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 | 3.85 | 3.86 | -0.02 | -0.52% | 3.84 | 3.90 | 876064 | 33943 | 1.29% |
| 2025-04-02 | 3.85 | 3.88 | 0.02 | 0.52% | 3.85 | 3.90 | 684230 | 26528 | 1.00% |
| 2025-04-01 | 3.86 | 3.86 | 0.01 | 0.26% | 3.85 | 3.89 | 817917 | 31655 | 1.20% |
| 2025-03-31 | 3.92 | 3.85 | -0.07 | -1.79% | 3.83 | 3.93 | 1243151 | 48104 | 1.82% |
| 2025-03-28 | 3.93 | 3.92 | 0.00 | 0.00% | 3.90 | 3.95 | 957096 | 37558 | 1.40% |
| 2025-03-27 | 3.93 | 3.92 | -0.02 | -0.51% | 3.87 | 3.96 | 1159872 | 45457 | 1.70% |
| 2025-03-26 | 3.93 | 3.94 | 0.00 | 0.00% | 3.93 | 3.96 | 915970 | 36118 | 1.34% |
| 2025-03-25 | 3.95 | 3.94 | 0.00 | 0.00% | 3.92 | 3.96 | 869726 | 34252 | 1.28% |
| 2025-03-24 | 3.97 | 3.94 | -0.05 | -1.25% | 3.91 | 3.99 | 1518272 | 59864 | 2.23% |
| 2025-03-21 | 4.04 | 3.99 | -0.06 | -1.48% | 3.97 | 4.06 | 1510441 | 60595 | 2.22% |
| 2025-03-20 | 4.08 | 4.05 | -0.03 | -0.74% | 4.04 | 4.09 | 1217380 | 49481 | 1.79% |
| 2025-03-19 | 4.07 | 4.08 | -0.01 | -0.24% | 4.06 | 4.11 | 1319922 | 53882 | 1.94% |
| 2025-03-18 | 4.09 | 4.09 | 0.02 | 0.49% | 4.06 | 4.10 | 1199235 | 48872 | 1.76% |
| 2025-03-17 | 4.09 | 4.07 | -0.04 | -0.97% | 4.06 | 4.11 | 1863098 | 76066 | 2.73% |
| 2025-03-14 | 3.99 | 4.11 | 0.12 | 3.01% | 3.98 | 4.16 | 3907026 | 159859 | 5.73% |
| 2025-03-13 | 4.02 | 3.99 | -0.04 | -0.99% | 3.96 | 4.08 | 1762089 | 70498 | 2.59% |
| 2025-03-12 | 4.01 | 4.03 | 0.03 | 0.75% | 4.00 | 4.10 | 2153038 | 87255 | 3.16% |
| 2025-03-11 | 3.96 | 4.00 | 0.00 | 0.00% | 3.95 | 4.00 | 1096060 | 43626 | 1.61% |
| 2025-03-10 | 4.02 | 4.00 | -0.02 | -0.50% | 3.98 | 4.03 | 1089898 | 43588 | 1.60% |
| 2025-03-07 | 4.08 | 4.02 | -0.08 | -1.95% | 4.01 | 4.08 | 1696642 | 68595 | 2.49% |
| 2025-03-06 | 3.99 | 4.10 | 0.13 | 3.27% | 3.99 | 4.11 | 2813617 | 114473 | 4.13% |
| 2025-03-05 | 3.97 | 3.97 | -0.01 | -0.25% | 3.92 | 3.99 | 1390512 | 55083 | 2.04% |
| 2025-03-04 | 3.95 | 3.98 | 0.02 | 0.51% | 3.94 | 4.00 | 1157066 | 45994 | 1.70% |
| 2025-03-03 | 3.97 | 3.96 | -0.02 | -0.50% | 3.95 | 4.03 | 1607183 | 64042 | 2.36% |
| 2025-02-28 | 4.11 | 3.98 | -0.16 | -3.86% | 3.96 | 4.18 | 2797666 | 113683 | 4.10% |
| 2025-02-27 | 4.14 | 4.14 | -0.03 | -0.72% | 4.06 | 4.20 | 2908678 | 120107 | 4.27% |
| 2025-02-26 | 4.04 | 4.17 | 0.13 | 3.22% | 4.04 | 4.18 | 2686914 | 110434 | 3.94% |
| 2025-02-25 | 4.07 | 4.04 | -0.07 | -1.70% | 4.04 | 4.10 | 1562357 | 63518 | 2.29% |
| 2025-02-24 | 4.12 | 4.11 | -0.03 | -0.72% | 4.08 | 4.15 | 1994579 | 82113 | 2.93% |
| 2025-02-21 | 4.05 | 4.14 | 0.09 | 2.22% | 4.01 | 4.16 | 2765127 | 113268 | 4.06% |
| 2025-02-20 | 4.06 | 4.05 | -0.02 | -0.49% | 4.03 | 4.08 | 1449518 | 58789 | 2.13% |
| 2025-02-19 | 4.02 | 4.07 | 0.05 | 1.24% | 4.01 | 4.08 | 1799988 | 72977 | 2.64% |
