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 | 3.99 | 4.06 | 0.02 | 0.50% | 3.98 | 4.13 | 87711 | 3566 | 0.85% |
| 2025-04-02 | 4.07 | 4.04 | -0.03 | -0.74% | 3.99 | 4.07 | 85416 | 3438 | 0.83% |
| 2025-04-01 | 3.98 | 4.07 | 0.07 | 1.75% | 3.98 | 4.14 | 102647 | 4192 | 1.00% |
| 2025-03-31 | 4.05 | 4.00 | -0.07 | -1.72% | 3.98 | 4.07 | 98133 | 3935 | 0.95% |
| 2025-03-28 | 4.11 | 4.07 | -0.05 | -1.21% | 4.06 | 4.13 | 91360 | 3734 | 0.89% |
| 2025-03-27 | 4.17 | 4.12 | -0.08 | -1.90% | 4.09 | 4.20 | 99703 | 4115 | 0.97% |
| 2025-03-26 | 4.13 | 4.20 | 0.07 | 1.69% | 4.13 | 4.23 | 116307 | 4874 | 1.13% |
| 2025-03-25 | 4.15 | 4.13 | -0.03 | -0.72% | 4.08 | 4.18 | 111219 | 4582 | 1.08% |
| 2025-03-24 | 4.30 | 4.16 | -0.15 | -3.48% | 4.08 | 4.31 | 157171 | 6541 | 1.53% |
| 2025-03-21 | 4.40 | 4.31 | -0.12 | -2.71% | 4.28 | 4.42 | 125272 | 5435 | 1.22% |
| 2025-03-20 | 4.38 | 4.43 | 0.05 | 1.14% | 4.36 | 4.47 | 162337 | 7188 | 1.58% |
| 2025-03-19 | 4.36 | 4.38 | 0.00 | 0.00% | 4.35 | 4.44 | 97819 | 4297 | 0.95% |
| 2025-03-18 | 4.38 | 4.38 | -0.02 | -0.45% | 4.35 | 4.44 | 117045 | 5136 | 1.14% |
| 2025-03-17 | 4.32 | 4.40 | 0.11 | 2.56% | 4.32 | 4.42 | 157960 | 6903 | 1.54% |
| 2025-03-14 | 4.22 | 4.29 | 0.08 | 1.90% | 4.16 | 4.30 | 147168 | 6241 | 1.43% |
| 2025-03-13 | 4.27 | 4.21 | -0.10 | -2.32% | 4.16 | 4.32 | 163990 | 6920 | 1.59% |
| 2025-03-12 | 4.28 | 4.31 | 0.04 | 0.94% | 4.28 | 4.42 | 170123 | 7387 | 1.65% |
| 2025-03-11 | 4.24 | 4.27 | 0.00 | 0.00% | 4.20 | 4.40 | 142002 | 6094 | 1.38% |
| 2025-03-10 | 4.25 | 4.27 | 0.02 | 0.47% | 4.22 | 4.32 | 96526 | 4117 | 0.94% |
| 2025-03-07 | 4.33 | 4.25 | -0.11 | -2.52% | 4.21 | 4.37 | 177101 | 7584 | 1.72% |
| 2025-03-06 | 4.28 | 4.36 | 0.09 | 2.11% | 4.26 | 4.38 | 136104 | 5881 | 1.32% |
| 2025-03-05 | 4.34 | 4.27 | -0.08 | -1.84% | 4.22 | 4.35 | 126358 | 5380 | 1.23% |
| 2025-03-04 | 4.28 | 4.35 | 0.03 | 0.69% | 4.26 | 4.36 | 71850 | 3103 | 0.70% |
| 2025-03-03 | 4.36 | 4.32 | -0.04 | -0.92% | 4.28 | 4.42 | 120374 | 5238 | 1.17% |
| 2025-02-28 | 4.54 | 4.36 | -0.20 | -4.39% | 4.35 | 4.57 | 151255 | 6714 | 1.47% |
| 2025-02-27 | 4.59 | 4.56 | -0.03 | -0.65% | 4.46 | 4.68 | 155970 | 7130 | 1.52% |
| 2025-02-26 | 4.51 | 4.59 | 0.08 | 1.77% | 4.51 | 4.67 | 186111 | 8561 | 1.81% |
| 2025-02-25 | 4.45 | 4.51 | 0.05 | 1.12% | 4.41 | 4.57 | 179596 | 8101 | 1.75% |
| 2025-02-24 | 4.47 | 4.46 | -0.04 | -0.89% | 4.43 | 4.54 | 162850 | 7300 | 1.58% |
| 2025-02-21 | 4.54 | 4.50 | -0.06 | -1.32% | 4.45 | 4.60 | 151349 | 6807 | 1.47% |
| 2025-02-20 | 4.46 | 4.56 | 0.10 | 2.24% | 4.41 | 4.65 | 197857 | 8985 | 1.92% |
| 2025-02-19 | 4.47 | 4.46 | 0.06 | 1.36% | 4.40 | 4.49 | 112151 | 4985 | 1.09% |
