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 | 4.06 | 4.19 | 0.09 | 2.20% | 4.05 | 4.21 | 319867 | 13327 | 3.20% |
| 2025-04-02 | 4.15 | 4.10 | -0.04 | -0.97% | 4.08 | 4.18 | 208685 | 8593 | 2.08% |
| 2025-04-01 | 4.00 | 4.14 | 0.15 | 3.76% | 4.00 | 4.20 | 431176 | 17881 | 4.31% |
| 2025-03-31 | 4.03 | 3.99 | -0.08 | -1.97% | 3.95 | 4.03 | 178395 | 7113 | 1.78% |
| 2025-03-28 | 4.11 | 4.07 | 0.00 | 0.00% | 4.06 | 4.17 | 223875 | 9186 | 2.24% |
| 2025-03-27 | 4.02 | 4.07 | 0.02 | 0.49% | 4.00 | 4.10 | 175574 | 7096 | 1.75% |
| 2025-03-26 | 4.02 | 4.05 | 0.01 | 0.25% | 3.99 | 4.13 | 189960 | 7714 | 1.90% |
| 2025-03-25 | 4.07 | 4.04 | -0.01 | -0.25% | 3.98 | 4.07 | 177170 | 7118 | 1.77% |
| 2025-03-24 | 4.17 | 4.05 | -0.17 | -4.03% | 4.00 | 4.19 | 376342 | 15322 | 3.76% |
| 2025-03-21 | 4.32 | 4.22 | 0.00 | 0.00% | 4.22 | 4.52 | 571531 | 24693 | 5.71% |
| 2025-03-20 | 4.28 | 4.22 | -0.09 | -2.09% | 4.20 | 4.36 | 378694 | 16115 | 3.78% |
| 2025-03-19 | 4.10 | 4.31 | 0.21 | 5.12% | 4.07 | 4.33 | 663610 | 28038 | 6.63% |
| 2025-03-18 | 4.10 | 4.10 | 0.01 | 0.24% | 4.06 | 4.14 | 191829 | 7868 | 1.92% |
| 2025-03-17 | 4.10 | 4.09 | 0.00 | 0.00% | 4.06 | 4.12 | 152604 | 6232 | 1.52% |
| 2025-03-14 | 4.02 | 4.09 | 0.07 | 1.74% | 4.00 | 4.09 | 256820 | 10399 | 2.57% |
| 2025-03-13 | 4.02 | 4.02 | -0.02 | -0.50% | 3.97 | 4.05 | 183808 | 7355 | 1.84% |
| 2025-03-12 | 4.07 | 4.04 | -0.03 | -0.74% | 4.03 | 4.08 | 153226 | 6201 | 1.53% |
| 2025-03-11 | 4.02 | 4.07 | 0.01 | 0.25% | 3.98 | 4.07 | 164290 | 6619 | 1.64% |
| 2025-03-10 | 3.99 | 4.06 | 0.07 | 1.75% | 3.99 | 4.09 | 199085 | 8064 | 1.99% |
| 2025-03-07 | 4.05 | 3.99 | -0.07 | -1.72% | 3.96 | 4.06 | 211872 | 8487 | 2.12% |
| 2025-03-06 | 4.06 | 4.06 | 0.01 | 0.25% | 4.01 | 4.07 | 183603 | 7429 | 1.83% |
| 2025-03-05 | 4.09 | 4.05 | -0.06 | -1.46% | 4.00 | 4.11 | 193144 | 7780 | 1.93% |
| 2025-03-04 | 4.09 | 4.11 | 0.01 | 0.24% | 4.05 | 4.11 | 165492 | 6751 | 1.65% |
| 2025-03-03 | 4.20 | 4.10 | -0.05 | -1.20% | 4.08 | 4.22 | 208635 | 8666 | 2.08% |
| 2025-02-28 | 4.24 | 4.15 | -0.12 | -2.81% | 4.14 | 4.29 | 266716 | 11189 | 2.66% |
| 2025-02-27 | 4.24 | 4.27 | 0.03 | 0.71% | 4.21 | 4.35 | 373080 | 15914 | 3.73% |
| 2025-02-26 | 4.06 | 4.24 | 0.24 | 6.00% | 3.99 | 4.32 | 558227 | 23297 | 5.58% |
| 2025-02-25 | 4.00 | 4.00 | -0.02 | -0.50% | 3.96 | 4.09 | 212455 | 8574 | 2.12% |
| 2025-02-24 | 3.99 | 4.02 | 0.04 | 1.01% | 3.95 | 4.04 | 230918 | 9236 | 2.31% |
| 2025-02-21 | 4.01 | 3.98 | -0.05 | -1.24% | 3.93 | 4.06 | 205760 | 8172 | 2.06% |
| 2025-02-20 | 3.96 | 4.03 | 0.09 | 2.28% | 3.96 | 4.08 | 221571 | 8933 | 2.21% |
| 2025-02-19 | 3.99 | 3.94 | -0.01 | -0.25% | 3.91 | 3.99 | 184066 | 7254 | 1.84% |
