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 | 4.11 | 4.14 | -0.01 | -0.24% | 4.09 | 4.18 | 414936 | 17175 | 2.49% |
| 2025-04-02 | 4.14 | 4.15 | -0.01 | -0.24% | 4.12 | 4.19 | 327673 | 13600 | 1.97% |
| 2025-04-01 | 4.18 | 4.16 | -0.01 | -0.24% | 4.15 | 4.21 | 379450 | 15837 | 2.28% |
| 2025-03-31 | 4.16 | 4.17 | -0.02 | -0.48% | 4.09 | 4.18 | 407312 | 16836 | 2.44% |
| 2025-03-28 | 4.20 | 4.19 | -0.01 | -0.24% | 4.15 | 4.23 | 416161 | 17445 | 2.50% |
| 2025-03-27 | 4.25 | 4.20 | -0.07 | -1.64% | 4.10 | 4.26 | 602431 | 25184 | 3.61% |
| 2025-03-26 | 4.30 | 4.27 | -0.05 | -1.16% | 4.24 | 4.37 | 649781 | 27900 | 3.90% |
| 2025-03-25 | 4.33 | 4.32 | -0.01 | -0.23% | 4.29 | 4.43 | 614062 | 26723 | 3.68% |
| 2025-03-24 | 4.38 | 4.33 | -0.05 | -1.14% | 4.25 | 4.41 | 639973 | 27626 | 3.84% |
| 2025-03-21 | 4.47 | 4.38 | -0.12 | -2.67% | 4.35 | 4.52 | 892666 | 39438 | 5.35% |
| 2025-03-20 | 4.57 | 4.50 | -0.08 | -1.75% | 4.48 | 4.65 | 863565 | 39297 | 5.18% |
| 2025-03-19 | 4.65 | 4.58 | -0.08 | -1.72% | 4.54 | 4.66 | 834114 | 38292 | 5.00% |
| 2025-03-18 | 4.58 | 4.66 | 0.07 | 1.53% | 4.55 | 4.79 | 1377084 | 64405 | 8.26% |
| 2025-03-17 | 4.47 | 4.59 | 0.12 | 2.68% | 4.45 | 4.72 | 1441188 | 66158 | 8.65% |
| 2025-03-14 | 4.54 | 4.47 | -0.05 | -1.11% | 4.44 | 4.65 | 1302927 | 58548 | 7.82% |
| 2025-03-13 | 4.45 | 4.52 | 0.08 | 1.80% | 4.36 | 4.64 | 1692132 | 76147 | 10.15% |
| 2025-03-12 | 4.56 | 4.44 | -0.18 | -3.90% | 4.43 | 4.60 | 1532069 | 68579 | 9.19% |
| 2025-03-11 | 4.36 | 4.62 | 0.20 | 4.52% | 4.35 | 4.70 | 2448364 | 109843 | 14.69% |
| 2025-03-10 | 4.40 | 4.42 | 0.15 | 3.51% | 4.28 | 4.70 | 3187604 | 142334 | 19.12% |
| 2025-03-07 | 3.99 | 4.27 | 0.39 | 10.05% | 3.99 | 4.27 | 1329318 | 56046 | 7.97% |
| 2025-03-06 | 3.82 | 3.88 | 0.06 | 1.57% | 3.81 | 3.88 | 353934 | 13639 | 2.12% |
| 2025-03-05 | 3.86 | 3.82 | -0.04 | -1.04% | 3.76 | 3.86 | 329816 | 12529 | 1.98% |
| 2025-03-04 | 3.83 | 3.86 | 0.03 | 0.78% | 3.80 | 3.87 | 297871 | 11415 | 1.79% |
| 2025-03-03 | 3.83 | 3.83 | 0.00 | 0.00% | 3.81 | 3.90 | 416987 | 16067 | 2.50% |
| 2025-02-28 | 3.91 | 3.83 | -0.09 | -2.30% | 3.82 | 3.97 | 447347 | 17393 | 2.68% |
| 2025-02-27 | 3.92 | 3.92 | 0.02 | 0.51% | 3.83 | 3.93 | 437972 | 17001 | 2.63% |
| 2025-02-26 | 3.80 | 3.90 | 0.12 | 3.17% | 3.79 | 3.90 | 520102 | 20070 | 3.12% |
| 2025-02-25 | 3.81 | 3.78 | -0.05 | -1.31% | 3.77 | 3.84 | 256247 | 9752 | 1.54% |
| 2025-02-24 | 3.86 | 3.83 | -0.02 | -0.52% | 3.81 | 3.87 | 292651 | 11217 | 1.76% |
| 2025-02-21 | 3.83 | 3.85 | 0.03 | 0.79% | 3.78 | 3.86 | 391919 | 15016 | 2.35% |
| 2025-02-20 | 3.81 | 3.82 | 0.01 | 0.26% | 3.77 | 3.85 | 333897 | 12733 | 2.00% |
| 2025-02-19 | 3.74 | 3.81 | 0.07 | 1.87% | 3.74 | 3.88 | 462784 | 17573 | 2.78% |