| 2025-02-18 | 4.55 | 4.40 | -0.15 | -3.30% | 4.38 | 4.56 | 139754 | 6234 | 1.36% |
| 2025-02-17 | 4.52 | 4.55 | 0.04 | 0.89% | 4.48 | 4.57 | 137035 | 6206 | 1.33% |
| 2025-02-14 | 4.56 | 4.51 | -0.06 | -1.31% | 4.47 | 4.60 | 154584 | 6983 | 1.50% |
| 2025-02-13 | 4.59 | 4.57 | -0.04 | -0.87% | 4.57 | 4.70 | 187320 | 8658 | 1.82% |
| 2025-02-12 | 4.59 | 4.61 | 0.01 | 0.22% | 4.47 | 4.63 | 239690 | 10892 | 2.33% |
| 2025-02-11 | 4.58 | 4.60 | 0.03 | 0.66% | 4.46 | 4.72 | 249883 | 11401 | 2.43% |
| 2025-02-10 | 4.48 | 4.57 | 0.10 | 2.24% | 4.48 | 4.57 | 123730 | 5613 | 1.20% |
| 2025-02-07 | 4.44 | 4.47 | 0.02 | 0.45% | 4.39 | 4.58 | 175928 | 7920 | 1.71% |
| 2025-02-06 | 4.32 | 4.45 | 0.16 | 3.73% | 4.26 | 4.46 | 167779 | 7373 | 1.63% |
| 2025-02-05 | 4.30 | 4.29 | 0.07 | 1.66% | 4.22 | 4.31 | 75682 | 3235 | 0.74% |
| 2025-01-27 | 4.29 | 4.22 | -0.07 | -1.63% | 4.21 | 4.38 | 116474 | 4994 | 1.13% |
| 2025-01-24 | 4.21 | 4.29 | 0.07 | 1.66% | 4.16 | 4.30 | 108939 | 4614 | 1.06% |
| 2025-01-23 | 4.20 | 4.22 | 0.04 | 0.96% | 4.20 | 4.35 | 154629 | 6623 | 1.50% |
| 2025-01-22 | 4.28 | 4.18 | -0.12 | -2.79% | 4.16 | 4.28 | 95226 | 3995 | 0.93% |
| 2025-01-21 | 4.36 | 4.30 | -0.06 | -1.38% | 4.23 | 4.40 | 111810 | 4800 | 1.09% |
| 2025-01-20 | 4.38 | 4.36 | 0.03 | 0.69% | 4.27 | 4.48 | 123319 | 5383 | 1.20% |
| 2025-01-17 | 4.38 | 4.33 | -0.11 | -2.48% | 4.26 | 4.40 | 156603 | 6762 | 1.52% |
| 2025-01-16 | 4.37 | 4.44 | 0.09 | 2.07% | 4.36 | 4.48 | 158283 | 7001 | 1.54% |
| 2025-01-15 | 4.35 | 4.35 | 0.01 | 0.23% | 4.26 | 4.40 | 116608 | 5047 | 1.13% |
| 2025-01-14 | 4.12 | 4.34 | 0.23 | 5.60% | 4.10 | 4.34 | 149204 | 6355 | 1.45% |
| 2025-01-13 | 4.06 | 4.11 | -0.04 | -0.96% | 4.00 | 4.14 | 117871 | 4804 | 1.15% |
| 2025-01-10 | 4.27 | 4.15 | -0.12 | -2.81% | 4.11 | 4.38 | 227635 | 9722 | 2.21% |
| 2025-01-09 | 4.23 | 4.27 | 0.02 | 0.47% | 4.20 | 4.33 | 128271 | 5475 | 1.25% |
| 2025-01-08 | 4.28 | 4.25 | -0.03 | -0.70% | 4.09 | 4.31 | 166261 | 6997 | 1.62% |
| 2025-01-07 | 4.19 | 4.28 | 0.08 | 1.90% | 4.17 | 4.28 | 120631 | 5099 | 1.17% |
| 2025-01-06 | 4.25 | 4.20 | -0.07 | -1.64% | 4.06 | 4.29 | 148977 | 6239 | 1.45% |
| 2025-01-03 | 4.44 | 4.27 | -0.17 | -3.83% | 4.22 | 4.49 | 198579 | 8541 | 1.93% |
| 2025-01-02 | 4.51 | 4.44 | -0.07 | -1.55% | 4.41 | 4.62 | 171349 | 7731 | 1.67% |
| 2024-12-31 | 4.67 | 4.51 | -0.14 | -3.01% | 4.49 | 4.70 | 197254 | 9020 | 1.92% |
| 2024-12-30 | 4.90 | 4.65 | -0.26 | -5.30% | 4.65 | 4.90 | 286071 | 13468 | 2.78% |
| 2024-12-27 | 4.88 | 4.91 | 0.04 | 0.82% | 4.83 | 5.08 | 222214 | 11049 | 2.16% |
| 2024-12-26 | 4.88 | 4.87 | 0.02 | 0.41% | 4.77 | 4.93 | 227601 | 11062 | 2.21% |