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 | 3.97 | 4.07 | 0.07 | 1.75% | 3.95 | 4.10 | 66448 | 2692 | 0.73% |
| 2025-04-02 | 4.10 | 4.00 | -0.08 | -1.96% | 3.99 | 4.10 | 73632 | 2963 | 0.81% |
| 2025-04-01 | 4.00 | 4.08 | 0.08 | 2.00% | 4.00 | 4.11 | 74300 | 3030 | 0.82% |
| 2025-03-31 | 4.10 | 4.00 | -0.11 | -2.68% | 3.95 | 4.11 | 74895 | 3007 | 0.83% |
| 2025-03-28 | 4.20 | 4.11 | -0.09 | -2.14% | 4.11 | 4.21 | 46238 | 1917 | 0.51% |
| 2025-03-27 | 4.31 | 4.20 | -0.09 | -2.10% | 4.16 | 4.31 | 46710 | 1963 | 0.52% |
| 2025-03-26 | 4.20 | 4.29 | 0.06 | 1.42% | 4.19 | 4.30 | 55646 | 2375 | 0.61% |
| 2025-03-25 | 4.19 | 4.23 | 0.04 | 0.95% | 4.16 | 4.24 | 56461 | 2372 | 0.62% |
| 2025-03-24 | 4.33 | 4.19 | -0.14 | -3.23% | 4.13 | 4.33 | 80530 | 3384 | 0.89% |
| 2025-03-21 | 4.36 | 4.33 | -0.02 | -0.46% | 4.30 | 4.39 | 53764 | 2332 | 0.59% |
| 2025-03-20 | 4.36 | 4.35 | 0.00 | 0.00% | 4.33 | 4.40 | 50171 | 2182 | 0.55% |
| 2025-03-19 | 4.44 | 4.35 | -0.06 | -1.36% | 4.34 | 4.44 | 68482 | 2988 | 0.76% |
| 2025-03-18 | 4.46 | 4.41 | -0.06 | -1.34% | 4.38 | 4.49 | 98810 | 4363 | 1.09% |
| 2025-03-17 | 4.50 | 4.47 | 0.00 | 0.00% | 4.42 | 4.52 | 116325 | 5186 | 1.29% |
| 2025-03-14 | 4.43 | 4.47 | 0.10 | 2.29% | 4.43 | 4.63 | 211168 | 9523 | 2.33% |
| 2025-03-13 | 4.37 | 4.37 | 0.02 | 0.46% | 4.31 | 4.40 | 121972 | 5309 | 1.35% |
| 2025-03-12 | 4.40 | 4.35 | 0.00 | 0.00% | 4.35 | 4.41 | 150322 | 6571 | 1.66% |
| 2025-03-11 | 4.38 | 4.35 | -0.12 | -2.68% | 4.30 | 4.40 | 260488 | 11309 | 2.88% |
| 2025-03-10 | 4.06 | 4.47 | 0.41 | 10.10% | 4.06 | 4.47 | 168947 | 7429 | 1.87% |
| 2025-03-07 | 4.00 | 4.06 | 0.06 | 1.50% | 3.94 | 4.19 | 134141 | 5455 | 1.48% |
| 2025-03-06 | 3.93 | 4.00 | 0.07 | 1.78% | 3.91 | 4.00 | 53460 | 2116 | 0.59% |
| 2025-03-05 | 3.99 | 3.93 | -0.08 | -2.00% | 3.88 | 4.03 | 74275 | 2916 | 0.82% |
| 2025-03-04 | 4.02 | 4.01 | -0.01 | -0.25% | 3.98 | 4.03 | 39640 | 1585 | 0.44% |
| 2025-03-03 | 4.04 | 4.02 | 0.02 | 0.50% | 4.00 | 4.08 | 54158 | 2189 | 0.60% |
| 2025-02-28 | 4.08 | 4.00 | -0.09 | -2.20% | 3.98 | 4.10 | 45386 | 1830 | 0.50% |
| 2025-02-27 | 4.11 | 4.09 | -0.02 | -0.49% | 4.01 | 4.15 | 61992 | 2518 | 0.68% |
| 2025-02-26 | 4.05 | 4.11 | 0.08 | 1.99% | 4.03 | 4.12 | 56176 | 2299 | 0.62% |
| 2025-02-25 | 4.07 | 4.03 | -0.07 | -1.71% | 4.00 | 4.10 | 54732 | 2218 | 0.60% |
| 2025-02-24 | 4.02 | 4.10 | 0.11 | 2.76% | 4.02 | 4.14 | 95266 | 3898 | 1.05% |
| 2025-02-21 | 4.05 | 3.99 | -0.04 | -0.99% | 3.96 | 4.05 | 49065 | 1962 | 0.54% |
| 2025-02-20 | 4.01 | 4.03 | 0.02 | 0.50% | 3.98 | 4.11 | 46024 | 1853 | 0.51% |
| 2025-02-19 | 3.99 | 4.01 | 0.04 | 1.01% | 3.95 | 4.01 | 60366 | 2404 | 0.67% |
