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 | 4.07 | 4.13 | 0.03 | 0.73% | 4.06 | 4.15 | 337740 | 13911 | 0.98% |
| 2025-04-02 | 4.07 | 4.10 | 0.02 | 0.49% | 4.06 | 4.11 | 280434 | 11471 | 0.81% |
| 2025-04-01 | 4.07 | 4.08 | 0.02 | 0.49% | 4.05 | 4.09 | 302877 | 12331 | 0.88% |
| 2025-03-31 | 4.11 | 4.06 | -0.08 | -1.93% | 4.04 | 4.15 | 421680 | 17224 | 1.22% |
| 2025-03-28 | 4.14 | 4.14 | 0.00 | 0.00% | 4.10 | 4.16 | 314176 | 12982 | 0.91% |
| 2025-03-27 | 4.11 | 4.14 | 0.01 | 0.24% | 4.09 | 4.17 | 281890 | 11662 | 0.82% |
| 2025-03-26 | 4.11 | 4.13 | 0.01 | 0.24% | 4.11 | 4.15 | 247177 | 10205 | 0.72% |
| 2025-03-25 | 4.10 | 4.12 | 0.01 | 0.24% | 4.08 | 4.13 | 233867 | 9607 | 0.68% |
| 2025-03-24 | 4.12 | 4.11 | -0.01 | -0.24% | 4.06 | 4.13 | 343721 | 14084 | 1.00% |
| 2025-03-21 | 4.19 | 4.12 | -0.09 | -2.14% | 4.11 | 4.22 | 432461 | 17984 | 1.25% |
| 2025-03-20 | 4.23 | 4.21 | -0.02 | -0.47% | 4.19 | 4.24 | 282814 | 11916 | 0.82% |
| 2025-03-19 | 4.22 | 4.23 | 0.00 | 0.00% | 4.21 | 4.25 | 329918 | 13938 | 0.96% |
| 2025-03-18 | 4.23 | 4.23 | 0.02 | 0.48% | 4.20 | 4.25 | 328200 | 13850 | 0.95% |
| 2025-03-17 | 4.24 | 4.21 | -0.01 | -0.24% | 4.20 | 4.28 | 499084 | 21114 | 1.45% |
| 2025-03-14 | 4.09 | 4.22 | 0.12 | 2.93% | 4.09 | 4.25 | 961925 | 40296 | 2.79% |
| 2025-03-13 | 4.10 | 4.10 | -0.01 | -0.24% | 4.05 | 4.14 | 379344 | 15501 | 1.10% |
| 2025-03-12 | 4.09 | 4.11 | 0.02 | 0.49% | 4.08 | 4.16 | 449789 | 18510 | 1.30% |
| 2025-03-11 | 4.06 | 4.09 | 0.01 | 0.25% | 4.04 | 4.10 | 283651 | 11535 | 0.82% |
| 2025-03-10 | 4.11 | 4.08 | -0.02 | -0.49% | 4.06 | 4.11 | 328422 | 13407 | 0.95% |
| 2025-03-07 | 4.16 | 4.10 | -0.08 | -1.91% | 4.08 | 4.17 | 421551 | 17365 | 1.22% |
| 2025-03-06 | 4.11 | 4.18 | 0.09 | 2.20% | 4.10 | 4.20 | 562692 | 23389 | 1.63% |
| 2025-03-05 | 4.10 | 4.09 | -0.02 | -0.49% | 4.05 | 4.11 | 334953 | 13657 | 0.97% |
| 2025-03-04 | 4.09 | 4.11 | 0.02 | 0.49% | 4.06 | 4.12 | 311261 | 12749 | 0.90% |
| 2025-03-03 | 4.12 | 4.09 | -0.03 | -0.73% | 4.08 | 4.16 | 457784 | 18866 | 1.33% |
| 2025-02-28 | 4.21 | 4.12 | -0.12 | -2.83% | 4.10 | 4.29 | 686717 | 28734 | 1.99% |
| 2025-02-27 | 4.19 | 4.24 | 0.04 | 0.95% | 4.15 | 4.25 | 755925 | 31827 | 2.19% |
| 2025-02-26 | 4.12 | 4.20 | 0.09 | 2.19% | 4.11 | 4.22 | 509896 | 21189 | 1.48% |
| 2025-02-25 | 4.15 | 4.11 | -0.07 | -1.67% | 4.10 | 4.17 | 347452 | 14373 | 1.01% |
| 2025-02-24 | 4.19 | 4.18 | -0.03 | -0.71% | 4.16 | 4.22 | 430472 | 18045 | 1.25% |
| 2025-02-21 | 4.14 | 4.21 | 0.08 | 1.94% | 4.10 | 4.24 | 644287 | 26960 | 1.87% |
| 2025-02-20 | 4.14 | 4.13 | -0.02 | -0.48% | 4.10 | 4.17 | 343694 | 14215 | 1.00% |
| 2025-02-19 | 4.10 | 4.15 | 0.06 | 1.47% | 4.09 | 4.16 | 389504 | 16077 | 1.13% |
