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 | 4.12 | 4.09 | -0.06 | -1.45% | 4.07 | 4.14 | 88121 | 3614 | 1.03% |
| 2025-04-02 | 4.20 | 4.15 | -0.04 | -0.95% | 4.10 | 4.26 | 114470 | 4766 | 1.33% |
| 2025-04-01 | 4.06 | 4.19 | 0.13 | 3.20% | 4.05 | 4.22 | 137615 | 5709 | 1.60% |
| 2025-03-31 | 4.13 | 4.06 | -0.10 | -2.40% | 4.04 | 4.14 | 100000 | 4078 | 1.16% |
| 2025-03-28 | 4.11 | 4.16 | 0.03 | 0.73% | 4.07 | 4.18 | 146758 | 6067 | 1.71% |
| 2025-03-27 | 4.04 | 4.13 | 0.08 | 1.98% | 3.99 | 4.15 | 179060 | 7302 | 2.09% |
| 2025-03-26 | 3.97 | 4.05 | 0.10 | 2.53% | 3.94 | 4.05 | 99452 | 3969 | 1.16% |
| 2025-03-25 | 3.93 | 3.95 | 0.00 | 0.00% | 3.93 | 4.03 | 83589 | 3326 | 0.97% |
| 2025-03-24 | 4.09 | 3.95 | -0.15 | -3.66% | 3.93 | 4.14 | 155958 | 6251 | 1.82% |
| 2025-03-21 | 4.01 | 4.10 | 0.11 | 2.76% | 4.00 | 4.18 | 209405 | 8585 | 2.44% |
| 2025-03-20 | 3.96 | 3.99 | 0.03 | 0.76% | 3.92 | 3.99 | 104837 | 4142 | 1.22% |
| 2025-03-19 | 3.99 | 3.96 | -0.03 | -0.75% | 3.96 | 4.02 | 81945 | 3265 | 0.95% |
| 2025-03-18 | 3.98 | 3.99 | 0.04 | 1.01% | 3.96 | 4.01 | 107206 | 4275 | 1.25% |
| 2025-03-17 | 3.95 | 3.95 | 0.00 | 0.00% | 3.94 | 4.04 | 108655 | 4321 | 1.27% |
| 2025-03-14 | 3.90 | 3.95 | 0.05 | 1.28% | 3.88 | 3.96 | 95301 | 3743 | 1.11% |
| 2025-03-13 | 3.88 | 3.90 | 0.02 | 0.52% | 3.86 | 3.95 | 118932 | 4640 | 1.39% |
| 2025-03-12 | 3.91 | 3.88 | -0.02 | -0.51% | 3.87 | 3.91 | 82396 | 3205 | 0.96% |
| 2025-03-11 | 3.87 | 3.90 | -0.01 | -0.26% | 3.85 | 3.95 | 82933 | 3228 | 0.97% |
| 2025-03-10 | 3.94 | 3.91 | -0.02 | -0.51% | 3.89 | 4.00 | 81423 | 3194 | 0.95% |
| 2025-03-07 | 3.97 | 3.93 | -0.02 | -0.51% | 3.92 | 3.99 | 59039 | 2333 | 0.69% |
| 2025-03-06 | 3.99 | 3.95 | -0.02 | -0.50% | 3.93 | 3.99 | 90692 | 3579 | 1.06% |
| 2025-03-05 | 4.03 | 3.97 | -0.03 | -0.75% | 3.95 | 4.03 | 47923 | 1905 | 0.56% |
| 2025-03-04 | 3.98 | 4.00 | 0.04 | 1.01% | 3.92 | 4.01 | 43730 | 1737 | 0.51% |
| 2025-03-03 | 3.96 | 3.96 | 0.00 | 0.00% | 3.93 | 4.01 | 62855 | 2494 | 0.73% |
| 2025-02-28 | 3.98 | 3.96 | -0.03 | -0.75% | 3.95 | 4.09 | 92234 | 3695 | 1.07% |
| 2025-02-27 | 4.06 | 3.99 | -0.08 | -1.97% | 3.97 | 4.06 | 105587 | 4228 | 1.23% |
| 2025-02-26 | 4.14 | 4.07 | -0.06 | -1.45% | 4.07 | 4.15 | 82514 | 3376 | 0.96% |
| 2025-02-25 | 4.15 | 4.13 | -0.01 | -0.24% | 4.10 | 4.21 | 149141 | 6189 | 1.74% |
| 2025-02-24 | 3.93 | 4.14 | 0.20 | 5.08% | 3.82 | 4.14 | 265180 | 10578 | 3.09% |
| 2025-02-21 | 3.99 | 3.94 | -0.07 | -1.75% | 3.90 | 3.99 | 111505 | 4388 | 1.30% |
| 2025-02-20 | 4.04 | 4.01 | -0.03 | -0.74% | 3.97 | 4.05 | 70939 | 2829 | 0.83% |
| 2025-02-19 | 4.04 | 4.04 | 0.02 | 0.50% | 4.01 | 4.06 | 53649 | 2159 | 0.62% |
