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 | 4.00 | 3.99 | -0.02 | -0.50% | 3.97 | 4.02 | 1306657 | 52138 | 0.37% |
| 2025-04-02 | 3.94 | 4.01 | 0.06 | 1.52% | 3.94 | 4.02 | 1729274 | 69034 | 0.49% |
| 2025-04-01 | 3.90 | 3.95 | 0.05 | 1.28% | 3.90 | 3.98 | 2296566 | 90485 | 0.65% |
| 2025-03-31 | 3.95 | 3.90 | -0.12 | -2.99% | 3.87 | 3.96 | 3740913 | 146358 | 1.05% |
| 2025-03-28 | 4.04 | 4.02 | -0.02 | -0.50% | 4.02 | 4.05 | 1164246 | 46926 | 0.33% |
| 2025-03-27 | 4.04 | 4.04 | 0.00 | 0.00% | 4.03 | 4.05 | 1292079 | 52237 | 0.36% |
| 2025-03-26 | 4.08 | 4.04 | -0.04 | -0.98% | 4.04 | 4.09 | 2287574 | 92779 | 0.65% |
| 2025-03-25 | 4.09 | 4.08 | 0.00 | 0.00% | 4.07 | 4.10 | 1157485 | 47262 | 0.33% |
| 2025-03-24 | 4.09 | 4.08 | -0.01 | -0.24% | 4.07 | 4.12 | 1649824 | 67462 | 0.47% |
| 2025-03-21 | 4.14 | 4.09 | -0.05 | -1.21% | 4.08 | 4.16 | 2005894 | 82516 | 0.57% |
| 2025-03-20 | 4.16 | 4.14 | -0.02 | -0.48% | 4.13 | 4.19 | 1731252 | 71893 | 0.49% |
| 2025-03-19 | 4.15 | 4.16 | 0.01 | 0.24% | 4.14 | 4.17 | 1273973 | 52939 | 0.36% |
| 2025-03-18 | 4.17 | 4.15 | -0.01 | -0.24% | 4.14 | 4.17 | 920280 | 38198 | 0.26% |
| 2025-03-17 | 4.16 | 4.16 | 0.00 | 0.00% | 4.15 | 4.18 | 1163749 | 48484 | 0.33% |
| 2025-03-14 | 4.12 | 4.16 | 0.04 | 0.97% | 4.11 | 4.17 | 1858628 | 77156 | 0.52% |
| 2025-03-13 | 4.10 | 4.12 | 0.02 | 0.49% | 4.09 | 4.13 | 1178594 | 48445 | 0.33% |
| 2025-03-12 | 4.11 | 4.10 | -0.01 | -0.24% | 4.09 | 4.12 | 807529 | 33181 | 0.23% |
| 2025-03-11 | 4.09 | 4.11 | 0.01 | 0.24% | 4.08 | 4.11 | 1031576 | 42257 | 0.29% |
| 2025-03-10 | 4.13 | 4.10 | -0.03 | -0.73% | 4.08 | 4.13 | 1552606 | 63639 | 0.44% |
| 2025-03-07 | 4.14 | 4.13 | -0.01 | -0.24% | 4.13 | 4.16 | 1167746 | 48347 | 0.33% |
| 2025-03-06 | 4.21 | 4.14 | -0.06 | -1.43% | 4.13 | 4.22 | 2520920 | 104675 | 0.71% |
| 2025-03-05 | 4.16 | 4.20 | 0.05 | 1.20% | 4.15 | 4.22 | 1993190 | 83533 | 0.56% |
| 2025-03-04 | 4.14 | 4.15 | 0.00 | 0.00% | 4.12 | 4.16 | 1100706 | 45631 | 0.31% |
| 2025-03-03 | 4.11 | 4.15 | 0.03 | 0.73% | 4.10 | 4.15 | 1675532 | 69203 | 0.47% |
| 2025-02-28 | 4.12 | 4.12 | -0.01 | -0.24% | 4.12 | 4.15 | 1915194 | 79155 | 0.54% |
| 2025-02-27 | 4.13 | 4.13 | 0.01 | 0.24% | 4.10 | 4.14 | 1268322 | 52214 | 0.36% |
| 2025-02-26 | 4.10 | 4.12 | 0.02 | 0.49% | 4.10 | 4.16 | 1586738 | 65553 | 0.45% |
| 2025-02-25 | 4.12 | 4.10 | -0.02 | -0.49% | 4.10 | 4.14 | 1184868 | 48729 | 0.33% |
| 2025-02-24 | 4.13 | 4.12 | -0.01 | -0.24% | 4.11 | 4.15 | 1465280 | 60478 | 0.41% |
| 2025-02-21 | 4.17 | 4.13 | -0.03 | -0.72% | 4.12 | 4.18 | 1745775 | 72261 | 0.49% |
| 2025-02-20 | 4.17 | 4.16 | -0.01 | -0.24% | 4.15 | 4.19 | 1160670 | 48390 | 0.33% |
| 2025-02-19 | 4.22 | 4.17 | -0.05 | -1.18% | 4.17 | 4.22 | 1718892 | 72078 | 0.48% |
