0.25% | 4.01 | 4.11 | 425774 | 17292 | 1.29% |
| 2025-01-03 | 4.21 | 4.08 | -0.13 | -3.09% | 4.06 | 4.23 | 676300 | 27960 | 2.04% |
| 2025-01-02 | 4.34 | 4.21 | -0.12 | -2.77% | 4.18 | 4.39 | 690612 | 29678 | 2.08% |
| 2024-12-31 | 4.44 | 4.33 | -0.11 | -2.48% | 4.32 | 4.47 | 561113 | 24628 | 1.69% |
| 2024-12-30 | 4.50 | 4.44 | -0.09 | -1.99% | 4.40 | 4.51 | 686331 | 30391 | 2.07% |
| 2024-12-27 | 4.27 | 4.53 | 0.26 | 6.09% | 4.25 | 4.63 | 1430968 | 64269 | 4.32% |
| 2024-12-26 | 4.26 | 4.27 | -0.02 | -0.47% | 4.25 | 4.33 | 318286 | 13629 | 0.96% |
| 2024-12-25 | 4.35 | 4.29 | -0.06 | -1.38% | 4.25 | 4.36 | 368029 | 15759 | 1.11% |