| 2025-02-18 | 4.06 | 4.02 | -0.03 | -0.74% | 4.01 | 4.06 | 70081 | 2821 | 0.82% |
| 2025-02-17 | 4.11 | 4.05 | -0.04 | -0.98% | 4.01 | 4.12 | 81413 | 3295 | 0.95% |
| 2025-02-14 | 4.15 | 4.09 | -0.07 | -1.68% | 4.03 | 4.16 | 119024 | 4854 | 1.39% |
| 2025-02-13 | 4.23 | 4.16 | -0.07 | -1.65% | 4.16 | 4.24 | 65584 | 2742 | 0.76% |
| 2025-02-12 | 4.20 | 4.23 | 0.05 | 1.20% | 4.18 | 4.26 | 88159 | 3717 | 1.03% |
| 2025-02-11 | 4.22 | 4.18 | -0.02 | -0.48% | 4.13 | 4.22 | 60849 | 2531 | 0.71% |
| 2025-02-10 | 4.20 | 4.20 | 0.01 | 0.24% | 4.16 | 4.21 | 75158 | 3145 | 0.88% |
| 2025-02-07 | 4.23 | 4.19 | 0.01 | 0.24% | 4.15 | 4.25 | 85753 | 3604 | 1.00% |
| 2025-02-06 | 4.09 | 4.18 | 0.10 | 2.45% | 4.08 | 4.20 | 73675 | 3059 | 0.86% |
| 2025-02-05 | 4.15 | 4.08 | -0.05 | -1.21% | 4.05 | 4.15 | 67399 | 2756 | 0.79% |
| 2025-01-27 | 4.14 | 4.13 | 0.12 | 2.99% | 4.09 | 4.20 | 89664 | 3712 | 1.04% |
| 2025-01-24 | 4.09 | 4.01 | -0.05 | -1.23% | 3.99 | 4.11 | 90017 | 3635 | 1.05% |
| 2025-01-23 | 4.16 | 4.06 | -0.07 | -1.69% | 4.06 | 4.22 | 78183 | 3238 | 0.91% |
| 2025-01-22 | 4.16 | 4.13 | -0.02 | -0.48% | 4.08 | 4.19 | 60533 | 2502 | 0.71% |
| 2025-01-21 | 4.19 | 4.15 | -0.05 | -1.19% | 4.14 | 4.25 | 56679 | 2375 | 0.66% |
| 2025-01-20 | 4.24 | 4.20 | -0.08 | -1.87% | 4.20 | 4.30 | 58444 | 2473 | 0.68% |
| 2025-01-17 | 4.22 | 4.28 | 0.02 | 0.47% | 4.22 | 4.32 | 55126 | 2356 | 0.64% |
| 2025-01-16 | 4.22 | 4.26 | 0.06 | 1.43% | 4.18 | 4.27 | 50308 | 2133 | 0.59% |
| 2025-01-15 | 4.25 | 4.20 | -0.08 | -1.87% | 4.18 | 4.31 | 63607 | 2688 | 0.74% |
| 2025-01-14 | 4.11 | 4.28 | 0.17 | 4.14% | 4.09 | 4.28 | 69761 | 2940 | 0.81% |
| 2025-01-13 | 4.29 | 4.11 | -0.20 | -4.64% | 4.09 | 4.29 | 101613 | 4245 | 1.18% |
| 2025-01-10 | 4.23 | 4.31 | 0.08 | 1.89% | 4.21 | 4.44 | 135111 | 5889 | 1.57% |
| 2025-01-09 | 4.17 | 4.23 | 0.10 | 2.42% | 4.13 | 4.27 | 67844 | 2846 | 0.79% |
| 2025-01-08 | 4.10 | 4.13 | 0.03 | 0.73% | 4.02 | 4.16 | 61326 | 2506 | 0.71% |
| 2025-01-07 | 4.18 | 4.10 | -0.05 | -1.20% | 4.00 | 4.20 | 99897 | 4076 | 1.16% |
| 2025-01-06 | 4.22 | 4.15 | -0.07 | -1.66% | 4.13 | 4.26 | 62498 | 2611 | 0.73% |
| 2025-01-03 | 4.32 | 4.22 | -0.10 | -2.31% | 4.13 | 4.35 | 98126 | 4153 | 1.14% |
| 2025-01-02 | 4.35 | 4.32 | -0.13 | -2.92% | 4.28 | 4.48 | 133513 | 5836 | 1.56% |
| 2024-12-31 | 4.44 | 4.45 | -0.01 | -0.22% | 4.40 | 4.52 | 135970 | 6056 | 1.58% |
| 2024-12-30 | 4.38 | 4.46 | 0.03 | 0.68% | 4.32 | 4.50 | 165746 | 7329 | 1.93% |
| 2024-12-27 | 4.34 | 4.43 | 0.21 | 4.98% | 4.28 | 4.43 | 119551 | 5274 | 1.39% |
| 2024-12-26 | 4.17 | 4.22 | -0.08 | -1.86% | 4.10 | 4.33 | 133302 | 5618 | 1.55% |