| 2025-02-18 | 4.19 | 4.22 | 0.03 | 0.72% | 4.18 | 4.27 | 2692524 | 114124 | 0.76% |
| 2025-02-17 | 4.19 | 4.19 | 0.01 | 0.24% | 4.15 | 4.20 | 1432845 | 59843 | 0.40% |
| 2025-02-14 | 4.16 | 4.18 | 0.01 | 0.24% | 4.14 | 4.19 | 1527064 | 63578 | 0.43% |
| 2025-02-13 | 4.16 | 4.17 | 0.01 | 0.24% | 4.15 | 4.19 | 1308390 | 54619 | 0.37% |
| 2025-02-12 | 4.16 | 4.16 | 0.01 | 0.24% | 4.13 | 4.17 | 1126215 | 46720 | 0.32% |
| 2025-02-11 | 4.16 | 4.15 | 0.00 | 0.00% | 4.14 | 4.18 | 1432838 | 59533 | 0.40% |
| 2025-02-10 | 4.11 | 4.15 | 0.04 | 0.97% | 4.10 | 4.16 | 1652965 | 68502 | 0.47% |
| 2025-02-07 | 4.10 | 4.11 | 0.02 | 0.49% | 4.08 | 4.12 | 1688278 | 69291 | 0.48% |
| 2025-02-06 | 4.09 | 4.09 | 0.00 | 0.00% | 4.07 | 4.12 | 1567321 | 64057 | 0.44% |
| 2025-02-05 | 4.15 | 4.09 | -0.06 | -1.45% | 4.08 | 4.17 | 1683212 | 69220 | 0.47% |
| 2025-01-27 | 4.12 | 4.15 | 0.05 | 1.22% | 4.11 | 4.20 | 2098743 | 87340 | 0.59% |
| 2025-01-24 | 4.14 | 4.10 | -0.05 | -1.20% | 4.06 | 4.15 | 1938488 | 79543 | 0.55% |
| 2025-01-23 | 4.06 | 4.15 | 0.12 | 2.98% | 4.05 | 4.17 | 3100480 | 127809 | 0.87% |
| 2025-01-22 | 4.08 | 4.03 | -0.05 | -1.23% | 4.02 | 4.09 | 1572605 | 63561 | 0.44% |
| 2025-01-21 | 4.08 | 4.08 | 0.02 | 0.49% | 4.05 | 4.11 | 2065870 | 84406 | 0.58% |
| 2025-01-20 | 4.03 | 4.06 | 0.05 | 1.25% | 4.02 | 4.09 | 1979772 | 80289 | 0.56% |
| 2025-01-17 | 4.03 | 4.01 | -0.03 | -0.74% | 3.99 | 4.04 | 1448586 | 58205 | 0.41% |
| 2025-01-16 | 4.05 | 4.04 | 0.01 | 0.25% | 4.01 | 4.05 | 1233041 | 49741 | 0.35% |
| 2025-01-15 | 4.02 | 4.03 | 0.01 | 0.25% | 4.01 | 4.08 | 1582701 | 63965 | 0.45% |
| 2025-01-14 | 3.94 | 4.02 | 0.09 | 2.29% | 3.93 | 4.02 | 1959509 | 78148 | 0.55% |
| 2025-01-13 | 3.96 | 3.93 | -0.04 | -1.01% | 3.89 | 3.97 | 1810444 | 71131 | 0.51% |
| 2025-01-10 | 4.00 | 3.97 | -0.03 | -0.75% | 3.96 | 4.02 | 1626790 | 64807 | 0.46% |
| 2025-01-09 | 4.05 | 4.00 | -0.04 | -0.99% | 3.99 | 4.05 | 1762826 | 70649 | 0.50% |
| 2025-01-08 | 4.06 | 4.04 | -0.02 | -0.49% | 4.01 | 4.10 | 2408227 | 97614 | 0.68% |
| 2025-01-07 | 4.01 | 4.06 | 0.04 | 1.00% | 3.99 | 4.06 | 1652008 | 66563 | 0.47% |
| 2025-01-06 | 4.01 | 4.02 | 0.02 | 0.50% | 3.93 | 4.03 | 2300340 | 91824 | 0.65% |
| 2025-01-03 | 4.02 | 4.00 | -0.01 | -0.25% | 3.97 | 4.05 | 2602006 | 104327 | 0.73% |
| 2025-01-02 | 4.14 | 4.01 | -0.12 | -2.91% | 3.99 | 4.18 | 3683967 | 149795 | 1.04% |
| 2024-12-31 | 4.19 | 4.13 | -0.06 | -1.43% | 4.12 | 4.28 | 3084614 | 129427 | 0.87% |
| 2024-12-30 | 4.10 | 4.19 | 0.09 | 2.20% | 4.10 | 4.20 | 3094325 | 128509 | 0.87% |
| 2024-12-27 | 4.08 | 4.10 | 0.02 | 0.49% | 4.05 | 4.11 | 1836502 | 74988 | 0.52% |
| 2024-12-26 | 4.11 | 4.08 | -0.04 | -0.97% | 4.07 | 4.13 | 1461696 | 59718 | 0.41% |