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 | 3.83 | 3.96 | 0.09 | 2.33% | 3.83 | 3.97 | 174279 | 6839 | 3.77% |
| 2025-04-02 | 3.89 | 3.87 | -0.01 | -0.26% | 3.85 | 3.90 | 111321 | 4316 | 2.41% |
| 2025-04-01 | 3.88 | 3.88 | 0.00 | 0.00% | 3.87 | 3.95 | 160570 | 6268 | 3.48% |
| 2025-03-31 | 3.95 | 3.88 | -0.09 | -2.27% | 3.83 | 3.96 | 198030 | 7680 | 4.29% |
| 2025-03-28 | 4.11 | 3.97 | -0.13 | -3.17% | 3.97 | 4.12 | 193699 | 7784 | 4.19% |
| 2025-03-27 | 4.09 | 4.10 | -0.01 | -0.24% | 4.05 | 4.16 | 137894 | 5659 | 2.99% |
| 2025-03-26 | 4.05 | 4.11 | 0.07 | 1.73% | 4.01 | 4.16 | 206418 | 8479 | 4.47% |
| 2025-03-25 | 4.06 | 4.04 | -0.01 | -0.25% | 3.96 | 4.08 | 220231 | 8825 | 4.77% |
| 2025-03-24 | 4.21 | 4.05 | -0.15 | -3.57% | 3.98 | 4.23 | 302330 | 12291 | 6.55% |
| 2025-03-21 | 4.22 | 4.20 | -0.04 | -0.94% | 4.18 | 4.28 | 157996 | 6681 | 3.42% |
| 2025-03-20 | 4.27 | 4.24 | -0.02 | -0.47% | 4.23 | 4.30 | 124370 | 5298 | 2.69% |
| 2025-03-19 | 4.31 | 4.26 | -0.05 | -1.16% | 4.22 | 4.35 | 152010 | 6485 | 3.29% |
| 2025-03-18 | 4.35 | 4.31 | -0.03 | -0.69% | 4.26 | 4.36 | 184958 | 7932 | 4.00% |
| 2025-03-17 | 4.37 | 4.34 | 0.01 | 0.23% | 4.31 | 4.40 | 365046 | 15909 | 7.90% |
| 2025-03-14 | 4.14 | 4.33 | 0.21 | 5.10% | 4.12 | 4.35 | 450758 | 19279 | 9.76% |
| 2025-03-13 | 4.14 | 4.12 | -0.03 | -0.72% | 4.05 | 4.18 | 162383 | 6654 | 3.52% |
| 2025-03-12 | 4.16 | 4.15 | 0.00 | 0.00% | 4.13 | 4.22 | 158223 | 6590 | 3.43% |
| 2025-03-11 | 4.05 | 4.15 | 0.05 | 1.22% | 4.02 | 4.15 | 205607 | 8433 | 4.45% |
| 2025-03-10 | 4.04 | 4.10 | 0.05 | 1.23% | 4.04 | 4.11 | 150453 | 6138 | 3.26% |
| 2025-03-07 | 4.11 | 4.05 | -0.07 | -1.70% | 4.03 | 4.13 | 198828 | 8090 | 4.30% |
| 2025-03-06 | 4.08 | 4.12 | 0.03 | 0.73% | 4.04 | 4.14 | 202799 | 8307 | 4.39% |
| 2025-03-05 | 4.15 | 4.09 | -0.06 | -1.45% | 4.02 | 4.16 | 206589 | 8391 | 4.47% |
| 2025-03-04 | 4.13 | 4.15 | -0.01 | -0.24% | 4.09 | 4.16 | 226948 | 9357 | 4.91% |
| 2025-03-03 | 4.16 | 4.16 | -0.01 | -0.24% | 4.13 | 4.27 | 293107 | 12292 | 6.35% |
| 2025-02-28 | 4.36 | 4.17 | -0.15 | -3.47% | 4.17 | 4.45 | 464045 | 20064 | 10.05% |
| 2025-02-27 | 4.21 | 4.32 | 0.11 | 2.61% | 4.21 | 4.36 | 497961 | 21406 | 10.78% |
| 2025-02-26 | 4.15 | 4.21 | 0.05 | 1.20% | 4.15 | 4.22 | 209072 | 8756 | 4.53% |
| 2025-02-25 | 4.17 | 4.16 | -0.03 | -0.72% | 4.12 | 4.25 | 239367 | 10022 | 5.18% |
| 2025-02-24 | 4.16 | 4.19 | 0.03 | 0.72% | 4.13 | 4.27 | 295649 | 12463 | 6.40% |
| 2025-02-21 | 4.22 | 4.16 | -0.07 | -1.65% | 4.10 | 4.25 | 246486 | 10236 | 5.34% |
| 2025-02-20 | 4.18 | 4.23 | 0.05 | 1.20% | 4.12 | 4.28 | 268745 | 11319 | 5.82% |
| 2025-02-19 | 4.22 | 4.18 | -0.05 | -1.18% | 4.14 | 4.25 | 296640 | 12369 | 6.42% |
