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 | 4.13 | 4.14 | 0.00 | 0.00% | 4.08 | 4.19 | 52601 | 2180 | 1.16% |
| 2025-04-02 | 4.12 | 4.14 | 0.02 | 0.49% | 4.08 | 4.21 | 70016 | 2900 | 1.55% |
| 2025-04-01 | 3.95 | 4.12 | 0.17 | 4.30% | 3.95 | 4.16 | 95293 | 3890 | 2.11% |
| 2025-03-31 | 4.01 | 3.95 | -0.08 | -1.99% | 3.92 | 4.05 | 54856 | 2174 | 1.21% |
| 2025-03-28 | 4.11 | 4.03 | -0.06 | -1.47% | 4.00 | 4.12 | 52779 | 2132 | 1.17% |
| 2025-03-27 | 4.12 | 4.09 | -0.03 | -0.73% | 4.00 | 4.13 | 58273 | 2376 | 1.29% |
| 2025-03-26 | 3.96 | 4.12 | 0.15 | 3.78% | 3.92 | 4.15 | 97788 | 3995 | 2.16% |
| 2025-03-25 | 3.95 | 3.97 | 0.02 | 0.51% | 3.88 | 3.97 | 72695 | 2856 | 1.61% |
| 2025-03-24 | 4.16 | 3.95 | -0.21 | -5.05% | 3.90 | 4.17 | 113987 | 4565 | 2.52% |
| 2025-03-21 | 4.23 | 4.16 | -0.07 | -1.65% | 4.14 | 4.24 | 72959 | 3047 | 1.61% |
| 2025-03-20 | 4.20 | 4.23 | 0.02 | 0.48% | 4.18 | 4.28 | 61579 | 2606 | 1.36% |
| 2025-03-19 | 4.23 | 4.21 | -0.02 | -0.47% | 4.18 | 4.25 | 44254 | 1865 | 0.98% |
| 2025-03-18 | 4.26 | 4.23 | -0.01 | -0.24% | 4.20 | 4.28 | 46821 | 1975 | 1.04% |
| 2025-03-17 | 4.26 | 4.24 | -0.02 | -0.47% | 4.23 | 4.34 | 74114 | 3160 | 1.64% |
| 2025-03-14 | 4.14 | 4.26 | 0.13 | 3.15% | 4.12 | 4.27 | 87237 | 3662 | 1.93% |
| 2025-03-13 | 4.16 | 4.13 | -0.04 | -0.96% | 4.07 | 4.18 | 58438 | 2405 | 1.29% |
| 2025-03-12 | 4.24 | 4.17 | -0.04 | -0.95% | 4.16 | 4.25 | 46223 | 1933 | 1.02% |
| 2025-03-11 | 4.21 | 4.21 | 0.01 | 0.24% | 4.13 | 4.22 | 52006 | 2169 | 1.15% |
| 2025-03-10 | 4.18 | 4.20 | 0.05 | 1.20% | 4.16 | 4.24 | 50902 | 2137 | 1.13% |
| 2025-03-07 | 4.20 | 4.15 | -0.07 | -1.66% | 4.13 | 4.22 | 63596 | 2646 | 1.41% |
| 2025-03-06 | 4.21 | 4.22 | 0.03 | 0.72% | 4.16 | 4.25 | 56718 | 2393 | 1.25% |
| 2025-03-05 | 4.29 | 4.19 | -0.08 | -1.87% | 4.12 | 4.30 | 95518 | 3991 | 2.11% |
| 2025-03-04 | 4.23 | 4.27 | 0.03 | 0.71% | 4.20 | 4.29 | 54616 | 2319 | 1.21% |
| 2025-03-03 | 4.23 | 4.24 | 0.06 | 1.44% | 4.18 | 4.32 | 84318 | 3594 | 1.86% |
| 2025-02-28 | 4.27 | 4.18 | -0.10 | -2.34% | 4.16 | 4.34 | 74491 | 3154 | 1.65% |
| 2025-02-27 | 4.28 | 4.28 | 0.02 | 0.47% | 4.23 | 4.34 | 84284 | 3608 | 1.86% |
| 2025-02-26 | 4.15 | 4.26 | 0.09 | 2.16% | 4.15 | 4.27 | 79126 | 3350 | 1.75% |
| 2025-02-25 | 4.14 | 4.17 | 0.01 | 0.24% | 4.12 | 4.23 | 65149 | 2726 | 1.44% |
| 2025-02-24 | 4.12 | 4.16 | 0.04 | 0.97% | 4.10 | 4.23 | 78950 | 3286 | 1.75% |
| 2025-02-21 | 4.22 | 4.12 | -0.10 | -2.37% | 4.10 | 4.24 | 81355 | 3362 | 1.80% |
| 2025-02-20 | 4.21 | 4.22 | 0.01 | 0.24% | 4.17 | 4.29 | 54621 | 2307 | 1.21% |
| 2025-02-19 | 4.15 | 4.21 | 0.05 | 1.20% | 4.13 | 4.23 | 51621 | 2163 | 1.14% |
