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 | 4.03 | 4.13 | 0.04 | 0.98% | 4.01 | 4.19 | 404212 | 16563 | 3.17% |
| 2025-04-02 | 4.07 | 4.09 | 0.04 | 0.99% | 4.06 | 4.21 | 322185 | 13285 | 2.52% |
| 2025-04-01 | 3.99 | 4.05 | 0.06 | 1.50% | 3.98 | 4.09 | 256392 | 10359 | 2.01% |
| 2025-03-31 | 4.08 | 3.99 | -0.13 | -3.16% | 3.93 | 4.09 | 428350 | 17063 | 3.36% |
| 2025-03-28 | 4.15 | 4.12 | -0.04 | -0.96% | 4.11 | 4.29 | 452036 | 18909 | 3.54% |
| 2025-03-27 | 4.23 | 4.16 | -0.07 | -1.65% | 4.11 | 4.23 | 313579 | 13071 | 2.46% |
| 2025-03-26 | 4.22 | 4.23 | 0.01 | 0.24% | 4.18 | 4.31 | 351851 | 14877 | 2.76% |
| 2025-03-25 | 4.20 | 4.22 | 0.02 | 0.48% | 4.10 | 4.26 | 484262 | 20403 | 3.79% |
| 2025-03-24 | 4.35 | 4.20 | -0.18 | -4.11% | 4.08 | 4.40 | 724873 | 30462 | 5.68% |
| 2025-03-21 | 4.45 | 4.38 | -0.10 | -2.23% | 4.37 | 4.52 | 604973 | 26817 | 4.74% |
| 2025-03-20 | 4.49 | 4.48 | -0.02 | -0.44% | 4.46 | 4.59 | 559856 | 25289 | 4.39% |
| 2025-03-19 | 4.52 | 4.50 | -0.07 | -1.53% | 4.46 | 4.57 | 674709 | 30365 | 5.29% |
| 2025-03-18 | 4.58 | 4.57 | -0.02 | -0.44% | 4.52 | 4.70 | 963307 | 44219 | 7.55% |
| 2025-03-17 | 4.65 | 4.59 | -0.09 | -1.92% | 4.59 | 4.80 | 1230710 | 57504 | 9.64% |
| 2025-03-14 | 4.54 | 4.68 | 0.11 | 2.41% | 4.41 | 4.73 | 1550184 | 71600 | 12.15% |
| 2025-03-13 | 4.48 | 4.57 | 0.09 | 2.01% | 4.43 | 4.72 | 1615553 | 73942 | 12.66% |
| 2025-03-12 | 4.47 | 4.48 | 0.02 | 0.45% | 4.44 | 4.53 | 960588 | 43111 | 7.53% |
| 2025-03-11 | 4.55 | 4.46 | -0.13 | -2.83% | 4.41 | 4.55 | 1633758 | 73071 | 12.80% |
| 2025-03-10 | 4.18 | 4.59 | 0.42 | 10.07% | 4.17 | 4.59 | 1233372 | 55707 | 9.66% |
| 2025-03-07 | 4.23 | 4.17 | -0.09 | -2.11% | 4.14 | 4.29 | 493958 | 20804 | 3.87% |
| 2025-03-06 | 4.17 | 4.26 | 0.09 | 2.16% | 4.16 | 4.35 | 561253 | 23830 | 4.40% |
| 2025-03-05 | 4.18 | 4.17 | -0.02 | -0.48% | 4.07 | 4.19 | 370546 | 15303 | 2.90% |
| 2025-03-04 | 4.12 | 4.19 | 0.05 | 1.21% | 4.06 | 4.23 | 380246 | 15834 | 2.98% |
| 2025-03-03 | 4.10 | 4.14 | 0.04 | 0.98% | 4.07 | 4.21 | 465497 | 19341 | 3.65% |
| 2025-02-28 | 4.42 | 4.10 | -0.34 | -7.66% | 4.08 | 4.42 | 842512 | 35777 | 6.60% |
| 2025-02-27 | 4.41 | 4.44 | 0.02 | 0.45% | 4.37 | 4.50 | 695258 | 30853 | 5.45% |
| 2025-02-26 | 4.41 | 4.42 | -0.03 | -0.67% | 4.39 | 4.53 | 613581 | 27210 | 4.81% |
| 2025-02-25 | 4.41 | 4.45 | -0.04 | -0.89% | 4.34 | 4.56 | 816879 | 36563 | 6.40% |
| 2025-02-24 | 4.41 | 4.49 | 0.05 | 1.13% | 4.31 | 4.61 | 910622 | 40732 | 7.14% |
| 2025-02-21 | 4.46 | 4.44 | -0.08 | -1.77% | 4.36 | 4.49 | 792408 | 35001 | 6.21% |
| 2025-02-20 | 4.30 | 4.52 | 0.19 | 4.39% | 4.24 | 4.54 | 1243426 | 54828 | 9.74% |
| 2025-02-19 | 4.23 | 4.33 | 0.07 | 1.64% | 4.23 | 4.34 | 657373 | 28192 | 5.15% |