| 2025-02-18 | 4.16 | 4.02 | -0.14 | -3.37% | 4.00 | 4.16 | 2375726 | 96969 | 3.49% |
| 2025-02-17 | 4.20 | 4.16 | 0.01 | 0.24% | 4.13 | 4.22 | 2165163 | 90350 | 3.18% |
| 2025-02-14 | 4.15 | 4.15 | -0.02 | -0.48% | 4.12 | 4.19 | 1972159 | 81880 | 2.89% |
| 2025-02-13 | 4.20 | 4.17 | -0.06 | -1.42% | 4.14 | 4.30 | 4062806 | 170547 | 5.96% |
| 2025-02-12 | 4.11 | 4.23 | 0.10 | 2.42% | 4.10 | 4.25 | 2641947 | 110163 | 3.88% |
| 2025-02-11 | 4.15 | 4.13 | -0.03 | -0.72% | 4.08 | 4.18 | 1901490 | 78252 | 2.79% |
| 2025-02-10 | 4.13 | 4.16 | 0.03 | 0.73% | 4.11 | 4.19 | 2117913 | 87890 | 3.11% |
| 2025-02-07 | 4.04 | 4.13 | 0.08 | 1.98% | 4.02 | 4.22 | 3345130 | 138019 | 4.91% |
| 2025-02-06 | 3.95 | 4.05 | 0.09 | 2.27% | 3.93 | 4.07 | 1985647 | 79744 | 2.91% |
| 2025-02-05 | 3.94 | 3.96 | 0.05 | 1.28% | 3.92 | 3.98 | 1521393 | 60184 | 2.23% |
| 2025-01-27 | 4.06 | 3.91 | -0.13 | -3.22% | 3.90 | 4.07 | 1877284 | 74464 | 2.75% |
| 2025-01-24 | 3.99 | 4.04 | 0.04 | 1.00% | 3.99 | 4.07 | 1955091 | 78754 | 2.87% |
| 2025-01-23 | 4.07 | 4.00 | 0.02 | 0.50% | 4.00 | 4.17 | 3003119 | 122640 | 4.41% |
| 2025-01-22 | 3.99 | 3.98 | -0.03 | -0.75% | 3.96 | 4.01 | 1168931 | 46518 | 1.71% |
| 2025-01-21 | 4.02 | 4.01 | 0.02 | 0.50% | 3.95 | 4.04 | 1560354 | 62378 | 2.29% |
| 2025-01-20 | 4.04 | 3.99 | 0.00 | 0.00% | 3.98 | 4.06 | 1930698 | 77616 | 2.83% |
| 2025-01-17 | 3.95 | 3.99 | 0.02 | 0.50% | 3.92 | 4.12 | 2652007 | 106221 | 3.89% |
| 2025-01-16 | 3.98 | 3.97 | 0.01 | 0.25% | 3.92 | 4.05 | 1597779 | 63611 | 2.34% |
| 2025-01-15 | 3.99 | 3.96 | -0.05 | -1.25% | 3.93 | 4.01 | 1654845 | 65668 | 2.43% |
| 2025-01-14 | 3.84 | 4.01 | 0.19 | 4.97% | 3.82 | 4.03 | 2655968 | 105024 | 3.90% |
| 2025-01-13 | 3.74 | 3.82 | 0.02 | 0.53% | 3.72 | 3.84 | 1401022 | 53193 | 2.06% |
| 2025-01-10 | 3.91 | 3.80 | -0.11 | -2.81% | 3.79 | 3.93 | 1561490 | 60369 | 2.29% |
| 2025-01-09 | 3.88 | 3.91 | -0.01 | -0.26% | 3.87 | 3.96 | 1385085 | 54345 | 2.03% |
| 2025-01-08 | 3.94 | 3.92 | -0.04 | -1.01% | 3.81 | 3.97 | 2133097 | 82890 | 3.13% |
| 2025-01-07 | 3.88 | 3.96 | 0.09 | 2.33% | 3.87 | 3.98 | 1922862 | 75307 | 2.82% |
| 2025-01-06 | 3.89 | 3.87 | -0.04 | -1.02% | 3.83 | 3.93 | 1791182 | 69421 | 2.63% |
| 2025-01-03 | 4.07 | 3.91 | -0.16 | -3.93% | 3.89 | 4.08 | 2492570 | 99011 | 3.66% |
| 2025-01-02 | 4.26 | 4.07 | -0.19 | -4.46% | 4.01 | 4.26 | 3029898 | 125468 | 4.45% |
| 2024-12-31 | 4.51 | 4.26 | -0.26 | -5.75% | 4.26 | 4.52 | 2899844 | 126955 | 4.25% |
| 2024-12-30 | 4.51 | 4.52 | -0.02 | -0.44% | 4.47 | 4.53 | 1761803 | 79324 | 2.58% |
| 2024-12-27 | 4.48 | 4.54 | 0.06 | 1.34% | 4.47 | 4.64 | 2671666 | 121596 | 3.92% |
| 2024-12-26 | 4.44 | 4.48 | 0.02 | 0.45% | 4.43 | 4.51 | 1308662 | 58634 | 1.92% |