| 2025-02-18 | 4.11 | 3.97 | -0.14 | -3.41% | 3.96 | 4.13 | 66484 | 2674 | 0.73% |
| 2025-02-17 | 4.03 | 4.11 | 0.08 | 1.99% | 4.02 | 4.15 | 56039 | 2298 | 0.62% |
| 2025-02-14 | 4.04 | 4.03 | -0.05 | -1.23% | 4.01 | 4.12 | 41870 | 1695 | 0.46% |
| 2025-02-13 | 4.09 | 4.08 | -0.01 | -0.24% | 4.06 | 4.14 | 40970 | 1675 | 0.45% |
| 2025-02-12 | 4.08 | 4.09 | 0.00 | 0.00% | 4.02 | 4.13 | 37749 | 1534 | 0.42% |
| 2025-02-11 | 4.17 | 4.09 | -0.04 | -0.97% | 4.06 | 4.20 | 38436 | 1571 | 0.42% |
| 2025-02-10 | 4.09 | 4.13 | 0.07 | 1.72% | 4.08 | 4.21 | 50397 | 2075 | 0.56% |
| 2025-02-07 | 3.98 | 4.06 | 0.08 | 2.01% | 3.98 | 4.08 | 63501 | 2564 | 0.70% |
| 2025-02-06 | 3.94 | 3.98 | 0.06 | 1.53% | 3.86 | 3.98 | 48268 | 1892 | 0.53% |
| 2025-02-05 | 3.92 | 3.92 | 0.05 | 1.29% | 3.88 | 3.98 | 45892 | 1803 | 0.51% |
| 2025-01-27 | 3.84 | 3.87 | 0.04 | 1.04% | 3.84 | 4.02 | 65625 | 2579 | 0.73% |
| 2025-01-24 | 3.90 | 3.83 | -0.09 | -2.30% | 3.81 | 3.91 | 71723 | 2755 | 0.79% |
| 2025-01-23 | 3.92 | 3.92 | 0.01 | 0.26% | 3.90 | 4.02 | 69833 | 2771 | 0.77% |
| 2025-01-22 | 3.95 | 3.91 | -0.07 | -1.76% | 3.89 | 4.02 | 49366 | 1934 | 0.55% |
| 2025-01-21 | 4.06 | 3.98 | -0.07 | -1.73% | 3.95 | 4.10 | 53351 | 2133 | 0.59% |
| 2025-01-20 | 4.04 | 4.05 | 0.06 | 1.50% | 3.93 | 4.10 | 62161 | 2508 | 0.69% |
| 2025-01-17 | 4.00 | 3.99 | -0.04 | -0.99% | 3.98 | 4.04 | 40962 | 1637 | 0.45% |
| 2025-01-16 | 4.01 | 4.03 | 0.02 | 0.50% | 4.00 | 4.13 | 52354 | 2129 | 0.58% |
| 2025-01-15 | 4.03 | 4.01 | -0.03 | -0.74% | 3.97 | 4.06 | 40070 | 1605 | 0.44% |
| 2025-01-14 | 3.97 | 4.04 | 0.12 | 3.06% | 3.94 | 4.05 | 43101 | 1720 | 0.48% |
| 2025-01-13 | 3.89 | 3.92 | 0.05 | 1.29% | 3.78 | 3.92 | 47722 | 1848 | 0.53% |
| 2025-01-10 | 4.03 | 3.87 | -0.15 | -3.73% | 3.87 | 4.05 | 48806 | 1923 | 0.54% |
| 2025-01-09 | 4.03 | 4.02 | 0.00 | 0.00% | 3.97 | 4.05 | 42062 | 1686 | 0.46% |
| 2025-01-08 | 4.03 | 4.02 | -0.04 | -0.99% | 3.92 | 4.08 | 59594 | 2387 | 0.66% |
| 2025-01-07 | 3.97 | 4.06 | 0.09 | 2.27% | 3.96 | 4.08 | 50592 | 2029 | 0.56% |
| 2025-01-06 | 3.95 | 3.97 | 0.00 | 0.00% | 3.81 | 4.01 | 57499 | 2263 | 0.64% |
| 2025-01-03 | 4.13 | 3.97 | -0.17 | -4.11% | 3.96 | 4.20 | 58268 | 2355 | 0.64% |
| 2025-01-02 | 4.23 | 4.14 | -0.09 | -2.13% | 4.11 | 4.30 | 53163 | 2238 | 0.63% |
| 2024-12-31 | 4.33 | 4.23 | -0.08 | -1.86% | 4.23 | 4.36 | 49320 | 2115 | 0.59% |
| 2024-12-30 | 4.43 | 4.31 | -0.10 | -2.27% | 4.27 | 4.43 | 53736 | 2314 | 0.64% |
| 2024-12-27 | 4.31 | 4.41 | 0.11 | 2.56% | 4.27 | 4.43 | 45078 | 1979 | 0.54% |
| 2024-12-26 | 4.26 | 4.30 | 0.02 | 0.47% | 4.26 | 4.35 | 36660 | 1582 | 0.44% |