| 2025-02-18 | 4.42 | 4.23 | -0.16 | -3.64% | 4.20 | 4.44 | 440043 | 18867 | 9.53% |
| 2025-02-17 | 4.18 | 4.39 | 0.21 | 5.02% | 4.15 | 4.42 | 527077 | 22754 | 11.41% |
| 2025-02-14 | 4.24 | 4.18 | -0.09 | -2.11% | 4.15 | 4.26 | 227270 | 9546 | 4.92% |
| 2025-02-13 | 4.24 | 4.27 | 0.02 | 0.47% | 4.19 | 4.31 | 235483 | 10032 | 5.10% |
| 2025-02-12 | 4.20 | 4.25 | 0.02 | 0.47% | 4.19 | 4.26 | 221509 | 9361 | 4.80% |
| 2025-02-11 | 4.31 | 4.23 | -0.04 | -0.94% | 4.16 | 4.34 | 202852 | 8536 | 4.39% |
| 2025-02-10 | 4.11 | 4.27 | 0.18 | 4.40% | 4.11 | 4.27 | 311049 | 13039 | 6.73% |
| 2025-02-07 | 4.00 | 4.09 | 0.06 | 1.49% | 3.99 | 4.16 | 287152 | 11756 | 6.22% |
| 2025-02-06 | 3.99 | 4.03 | 0.05 | 1.26% | 3.92 | 4.03 | 222307 | 8869 | 4.81% |
| 2025-02-05 | 4.03 | 3.98 | -0.02 | -0.50% | 3.95 | 4.06 | 173243 | 6917 | 3.75% |
| 2025-01-27 | 4.13 | 4.00 | -0.08 | -1.96% | 4.00 | 4.17 | 179006 | 7293 | 3.88% |
| 2025-01-24 | 4.05 | 4.08 | 0.03 | 0.74% | 3.99 | 4.09 | 183357 | 7428 | 3.97% |
| 2025-01-23 | 4.13 | 4.05 | -0.02 | -0.49% | 4.05 | 4.21 | 209499 | 8664 | 4.54% |
| 2025-01-22 | 4.20 | 4.07 | -0.16 | -3.78% | 4.07 | 4.22 | 213321 | 8798 | 4.62% |
| 2025-01-21 | 4.30 | 4.23 | -0.02 | -0.47% | 4.15 | 4.30 | 236922 | 9959 | 5.13% |
| 2025-01-20 | 4.28 | 4.25 | -0.04 | -0.93% | 4.15 | 4.33 | 307951 | 13095 | 6.67% |
| 2025-01-17 | 4.43 | 4.29 | -0.11 | -2.50% | 4.26 | 4.45 | 294362 | 12677 | 6.37% |
| 2025-01-16 | 4.36 | 4.40 | 0.08 | 1.85% | 4.32 | 4.46 | 367277 | 16131 | 7.95% |
| 2025-01-15 | 4.29 | 4.32 | 0.04 | 0.93% | 4.24 | 4.39 | 377451 | 16304 | 8.17% |
| 2025-01-14 | 4.13 | 4.28 | 0.22 | 5.42% | 4.11 | 4.28 | 351151 | 14833 | 7.60% |
| 2025-01-13 | 3.99 | 4.06 | 0.01 | 0.25% | 3.84 | 4.07 | 313067 | 12431 | 6.78% |
| 2025-01-10 | 4.27 | 4.05 | -0.26 | -6.03% | 4.05 | 4.33 | 326863 | 13635 | 7.08% |
| 2025-01-09 | 4.25 | 4.31 | 0.02 | 0.47% | 4.22 | 4.37 | 367959 | 15822 | 7.97% |
| 2025-01-08 | 4.18 | 4.29 | 0.07 | 1.66% | 4.11 | 4.32 | 499070 | 21136 | 10.80% |
| 2025-01-07 | 4.14 | 4.22 | 0.10 | 2.43% | 4.06 | 4.23 | 440839 | 18256 | 9.54% |
| 2025-01-06 | 4.30 | 4.12 | -0.28 | -6.36% | 4.03 | 4.32 | 588905 | 24533 | 12.75% |
| 2025-01-03 | 4.75 | 4.40 | -0.34 | -7.17% | 4.30 | 4.82 | 898154 | 40012 | 19.44% |
| 2025-01-02 | 4.30 | 4.74 | 0.43 | 9.98% | 4.30 | 4.74 | 559140 | 25708 | 12.11% |
| 2024-12-31 | 4.44 | 4.31 | -0.09 | -2.05% | 4.31 | 4.51 | 348875 | 15362 | 7.55% |
| 2024-12-30 | 4.54 | 4.40 | -0.18 | -3.93% | 4.36 | 4.57 | 330521 | 14598 | 7.16% |
| 2024-12-27 | 4.49 | 4.58 | 0.06 | 1.33% | 4.44 | 4.65 | 393409 | 18024 | 8.52% |
| 2024-12-26 | 4.46 | 4.52 | 0.07 | 1.57% | 4.45 | 4.63 | 336961 | 15168 | 7.30% |
| 2024-12-25 | 4.59 | 4.45 | -0.11 | -2.41% | 4.30 | 4.60 | 433865 | 19211 | 9.39% |