| 2025-02-18 | 4.20 | 4.09 | -0.12 | -2.85% | 4.07 | 4.21 | 478566 | 19822 | 1.39% |
| 2025-02-17 | 4.23 | 4.21 | 0.02 | 0.48% | 4.19 | 4.25 | 443178 | 18690 | 1.29% |
| 2025-02-14 | 4.19 | 4.19 | -0.01 | -0.24% | 4.17 | 4.23 | 360211 | 15107 | 1.04% |
| 2025-02-13 | 4.22 | 4.20 | -0.03 | -0.71% | 4.18 | 4.28 | 563686 | 23774 | 1.64% |
| 2025-02-12 | 4.16 | 4.23 | 0.06 | 1.44% | 4.14 | 4.24 | 464515 | 19454 | 1.35% |
| 2025-02-11 | 4.19 | 4.17 | -0.03 | -0.71% | 4.13 | 4.20 | 376498 | 15668 | 1.09% |
| 2025-02-10 | 4.20 | 4.20 | 0.00 | 0.00% | 4.17 | 4.25 | 536313 | 22524 | 1.56% |
| 2025-02-07 | 4.09 | 4.20 | 0.11 | 2.69% | 4.07 | 4.27 | 801308 | 33529 | 2.32% |
| 2025-02-06 | 4.01 | 4.09 | 0.06 | 1.49% | 4.00 | 4.11 | 390519 | 15861 | 1.13% |
| 2025-02-05 | 4.02 | 4.03 | 0.05 | 1.26% | 3.99 | 4.05 | 332175 | 13381 | 0.96% |
| 2025-01-27 | 4.08 | 3.98 | -0.10 | -2.45% | 3.98 | 4.10 | 390122 | 15750 | 1.13% |
| 2025-01-24 | 4.04 | 4.08 | 0.03 | 0.74% | 4.03 | 4.10 | 397611 | 16172 | 1.15% |
| 2025-01-23 | 4.08 | 4.05 | 0.03 | 0.75% | 4.04 | 4.16 | 604427 | 24813 | 1.75% |
| 2025-01-22 | 4.04 | 4.02 | -0.01 | -0.25% | 3.98 | 4.04 | 285123 | 11438 | 0.83% |
| 2025-01-21 | 4.08 | 4.03 | -0.02 | -0.49% | 4.00 | 4.08 | 249206 | 10054 | 0.72% |
| 2025-01-20 | 4.08 | 4.05 | 0.00 | 0.00% | 4.04 | 4.10 | 349227 | 14206 | 1.01% |
| 2025-01-17 | 4.02 | 4.05 | 0.01 | 0.25% | 4.01 | 4.07 | 287569 | 11636 | 0.83% |
| 2025-01-16 | 4.04 | 4.04 | 0.03 | 0.75% | 4.00 | 4.10 | 383396 | 15522 | 1.11% |
| 2025-01-15 | 4.02 | 4.01 | -0.03 | -0.74% | 3.98 | 4.04 | 339133 | 13602 | 0.98% |
| 2025-01-14 | 3.91 | 4.04 | 0.14 | 3.59% | 3.91 | 4.05 | 580112 | 23173 | 1.68% |
| 2025-01-13 | 3.86 | 3.90 | 0.01 | 0.26% | 3.84 | 3.92 | 308589 | 11974 | 0.90% |
| 2025-01-10 | 3.96 | 3.89 | -0.07 | -1.77% | 3.88 | 4.00 | 323336 | 12733 | 0.94% |
| 2025-01-09 | 3.97 | 3.96 | -0.04 | -1.00% | 3.96 | 4.02 | 282567 | 11265 | 0.82% |
| 2025-01-08 | 4.02 | 4.00 | -0.05 | -1.23% | 3.89 | 4.03 | 569587 | 22585 | 1.65% |
| 2025-01-07 | 4.01 | 4.05 | 0.04 | 1.00% | 3.98 | 4.06 | 373944 | 15040 | 1.08% |
| 2025-01-06 | 4.00 | 4.01 | 0.00 | 0.00% | 3.97 | 4.03 | 403118 | 16126 | 1.17% |
| 2025-01-03 | 4.12 | 4.01 | -0.09 | -2.20% | 3.98 | 4.13 | 617190 | 25020 | 1.79% |
| 2025-01-02 | 4.33 | 4.10 | -0.22 | -5.09% | 4.06 | 4.34 | 780331 | 32688 | 2.26% |
| 2024-12-31 | 4.53 | 4.32 | -0.21 | -4.64% | 4.30 | 4.54 | 766744 | 33834 | 2.22% |
| 2024-12-30 | 4.51 | 4.53 | 0.00 | 0.00% | 4.48 | 4.55 | 414427 | 18689 | 1.20% |
| 2024-12-27 | 4.49 | 4.53 | 0.03 | 0.67% | 4.48 | 4.60 | 665482 | 30219 | 1.93% |
| 2024-12-26 | 4.44 | 4.50 | 0.05 | 1.12% | 4.42 | 4.52 | 467736 | 21004 | 1.36% |