| 2025-02-18 | 4.08 | 3.95 | -0.15 | -3.66% | 3.94 | 4.10 | 243429 | 9772 | 2.43% |
| 2025-02-17 | 4.08 | 4.10 | 0.03 | 0.74% | 4.06 | 4.14 | 266826 | 10950 | 2.67% |
| 2025-02-14 | 4.06 | 4.07 | 0.01 | 0.25% | 4.04 | 4.15 | 246557 | 10075 | 2.46% |
| 2025-02-13 | 4.07 | 4.06 | -0.01 | -0.25% | 4.04 | 4.10 | 181904 | 7401 | 1.82% |
| 2025-02-12 | 4.10 | 4.07 | -0.01 | -0.25% | 4.02 | 4.11 | 199147 | 8082 | 1.99% |
| 2025-02-11 | 4.17 | 4.08 | -0.09 | -2.16% | 4.05 | 4.18 | 234604 | 9560 | 2.34% |
| 2025-02-10 | 4.06 | 4.17 | 0.11 | 2.71% | 4.06 | 4.18 | 324769 | 13410 | 3.24% |
| 2025-02-07 | 3.91 | 4.06 | 0.16 | 4.10% | 3.90 | 4.09 | 406816 | 16428 | 4.06% |
| 2025-02-06 | 3.90 | 3.90 | 0.00 | 0.00% | 3.83 | 3.91 | 239577 | 9296 | 2.39% |
| 2025-02-05 | 3.84 | 3.90 | 0.12 | 3.17% | 3.80 | 3.91 | 271940 | 10532 | 2.72% |
| 2025-01-27 | 3.86 | 3.78 | -0.02 | -0.53% | 3.78 | 3.94 | 238584 | 9185 | 2.38% |
| 2025-01-24 | 3.80 | 3.80 | 0.00 | 0.00% | 3.73 | 3.81 | 261037 | 9856 | 2.61% |
| 2025-01-23 | 3.80 | 3.80 | 0.03 | 0.80% | 3.80 | 3.93 | 384188 | 14834 | 3.84% |
| 2025-01-22 | 3.82 | 3.77 | -0.05 | -1.31% | 3.75 | 3.82 | 196029 | 7409 | 1.96% |
| 2025-01-21 | 3.86 | 3.82 | -0.07 | -1.80% | 3.73 | 3.88 | 392695 | 14873 | 3.92% |
| 2025-01-20 | 3.70 | 3.89 | -0.50 | -11.39% | 3.70 | 3.95 | 768032 | 29654 | 7.67% |
| 2025-01-17 | 4.38 | 4.39 | -0.01 | -0.23% | 4.32 | 4.41 | 208855 | 9115 | 2.09% |
| 2025-01-16 | 4.39 | 4.40 | 0.00 | 0.00% | 4.37 | 4.51 | 327061 | 14508 | 3.27% |
| 2025-01-15 | 4.45 | 4.40 | -0.09 | -2.00% | 4.34 | 4.48 | 351846 | 15457 | 3.51% |
| 2025-01-14 | 4.34 | 4.49 | 0.16 | 3.70% | 4.28 | 4.49 | 386040 | 17011 | 3.86% |
| 2025-01-13 | 4.23 | 4.33 | 0.03 | 0.70% | 4.10 | 4.45 | 383217 | 16296 | 3.83% |
| 2025-01-10 | 4.65 | 4.30 | -0.38 | -8.12% | 4.30 | 4.67 | 571977 | 25531 | 5.71% |
| 2025-01-09 | 4.79 | 4.68 | -0.25 | -5.07% | 4.68 | 4.86 | 697409 | 32973 | 6.97% |
| 2025-01-08 | 4.87 | 4.93 | 0.06 | 1.23% | 4.84 | 5.22 | 1075399 | 53818 | 10.74% |
| 2025-01-07 | 4.97 | 4.87 | -0.12 | -2.40% | 4.71 | 5.10 | 974191 | 47136 | 9.73% |
| 2025-01-06 | 4.15 | 4.99 | 0.83 | 19.95% | 4.15 | 4.99 | 1127851 | 53325 | 11.27% |
| 2025-01-03 | 4.26 | 4.16 | -0.10 | -2.35% | 4.14 | 4.33 | 192235 | 8144 | 1.92% |
| 2025-01-02 | 4.36 | 4.26 | -0.06 | -1.39% | 4.20 | 4.40 | 150640 | 6502 | 1.50% |
| 2024-12-31 | 4.44 | 4.32 | -0.12 | -2.70% | 4.30 | 4.49 | 154309 | 6802 | 1.54% |
| 2024-12-30 | 4.50 | 4.44 | -0.06 | -1.33% | 4.41 | 4.51 | 121677 | 5397 | 1.22% |
| 2024-12-27 | 4.44 | 4.50 | 0.07 | 1.58% | 4.39 | 4.54 | 139228 | 6258 | 1.39% |
| 2024-12-26 | 4.47 | 4.43 | -0.02 | -0.45% | 4.41 | 4.47 | 117287 | 5211 | 1.17% |
| 2024-12-25 | 4.56 | 4.45 | -0.10 | -2.20% | 4.40 | 4.60 | 162835 | 7259 | 1.63% |