| 2025-02-18 | 4.40 | 4.26 | -0.18 | -4.05% | 4.26 | 4.49 | 807636 | 35164 | 6.33% |
| 2025-02-17 | 4.34 | 4.44 | 0.05 | 1.14% | 4.34 | 4.54 | 847314 | 37605 | 6.64% |
| 2025-02-14 | 4.56 | 4.39 | -0.30 | -6.40% | 4.37 | 4.59 | 1366878 | 60797 | 10.71% |
| 2025-02-13 | 4.55 | 4.69 | 0.21 | 4.69% | 4.50 | 4.92 | 2666699 | 124546 | 20.89% |
| 2025-02-12 | 4.06 | 4.48 | 0.41 | 10.07% | 4.04 | 4.48 | 1727091 | 75506 | 13.53% |
| 2025-02-11 | 4.14 | 4.07 | -0.07 | -1.69% | 4.01 | 4.17 | 550090 | 22352 | 4.31% |
| 2025-02-10 | 4.03 | 4.14 | 0.11 | 2.73% | 4.01 | 4.15 | 772484 | 31569 | 6.05% |
| 2025-02-07 | 4.00 | 4.03 | 0.04 | 1.00% | 3.96 | 4.11 | 730719 | 29538 | 5.73% |
| 2025-02-06 | 3.92 | 3.99 | 0.10 | 2.57% | 3.83 | 4.02 | 701943 | 27640 | 5.50% |
| 2025-02-05 | 3.83 | 3.89 | 0.09 | 2.37% | 3.82 | 3.95 | 519345 | 20143 | 4.07% |
| 2025-01-27 | 3.87 | 3.80 | -0.17 | -4.28% | 3.79 | 3.97 | 553720 | 21194 | 4.34% |
| 2025-01-24 | 4.06 | 3.97 | -0.08 | -1.98% | 3.88 | 4.06 | 684462 | 27020 | 5.36% |
| 2025-01-23 | 4.15 | 4.05 | 0.00 | 0.00% | 4.05 | 4.23 | 719073 | 29710 | 5.63% |
| 2025-01-22 | 4.18 | 4.05 | -0.13 | -3.11% | 4.05 | 4.23 | 643060 | 26447 | 5.04% |
| 2025-01-21 | 4.31 | 4.18 | -0.12 | -2.79% | 4.12 | 4.33 | 810884 | 33943 | 6.35% |
| 2025-01-20 | 4.35 | 4.30 | 0.04 | 0.94% | 4.24 | 4.46 | 958663 | 41576 | 7.51% |
| 2025-01-17 | 4.34 | 4.26 | -0.12 | -2.74% | 4.19 | 4.36 | 902143 | 38514 | 7.07% |
| 2025-01-16 | 4.41 | 4.38 | -0.07 | -1.57% | 4.31 | 4.62 | 1121169 | 49907 | 8.78% |
| 2025-01-15 | 4.39 | 4.45 | 0.04 | 0.91% | 4.31 | 4.58 | 1377645 | 60853 | 10.79% |
| 2025-01-14 | 4.15 | 4.41 | 0.27 | 6.52% | 4.15 | 4.43 | 1310558 | 57022 | 10.27% |
| 2025-01-13 | 4.18 | 4.14 | -0.14 | -3.27% | 4.07 | 4.38 | 1018321 | 42504 | 7.98% |
| 2025-01-10 | 4.66 | 4.28 | -0.47 | -9.89% | 4.28 | 4.78 | 1730706 | 78033 | 13.56% |
| 2025-01-09 | 4.74 | 4.75 | -0.10 | -2.06% | 4.60 | 5.07 | 1776899 | 85765 | 13.92% |
| 2025-01-08 | 4.72 | 4.85 | 0.10 | 2.11% | 4.63 | 5.09 | 2594687 | 125562 | 20.33% |
| 2025-01-07 | 4.44 | 4.75 | 0.43 | 9.95% | 4.34 | 4.75 | 1621464 | 74655 | 12.70% |
| 2025-01-06 | 4.17 | 4.32 | -0.01 | -0.23% | 4.02 | 4.53 | 1278051 | 55031 | 10.01% |
| 2025-01-03 | 4.44 | 4.33 | -0.11 | -2.48% | 4.11 | 4.63 | 1806294 | 78225 | 14.15% |
| 2025-01-02 | 3.95 | 4.44 | 0.28 | 6.73% | 3.89 | 4.58 | 2308196 | 96405 | 18.09% |
| 2024-12-31 | 3.93 | 4.16 | 0.29 | 7.49% | 3.93 | 4.26 | 1998186 | 83782 | 15.66% |
| 2024-12-30 | 4.04 | 3.87 | -0.24 | -5.84% | 3.85 | 4.10 | 1114356 | 43663 | 8.73% |
| 2024-12-27 | 4.22 | 4.11 | -0.18 | -4.20% | 4.08 | 4.29 | 1240866 | 51962 | 9.72% |
| 2024-12-26 | 4.30 | 4.29 | -0.09 | -2.05% | 4.21 | 4.42 | 1309988 | 56427 | 10.26% |
| 2024-12-25 | 4.50 | 4.38 | -0.42 | -8.75% | 4.34 | 4.73 | 1582463 | 71743 | 12.40% |