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 | 4.05 | 4.11 | 0.01 | 0.24% | 4.05 | 4.15 | 68630 | 2818 | 0.61% |
| 2025-04-02 | 4.13 | 4.10 | -0.03 | -0.73% | 4.09 | 4.14 | 50404 | 2072 | 0.45% |
| 2025-04-01 | 4.10 | 4.13 | 0.04 | 0.98% | 4.10 | 4.17 | 44884 | 1856 | 0.40% |
| 2025-03-31 | 4.15 | 4.09 | -0.10 | -2.39% | 4.05 | 4.17 | 86127 | 3537 | 0.77% |
| 2025-03-28 | 4.15 | 4.19 | 0.02 | 0.48% | 4.13 | 4.19 | 66944 | 2788 | 0.60% |
| 2025-03-27 | 4.25 | 4.17 | -0.08 | -1.88% | 4.15 | 4.25 | 61777 | 2586 | 0.55% |
| 2025-03-26 | 4.19 | 4.25 | 0.06 | 1.43% | 4.16 | 4.28 | 84614 | 3595 | 0.76% |
| 2025-03-25 | 4.14 | 4.19 | 0.04 | 0.96% | 4.10 | 4.22 | 92914 | 3863 | 0.83% |
| 2025-03-24 | 4.32 | 4.15 | -0.20 | -4.60% | 4.08 | 4.35 | 165215 | 6901 | 1.48% |
| 2025-03-21 | 4.35 | 4.35 | -0.04 | -0.91% | 4.29 | 4.40 | 171793 | 7443 | 1.54% |
| 2025-03-20 | 4.38 | 4.39 | -0.01 | -0.23% | 4.35 | 4.44 | 95485 | 4197 | 0.85% |
| 2025-03-19 | 4.45 | 4.40 | -0.06 | -1.35% | 4.38 | 4.50 | 115146 | 5084 | 1.03% |
| 2025-03-18 | 4.52 | 4.46 | -0.05 | -1.11% | 4.44 | 4.52 | 105355 | 4705 | 0.94% |
| 2025-03-17 | 4.53 | 4.51 | -0.02 | -0.44% | 4.49 | 4.57 | 135726 | 6133 | 1.21% |
| 2025-03-14 | 4.50 | 4.53 | 0.04 | 0.89% | 4.46 | 4.56 | 175836 | 7938 | 1.57% |
| 2025-03-13 | 4.56 | 4.49 | -0.08 | -1.75% | 4.45 | 4.57 | 155128 | 6983 | 1.39% |
| 2025-03-12 | 4.45 | 4.57 | 0.08 | 1.78% | 4.45 | 4.68 | 373140 | 17048 | 3.34% |
| 2025-03-11 | 4.32 | 4.49 | 0.12 | 2.75% | 4.28 | 4.66 | 340717 | 15317 | 3.05% |
| 2025-03-10 | 4.39 | 4.37 | 0.01 | 0.23% | 4.32 | 4.42 | 109975 | 4796 | 0.98% |
| 2025-03-07 | 4.45 | 4.36 | -0.15 | -3.33% | 4.35 | 4.48 | 210549 | 9238 | 1.88% |
| 2025-03-06 | 4.37 | 4.51 | 0.16 | 3.68% | 4.34 | 4.71 | 300782 | 13550 | 2.69% |
| 2025-03-05 | 4.42 | 4.35 | -0.05 | -1.14% | 4.25 | 4.42 | 167597 | 7224 | 1.50% |
| 2025-03-04 | 4.39 | 4.40 | -0.01 | -0.23% | 4.35 | 4.42 | 143800 | 6307 | 1.29% |
| 2025-03-03 | 4.41 | 4.41 | 0.00 | 0.00% | 4.38 | 4.50 | 157185 | 6974 | 1.41% |
| 2025-02-28 | 4.66 | 4.41 | -0.28 | -5.97% | 4.40 | 4.66 | 288210 | 12955 | 2.58% |
| 2025-02-27 | 4.71 | 4.69 | 0.00 | 0.00% | 4.60 | 4.79 | 249720 | 11769 | 2.23% |
| 2025-02-26 | 4.67 | 4.69 | 0.02 | 0.43% | 4.63 | 4.74 | 172435 | 8089 | 1.54% |
| 2025-02-25 | 4.62 | 4.67 | 0.01 | 0.21% | 4.58 | 4.71 | 187642 | 8769 | 1.68% |
| 2025-02-24 | 4.64 | 4.66 | 0.00 | 0.00% | 4.62 | 4.73 | 172867 | 8082 | 1.55% |
| 2025-02-21 | 4.64 | 4.66 | 0.03 | 0.65% | 4.53 | 4.71 | 192869 | 8915 | 1.72% |
| 2025-02-20 | 4.62 | 4.63 | -0.06 | -1.28% | 4.60 | 4.66 | 181726 | 8407 | 1.62% |
| 2025-02-19 | 4.58 | 4.69 | 0.07 | 1.52% | 4.58 | 4.71 | 263426 | 12209 | 2.35% |
