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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-15 | 4.06 | 4.07 | 0.01 | 0.25% | 4.04 | 4.07 | 148358 | 6021 | 0.40% |
| 2025-04-14 | 4.08 | 4.06 | 0.01 | 0.25% | 4.04 | 4.09 | 212926 | 8652 | 0.58% |
| 2025-04-11 | 4.08 | 4.05 | -0.05 | -1.22% | 4.04 | 4.09 | 234041 | 9501 | 0.64% |
| 2025-04-10 | 4.11 | 4.10 | 0.03 | 0.74% | 4.08 | 4.14 | 316828 | 13014 | 0.86% |
| 2025-04-09 | 4.03 | 4.07 | -0.01 | -0.25% | 3.95 | 4.09 | 347860 | 13959 | 0.95% |
| 2025-04-08 | 3.98 | 4.08 | 0.18 | 4.62% | 3.98 | 4.14 | 475481 | 19378 | 1.29% |
| 2025-04-07 | 4.20 | 3.90 | -0.42 | -9.72% | 3.89 | 4.21 | 556170 | 22334 | 1.51% |
| 2025-04-03 | 4.27 | 4.32 | 0.03 | 0.70% | 4.26 | 4.35 | 208400 | 8997 | 0.57% |
| 2025-04-02 | 4.31 | 4.29 | -0.02 | -0.46% | 4.28 | 4.33 | 150861 | 6493 | 0.41% |
| 2025-04-01 | 4.29 | 4.31 | 0.03 | 0.70% | 4.27 | 4.35 | 185787 | 8013 | 0.50% |
| 2025-03-31 | 4.31 | 4.28 | -0.04 | -0.93% | 4.26 | 4.35 | 202937 | 8730 | 0.55% |
| 2025-03-28 | 4.36 | 4.32 | -0.05 | -1.14% | 4.29 | 4.38 | 182874 | 7906 | 0.50% |
| 2025-03-27 | 4.41 | 4.37 | -0.04 | -0.91% | 4.36 | 4.42 | 203308 | 8909 | 0.55% |
| 2025-03-26 | 4.43 | 4.41 | -0.02 | -0.45% | 4.40 | 4.44 | 190011 | 8396 | 0.52% |
| 2025-03-25 | 4.37 | 4.43 | 0.06 | 1.37% | 4.34 | 4.44 | 271473 | 11975 | 0.74% |
| 2025-03-24 | 4.33 | 4.37 | 0.06 | 1.39% | 4.31 | 4.40 | 317873 | 13844 | 0.86% |
| 2025-03-21 | 4.31 | 4.31 | 0.00 | 0.00% | 4.29 | 4.38 | 286324 | 12427 | 0.78% |
| 2025-03-20 | 4.30 | 4.31 | 0.02 | 0.47% | 4.28 | 4.33 | 167209 | 7200 | 0.45% |
| 2025-03-19 | 4.32 | 4.29 | -0.05 | -1.15% | 4.27 | 4.34 | 203131 | 8711 | 0.55% |
| 2025-03-18 | 4.35 | 4.34 | 0.00 | 0.00% | 4.31 | 4.37 | 174790 | 7563 | 0.47% |
| 2025-03-17 | 4.36 | 4.34 | 0.00 | 0.00% | 4.32 | 4.38 | 272851 | 11872 | 0.74% |
| 2025-03-14 | 4.25 | 4.34 | 0.10 | 2.36% | 4.23 | 4.34 | 367244 | 15798 | 1.00% |
| 2025-03-13 | 4.23 | 4.24 | 0.02 | 0.47% | 4.21 | 4.25 | 232418 | 9824 | 0.63% |
| 2025-03-12 | 4.18 | 4.22 | 0.04 | 0.96% | 4.16 | 4.24 | 261521 | 10997 | 0.71% |
| 2025-03-11 | 4.15 | 4.18 | 0.01 | 0.24% | 4.14 | 4.18 | 135483 | 5628 | 0.37% |
| 2025-03-10 | 4.19 | 4.17 | -0.02 | -0.48% | 4.15 | 4.20 | 181542 | 7578 | 0.49% |
| 2025-03-07 | 4.20 | 4.19 | -0.02 | -0.48% | 4.18 | 4.21 | 180820 | 7585 | 0.49% |
| 2025-03-06 | 4.23 | 4.21 | -0.01 | -0.24% | 4.17 | 4.24 | 264286 | 11095 | 0.72% |
| 2025-03-05 | 4.27 | 4.22 | -0.03 | -0.71% | 4.19 | 4.27 | 258722 | 10913 | 0.70% |
| 2025-03-04 | 4.26 | 4.25 | -0.01 | -0.23% | 4.20 | 4.28 | 227039 | 9634 | 0.62% |
| 2025-03-03 | 4.24 | 4.26 | 0.04 | 0.95% | 4.22 | 4.33 | 377041 | 16155 | 1.02% |
| 2025-02-28 | 4.25 | 4.22 | -0.04 | -0.94% | 4.20 | 4.28 | 228955 | 9706 | 0.62% |