| 2025-02-18 | 4.30 | 4.16 | -0.12 | -2.80% | 4.12 | 4.30 | 74566 | 3140 | 1.65% |
| 2025-02-17 | 4.23 | 4.28 | 0.09 | 2.15% | 4.20 | 4.35 | 83485 | 3567 | 1.85% |
| 2025-02-14 | 4.30 | 4.19 | -0.09 | -2.10% | 4.17 | 4.30 | 63261 | 2671 | 1.40% |
| 2025-02-13 | 4.29 | 4.28 | -0.02 | -0.47% | 4.27 | 4.35 | 78731 | 3391 | 1.74% |
| 2025-02-12 | 4.26 | 4.30 | 0.05 | 1.18% | 4.23 | 4.35 | 62519 | 2675 | 1.38% |
| 2025-02-11 | 4.30 | 4.25 | -0.03 | -0.70% | 4.20 | 4.32 | 49867 | 2113 | 1.10% |
| 2025-02-10 | 4.16 | 4.28 | 0.14 | 3.38% | 4.14 | 4.28 | 69711 | 2950 | 1.54% |
| 2025-02-07 | 4.09 | 4.14 | 0.05 | 1.22% | 4.08 | 4.17 | 73237 | 3025 | 1.62% |
| 2025-02-06 | 4.09 | 4.09 | 0.00 | 0.00% | 3.99 | 4.10 | 61730 | 2500 | 1.36% |
| 2025-02-05 | 3.99 | 4.09 | 0.10 | 2.51% | 3.99 | 4.12 | 55929 | 2276 | 1.24% |
| 2025-01-27 | 3.99 | 3.99 | 0.02 | 0.50% | 3.97 | 4.12 | 58797 | 2379 | 1.30% |
| 2025-01-24 | 4.02 | 3.97 | -0.02 | -0.50% | 3.94 | 4.02 | 50704 | 2012 | 1.12% |
| 2025-01-23 | 4.04 | 3.99 | 0.02 | 0.50% | 3.98 | 4.09 | 63446 | 2562 | 1.40% |
| 2025-01-22 | 4.06 | 3.97 | -0.09 | -2.22% | 3.94 | 4.07 | 64945 | 2590 | 1.44% |
| 2025-01-21 | 4.10 | 4.06 | -0.05 | -1.22% | 4.05 | 4.26 | 113178 | 4680 | 2.50% |
| 2025-01-20 | 4.02 | 4.11 | 0.08 | 1.99% | 3.95 | 4.15 | 75129 | 3054 | 1.66% |
| 2025-01-17 | 4.04 | 4.03 | -0.01 | -0.25% | 3.97 | 4.07 | 42693 | 1720 | 0.94% |
| 2025-01-16 | 4.01 | 4.04 | 0.03 | 0.75% | 4.00 | 4.13 | 44928 | 1823 | 0.99% |
| 2025-01-15 | 4.03 | 4.01 | -0.01 | -0.25% | 3.96 | 4.07 | 54596 | 2187 | 1.21% |
| 2025-01-14 | 3.95 | 4.02 | 0.08 | 2.03% | 3.95 | 4.03 | 64553 | 2578 | 1.43% |
| 2025-01-13 | 3.77 | 3.94 | 0.12 | 3.14% | 3.70 | 4.02 | 72003 | 2790 | 1.59% |
| 2025-01-10 | 3.95 | 3.82 | -0.13 | -3.29% | 3.82 | 3.99 | 51892 | 2016 | 1.15% |
| 2025-01-09 | 3.98 | 3.95 | -0.02 | -0.50% | 3.92 | 4.01 | 33788 | 1340 | 0.75% |
| 2025-01-08 | 3.96 | 3.97 | 0.02 | 0.51% | 3.86 | 4.01 | 53852 | 2117 | 1.19% |
| 2025-01-07 | 3.82 | 3.95 | 0.13 | 3.40% | 3.80 | 3.96 | 56767 | 2217 | 1.26% |
| 2025-01-06 | 3.87 | 3.82 | -0.07 | -1.80% | 3.71 | 3.89 | 69342 | 2646 | 1.53% |
| 2025-01-03 | 4.18 | 3.89 | -0.23 | -5.58% | 3.88 | 4.19 | 118452 | 4725 | 2.62% |
| 2025-01-02 | 4.11 | 4.12 | 0.02 | 0.49% | 4.10 | 4.28 | 99719 | 4177 | 2.20% |
| 2024-12-31 | 4.12 | 4.10 | -0.03 | -0.73% | 4.09 | 4.23 | 65787 | 2726 | 1.45% |
| 2024-12-30 | 4.22 | 4.13 | -0.11 | -2.59% | 4.09 | 4.23 | 78916 | 3258 | 1.74% |
| 2024-12-27 | 4.14 | 4.24 | 0.10 | 2.42% | 4.11 | 4.31 | 79143 | 3347 | 1.75% |
| 2024-12-26 | 4.12 | 4.14 | 0.00 | 0.00% | 4.11 | 4.20 | 57862 | 2395 | 1.28% |