| 2025-02-18 | 4.82 | 4.62 | -0.14 | -2.94% | 4.60 | 4.83 | 347909 | 16357 | 3.11% |
| 2025-02-17 | 4.80 | 4.76 | -0.23 | -4.61% | 4.69 | 4.89 | 533013 | 25464 | 4.77% |
| 2025-02-14 | 5.18 | 4.99 | -0.19 | -3.67% | 4.96 | 5.50 | 941740 | 48846 | 8.42% |
| 2025-02-13 | 4.55 | 5.18 | 0.47 | 9.98% | 4.46 | 5.18 | 764303 | 37676 | 6.83% |
| 2025-02-12 | 4.91 | 4.71 | 0.25 | 5.61% | 4.69 | 4.91 | 607484 | 29278 | 5.43% |
| 2025-02-11 | 4.42 | 4.46 | 0.06 | 1.36% | 4.27 | 4.47 | 192840 | 8395 | 1.72% |
| 2025-02-10 | 4.25 | 4.40 | 0.23 | 5.52% | 4.20 | 4.43 | 216614 | 9418 | 1.94% |
| 2025-02-07 | 4.08 | 4.17 | 0.10 | 2.46% | 4.06 | 4.21 | 153138 | 6374 | 1.37% |
| 2025-02-06 | 4.04 | 4.07 | 0.02 | 0.49% | 3.94 | 4.08 | 122378 | 4922 | 1.09% |
| 2025-02-05 | 3.95 | 4.05 | 0.12 | 3.05% | 3.95 | 4.06 | 99879 | 4017 | 0.89% |
| 2025-01-27 | 4.00 | 3.93 | -0.05 | -1.26% | 3.93 | 4.10 | 94138 | 3767 | 0.84% |
| 2025-01-24 | 3.98 | 3.98 | 0.00 | 0.00% | 3.93 | 4.02 | 102552 | 4084 | 0.92% |
| 2025-01-23 | 4.03 | 3.98 | 0.00 | 0.00% | 3.98 | 4.12 | 116893 | 4730 | 1.05% |
| 2025-01-22 | 4.02 | 3.98 | -0.07 | -1.73% | 3.95 | 4.06 | 110104 | 4391 | 0.98% |
| 2025-01-21 | 4.17 | 4.05 | -0.12 | -2.88% | 4.04 | 4.24 | 156079 | 6449 | 1.40% |
| 2025-01-20 | 3.98 | 4.17 | -0.04 | -0.95% | 3.95 | 4.24 | 186996 | 7665 | 1.67% |
| 2025-01-17 | 4.24 | 4.21 | -0.05 | -1.17% | 4.15 | 4.26 | 86874 | 3654 | 0.78% |
| 2025-01-16 | 4.23 | 4.26 | 0.01 | 0.24% | 4.22 | 4.34 | 79300 | 3387 | 0.71% |
| 2025-01-15 | 4.22 | 4.25 | 0.03 | 0.71% | 4.14 | 4.27 | 100272 | 4219 | 0.90% |
| 2025-01-14 | 4.13 | 4.22 | 0.12 | 2.93% | 4.10 | 4.22 | 104852 | 4372 | 0.94% |
| 2025-01-13 | 4.02 | 4.10 | 0.05 | 1.23% | 3.91 | 4.12 | 88668 | 3577 | 0.79% |
| 2025-01-10 | 4.20 | 4.05 | -0.16 | -3.80% | 4.05 | 4.23 | 88505 | 3664 | 0.79% |
| 2025-01-09 | 4.18 | 4.21 | 0.00 | 0.00% | 4.16 | 4.27 | 87791 | 3703 | 0.78% |
| 2025-01-08 | 4.22 | 4.21 | 0.00 | 0.00% | 4.08 | 4.25 | 102871 | 4293 | 0.92% |
| 2025-01-07 | 4.12 | 4.21 | 0.09 | 2.18% | 4.09 | 4.21 | 112102 | 4657 | 1.00% |
| 2025-01-06 | 4.10 | 4.12 | -0.03 | -0.72% | 4.00 | 4.20 | 103553 | 4257 | 0.93% |
| 2025-01-03 | 4.33 | 4.15 | -0.20 | -4.60% | 4.15 | 4.37 | 145580 | 6171 | 1.30% |
| 2025-01-02 | 4.35 | 4.35 | -0.03 | -0.68% | 4.32 | 4.50 | 116000 | 5121 | 1.04% |
| 2024-12-31 | 4.45 | 4.38 | -0.07 | -1.57% | 4.38 | 4.51 | 104455 | 4635 | 0.93% |
| 2024-12-30 | 4.49 | 4.45 | -0.11 | -2.41% | 4.40 | 4.55 | 107236 | 4765 | 0.96% |
| 2024-12-27 | 4.51 | 4.56 | 0.05 | 1.11% | 4.47 | 4.65 | 115893 | 5315 | 1.04% |
| 2024-12-26 | 4.48 | 4.51 | 0.05 | 1.12% | 4.46 | 4.53 | 89720 | 4038 | 0.80% |