| 2025-02-27 | 4.29 | 4.26 | -0.03 | -0.70% | 4.22 | 4.31 | 242878 | 10333 | 0.66% |
| 2025-02-26 | 4.22 | 4.29 | 0.05 | 1.18% | 4.21 | 4.33 | 248547 | 10659 | 0.68% |
| 2025-02-25 | 4.38 | 4.24 | -0.09 | -2.08% | 4.23 | 4.38 | 338206 | 14512 | 0.92% |
| 2025-02-24 | 4.18 | 4.33 | 0.15 | 3.59% | 4.15 | 4.35 | 506003 | 21741 | 1.37% |
| 2025-02-21 | 4.20 | 4.18 | 0.01 | 0.24% | 4.14 | 4.21 | 193952 | 8100 | 0.53% |
| 2025-02-20 | 4.22 | 4.17 | -0.05 | -1.18% | 4.16 | 4.22 | 223930 | 9344 | 0.61% |
| 2025-02-19 | 4.23 | 4.22 | -0.01 | -0.24% | 4.20 | 4.26 | 202272 | 8542 | 0.55% |
| 2025-02-18 | 4.25 | 4.23 | -0.03 | -0.70% | 4.20 | 4.28 | 205991 | 8737 | 0.56% |
| 2025-02-17 | 4.26 | 4.26 | 0.02 | 0.47% | 4.22 | 4.28 | 198399 | 8436 | 0.54% |
| 2025-02-14 | 4.26 | 4.24 | -0.03 | -0.70% | 4.21 | 4.29 | 222780 | 9443 | 0.61% |
| 2025-02-13 | 4.28 | 4.27 | 0.02 | 0.47% | 4.26 | 4.32 | 273146 | 11711 | 0.74% |
| 2025-02-12 | 4.24 | 4.25 | 0.01 | 0.24% | 4.22 | 4.28 | 172835 | 7340 | 0.47% |
| 2025-02-11 | 4.28 | 4.24 | -0.03 | -0.70% | 4.20 | 4.30 | 200760 | 8493 | 0.55% |
| 2025-02-10 | 4.31 | 4.27 | -0.02 | -0.47% | 4.27 | 4.34 | 222655 | 9552 | 0.60% |
| 2025-02-07 | 4.23 | 4.29 | 0.06 | 1.42% | 4.21 | 4.33 | 273397 | 11690 | 0.74% |
| 2025-02-06 | 4.20 | 4.23 | 0.02 | 0.48% | 4.16 | 4.25 | 184793 | 7777 | 0.50% |
| 2025-02-05 | 4.34 | 4.21 | -0.13 | -3.00% | 4.20 | 4.36 | 278734 | 11890 | 0.76% |
| 2025-01-27 | 4.29 | 4.34 | 0.06 | 1.40% | 4.29 | 4.38 | 179716 | 7805 | 0.49% |
| 2025-01-24 | 4.23 | 4.28 | 0.04 | 0.94% | 4.22 | 4.31 | 219060 | 9352 | 0.60% |
| 2025-01-23 | 4.24 | 4.24 | 0.04 | 0.95% | 4.22 | 4.30 | 211587 | 9037 | 0.57% |
| 2025-01-22 | 4.21 | 4.20 | -0.03 | -0.71% | 4.16 | 4.23 | 142156 | 5957 | 0.39% |
| 2025-01-21 | 4.29 | 4.23 | -0.03 | -0.70% | 4.20 | 4.29 | 146440 | 6204 | 0.40% |
| 2025-01-20 | 4.26 | 4.26 | 0.00 | 0.00% | 4.25 | 4.32 | 164852 | 7043 | 0.45% |
| 2025-01-17 | 4.22 | 4.26 | 0.03 | 0.71% | 4.19 | 4.28 | 179163 | 7614 | 0.49% |
| 2025-01-16 | 4.20 | 4.23 | 0.03 | 0.71% | 4.20 | 4.29 | 212595 | 9034 | 0.58% |
| 2025-01-15 | 4.23 | 4.20 | -0.03 | -0.71% | 4.17 | 4.24 | 217696 | 9149 | 0.59% |
| 2025-01-14 | 4.16 | 4.23 | 0.10 | 2.42% | 4.14 | 4.24 | 200409 | 8417 | 0.54% |
| 2025-01-13 | 4.12 | 4.13 | -0.02 | -0.48% | 4.09 | 4.18 | 162713 | 6721 | 0.44% |
| 2025-01-10 | 4.19 | 4.15 | -0.04 | -0.95% | 4.15 | 4.21 | 151489 | 6333 | 0.41% |
| 2025-01-09 | 4.22 | 4.19 | -0.05 | -1.18% | 4.16 | 4.23 | 176118 | 7392 | 0.48% |
| 2025-01-08 | 4.28 | 4.24 | -0.04 | -0.93% | 4.15 | 4.30 | 224823 | 9486 | 0.61% |
| 2025-01-07 | 4.31 | 4.28 | -0.03 | -0.70% | 4.23 | 4.32 | 192537 | 8209 | 0.52% |
| 2025-01-06 | 4.25 | 4.31 | 0.05 | 1.17% | 4.22 | 4.33 | 205954 | 8806 | 0.56% |