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 | 3.76 | 3.79 | -0.01 | -0.26% | 3.75 | 3.85 | 92262 | 3503 | 0.49% |
| 2025-04-02 | 3.82 | 3.80 | -0.03 | -0.78% | 3.79 | 3.86 | 84159 | 3211 | 0.45% |
| 2025-04-01 | 3.81 | 3.83 | 0.07 | 1.86% | 3.78 | 3.85 | 121172 | 4628 | 0.65% |
| 2025-03-31 | 3.83 | 3.76 | -0.11 | -2.84% | 3.73 | 3.85 | 143116 | 5418 | 0.77% |
| 2025-03-28 | 3.99 | 3.87 | -0.10 | -2.52% | 3.87 | 3.99 | 152979 | 5982 | 0.82% |
| 2025-03-27 | 4.02 | 3.97 | -0.07 | -1.73% | 3.92 | 4.03 | 149395 | 5934 | 0.80% |
| 2025-03-26 | 3.99 | 4.04 | 0.02 | 0.50% | 3.96 | 4.08 | 184861 | 7463 | 0.99% |
| 2025-03-25 | 3.93 | 4.02 | 0.06 | 1.52% | 3.91 | 4.04 | 218553 | 8720 | 1.17% |
| 2025-03-24 | 4.21 | 3.96 | -0.30 | -7.04% | 3.90 | 4.26 | 369330 | 14772 | 1.97% |
| 2025-03-21 | 4.22 | 4.26 | 0.00 | 0.00% | 4.21 | 4.33 | 247010 | 10531 | 1.32% |
| 2025-03-20 | 4.27 | 4.26 | -0.01 | -0.23% | 4.23 | 4.36 | 238604 | 10271 | 1.28% |
| 2025-03-19 | 4.25 | 4.27 | -0.01 | -0.23% | 4.22 | 4.30 | 210806 | 8954 | 1.13% |
| 2025-03-18 | 4.38 | 4.28 | -0.05 | -1.15% | 4.26 | 4.39 | 301455 | 12951 | 1.61% |
| 2025-03-17 | 4.45 | 4.33 | -0.12 | -2.70% | 4.33 | 4.52 | 465403 | 20449 | 2.49% |
| 2025-03-14 | 4.33 | 4.45 | 0.07 | 1.60% | 4.15 | 4.57 | 758409 | 32821 | 4.05% |
| 2025-03-13 | 4.23 | 4.38 | 0.29 | 7.09% | 4.23 | 4.75 | 833120 | 37271 | 4.45% |
| 2025-03-12 | 4.11 | 4.09 | -0.01 | -0.24% | 4.05 | 4.15 | 142113 | 5820 | 0.76% |
| 2025-03-11 | 4.02 | 4.10 | 0.07 | 1.74% | 3.93 | 4.10 | 177511 | 7168 | 0.95% |
| 2025-03-10 | 3.97 | 4.03 | 0.08 | 2.03% | 3.95 | 4.10 | 196245 | 7917 | 1.05% |
| 2025-03-07 | 4.09 | 3.95 | -0.14 | -3.42% | 3.93 | 4.09 | 209101 | 8321 | 1.12% |
| 2025-03-06 | 4.03 | 4.09 | 0.08 | 2.00% | 3.95 | 4.13 | 189133 | 7677 | 1.01% |
| 2025-03-05 | 4.14 | 4.01 | -0.11 | -2.67% | 3.95 | 4.14 | 200067 | 8002 | 1.07% |
| 2025-03-04 | 4.11 | 4.12 | 0.00 | 0.00% | 4.06 | 4.13 | 129117 | 5285 | 0.69% |
| 2025-03-03 | 4.06 | 4.12 | 0.03 | 0.73% | 4.06 | 4.21 | 176612 | 7354 | 0.94% |
| 2025-02-28 | 4.20 | 4.09 | -0.13 | -3.08% | 4.06 | 4.23 | 172216 | 7118 | 0.92% |
| 2025-02-27 | 4.30 | 4.22 | -0.07 | -1.63% | 4.15 | 4.31 | 188192 | 7941 | 1.01% |
| 2025-02-26 | 4.18 | 4.29 | 0.11 | 2.63% | 4.18 | 4.29 | 210928 | 8949 | 1.13% |
| 2025-02-25 | 4.12 | 4.18 | 0.03 | 0.72% | 4.08 | 4.23 | 195171 | 8161 | 1.04% |
| 2025-02-24 | 4.11 | 4.15 | 0.04 | 0.97% | 4.11 | 4.21 | 200510 | 8340 | 1.07% |
| 2025-02-21 | 4.11 | 4.11 | 0.01 | 0.24% | 4.04 | 4.14 | 183968 | 7533 | 0.98% |
| 2025-02-20 | 4.08 | 4.10 | 0.00 | 0.00% | 4.03 | 4.12 | 165290 | 6737 | 0.88% |
| 2025-02-19 | 4.06 | 4.10 | 0.02 | 0.49% | 4.03 | 4.12 | 161767 | 6612 | 0.86% |