| 2025-02-18 | 3.84 | 3.74 | -0.10 | -2.60% | 3.72 | 3.85 | 350707 | 13256 | 2.10% |
| 2025-02-17 | 3.84 | 3.84 | -0.01 | -0.26% | 3.79 | 3.85 | 275452 | 10538 | 1.65% |
| 2025-02-14 | 3.85 | 3.85 | 0.00 | 0.00% | 3.82 | 3.87 | 231201 | 8888 | 1.39% |
| 2025-02-13 | 3.88 | 3.85 | -0.03 | -0.77% | 3.84 | 3.90 | 330728 | 12781 | 1.98% |
| 2025-02-12 | 3.82 | 3.88 | 0.05 | 1.31% | 3.79 | 3.92 | 528728 | 20353 | 3.17% |
| 2025-02-11 | 3.85 | 3.83 | -0.02 | -0.52% | 3.80 | 3.87 | 262196 | 10013 | 1.57% |
| 2025-02-10 | 3.84 | 3.85 | 0.01 | 0.26% | 3.81 | 3.87 | 282993 | 10865 | 1.70% |
| 2025-02-07 | 3.81 | 3.84 | 0.02 | 0.52% | 3.80 | 3.90 | 458021 | 17623 | 2.75% |
| 2025-02-06 | 3.76 | 3.82 | 0.04 | 1.06% | 3.73 | 3.82 | 290553 | 10981 | 1.74% |
| 2025-02-05 | 3.76 | 3.78 | 0.03 | 0.80% | 3.74 | 3.79 | 199548 | 7509 | 1.20% |
| 2025-01-27 | 3.79 | 3.75 | -0.02 | -0.53% | 3.75 | 3.83 | 230914 | 8737 | 1.39% |
| 2025-01-24 | 3.72 | 3.77 | 0.04 | 1.07% | 3.71 | 3.78 | 208494 | 7809 | 1.25% |
| 2025-01-23 | 3.74 | 3.73 | 0.01 | 0.27% | 3.72 | 3.81 | 301726 | 11383 | 1.81% |
| 2025-01-22 | 3.75 | 3.72 | -0.04 | -1.06% | 3.70 | 3.76 | 202760 | 7550 | 1.22% |
| 2025-01-21 | 3.78 | 3.76 | -0.02 | -0.53% | 3.72 | 3.80 | 213396 | 8006 | 1.28% |
| 2025-01-20 | 3.74 | 3.78 | 0.05 | 1.34% | 3.71 | 3.81 | 318132 | 12009 | 1.91% |
| 2025-01-17 | 3.70 | 3.73 | 0.01 | 0.27% | 3.66 | 3.75 | 264436 | 9806 | 1.59% |
| 2025-01-16 | 3.71 | 3.72 | 0.03 | 0.81% | 3.69 | 3.79 | 398023 | 14885 | 2.39% |
| 2025-01-15 | 3.72 | 3.69 | -0.05 | -1.34% | 3.66 | 3.75 | 263962 | 9744 | 1.58% |
| 2025-01-14 | 3.65 | 3.74 | 0.10 | 2.75% | 3.64 | 3.75 | 355126 | 13141 | 2.13% |
| 2025-01-13 | 3.56 | 3.64 | 0.03 | 0.83% | 3.55 | 3.64 | 328720 | 11860 | 1.97% |
| 2025-01-10 | 3.64 | 3.61 | -0.07 | -1.90% | 3.60 | 3.70 | 321876 | 11697 | 1.93% |
| 2025-01-09 | 3.68 | 3.68 | -0.03 | -0.81% | 3.66 | 3.71 | 258209 | 9520 | 1.55% |
| 2025-01-08 | 3.77 | 3.71 | -0.07 | -1.85% | 3.61 | 3.77 | 492777 | 18121 | 2.96% |
| 2025-01-07 | 3.72 | 3.78 | 0.04 | 1.07% | 3.70 | 3.80 | 308047 | 11535 | 1.85% |
| 2025-01-06 | 3.71 | 3.74 | 0.03 | 0.81% | 3.64 | 3.78 | 361859 | 13456 | 2.17% |
| 2025-01-03 | 3.82 | 3.71 | -0.10 | -2.62% | 3.70 | 3.84 | 514682 | 19378 | 3.09% |
| 2025-01-02 | 3.85 | 3.81 | -0.05 | -1.30% | 3.77 | 3.92 | 391781 | 15060 | 3.92% |
| 2024-12-31 | 4.02 | 3.86 | -0.15 | -3.74% | 3.86 | 4.04 | 392620 | 15414 | 3.93% |
| 2024-12-30 | 4.06 | 4.01 | -0.06 | -1.47% | 3.99 | 4.07 | 312635 | 12569 | 3.13% |
| 2024-12-27 | 4.03 | 4.07 | 0.04 | 0.99% | 4.01 | 4.10 | 317257 | 12915 | 3.18% |
| 2024-12-26 | 3.99 | 4.03 | 0.05 | 1.26% | 3.98 | 4.08 | 238949 | 9636 | 2.39% |