| 2025-02-18 | 4.19 | 4.08 | -0.09 | -2.16% | 4.05 | 4.23 | 207726 | 8625 | 1.11% |
| 2025-02-17 | 4.15 | 4.17 | 0.05 | 1.21% | 4.11 | 4.22 | 165990 | 6918 | 0.89% |
| 2025-02-14 | 4.16 | 4.12 | -0.04 | -0.96% | 4.10 | 4.24 | 164177 | 6830 | 0.88% |
| 2025-02-13 | 4.17 | 4.16 | -0.02 | -0.48% | 4.14 | 4.39 | 294742 | 12416 | 1.58% |
| 2025-02-12 | 4.12 | 4.18 | 0.07 | 1.70% | 4.10 | 4.18 | 169051 | 6998 | 0.90% |
| 2025-02-11 | 4.17 | 4.11 | -0.08 | -1.91% | 4.04 | 4.20 | 185040 | 7559 | 0.99% |
| 2025-02-10 | 4.13 | 4.19 | 0.07 | 1.70% | 4.09 | 4.19 | 189888 | 7873 | 1.01% |
| 2025-02-07 | 3.95 | 4.12 | 0.17 | 4.30% | 3.93 | 4.20 | 292409 | 12007 | 1.56% |
| 2025-02-06 | 3.89 | 3.95 | 0.07 | 1.80% | 3.81 | 3.96 | 135324 | 5271 | 0.72% |
| 2025-02-05 | 3.84 | 3.88 | 0.08 | 2.11% | 3.84 | 3.96 | 163300 | 6360 | 0.87% |
| 2025-01-27 | 4.04 | 3.80 | -0.08 | -2.06% | 3.78 | 4.04 | 161277 | 6231 | 0.86% |
| 2025-01-24 | 3.87 | 3.88 | 0.02 | 0.52% | 3.80 | 3.91 | 163275 | 6306 | 0.87% |
| 2025-01-23 | 3.89 | 3.86 | 0.00 | 0.00% | 3.84 | 3.99 | 172133 | 6769 | 0.92% |
| 2025-01-22 | 3.90 | 3.86 | -0.06 | -1.53% | 3.81 | 3.92 | 137550 | 5305 | 0.74% |
| 2025-01-21 | 4.05 | 3.92 | -0.10 | -2.49% | 3.90 | 4.09 | 180802 | 7153 | 0.97% |
| 2025-01-20 | 4.17 | 4.02 | -0.17 | -4.06% | 4.00 | 4.23 | 234577 | 9530 | 1.25% |
| 2025-01-17 | 4.19 | 4.19 | -0.04 | -0.95% | 4.16 | 4.24 | 108812 | 4565 | 0.58% |
| 2025-01-16 | 4.19 | 4.23 | 0.05 | 1.20% | 4.19 | 4.34 | 142512 | 6061 | 0.76% |
| 2025-01-15 | 4.28 | 4.18 | -0.07 | -1.65% | 4.14 | 4.28 | 154963 | 6511 | 0.83% |
| 2025-01-14 | 4.08 | 4.25 | 0.18 | 4.42% | 4.05 | 4.27 | 134045 | 5604 | 0.72% |
| 2025-01-13 | 3.96 | 4.07 | 0.06 | 1.50% | 3.89 | 4.08 | 122065 | 4888 | 0.65% |
| 2025-01-10 | 4.20 | 4.01 | -0.17 | -4.07% | 4.00 | 4.25 | 100478 | 4116 | 0.54% |
| 2025-01-09 | 4.17 | 4.18 | -0.01 | -0.24% | 4.10 | 4.25 | 90602 | 3809 | 0.48% |
| 2025-01-08 | 4.25 | 4.19 | -0.06 | -1.41% | 4.05 | 4.27 | 137487 | 5712 | 0.73% |
| 2025-01-07 | 4.17 | 4.25 | 0.09 | 2.16% | 4.14 | 4.26 | 111456 | 4686 | 0.60% |
| 2025-01-06 | 4.14 | 4.16 | 0.02 | 0.48% | 4.02 | 4.23 | 126924 | 5262 | 0.68% |
| 2025-01-03 | 4.29 | 4.14 | -0.14 | -3.27% | 4.12 | 4.35 | 171938 | 7280 | 0.92% |
| 2025-01-02 | 4.37 | 4.28 | -0.09 | -2.06% | 4.23 | 4.47 | 136614 | 5958 | 0.73% |
| 2024-12-31 | 4.53 | 4.37 | -0.16 | -3.53% | 4.37 | 4.60 | 118251 | 5261 | 0.63% |
| 2024-12-30 | 4.62 | 4.53 | -0.09 | -1.95% | 4.46 | 4.62 | 134774 | 6078 | 0.72% |
| 2024-12-27 | 4.57 | 4.62 | 0.06 | 1.32% | 4.52 | 4.70 | 117792 | 5459 | 0.63% |
| 2024-12-26 | 4.55 | 4.56 | 0.01 | 0.22% | 4.52 | 4.61 | 102005 | 4667 | 0.55% |