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 | 4.09 | 0.02 | 0.49% | 4.03 | 4.10 | 52463 | 2135 | 0.90% |
| 2025-04-02 | 4.03 | 4.07 | 0.04 | 0.99% | 4.00 | 4.09 | 53750 | 2183 | 0.92% |
| 2025-04-01 | 3.98 | 4.03 | 0.06 | 1.51% | 3.94 | 4.08 | 57158 | 2311 | 0.98% |
| 2025-03-31 | 3.98 | 3.97 | -0.04 | -1.00% | 3.93 | 4.02 | 62103 | 2463 | 1.06% |
| 2025-03-28 | 4.08 | 4.01 | -0.08 | -1.96% | 4.00 | 4.10 | 50502 | 2036 | 0.86% |
| 2025-03-27 | 4.15 | 4.09 | -0.05 | -1.21% | 4.04 | 4.15 | 60907 | 2490 | 1.04% |
| 2025-03-26 | 4.07 | 4.14 | 0.05 | 1.22% | 4.06 | 4.16 | 53624 | 2219 | 0.92% |
| 2025-03-25 | 4.04 | 4.09 | 0.03 | 0.74% | 4.00 | 4.10 | 58863 | 2388 | 1.01% |
| 2025-03-24 | 4.14 | 4.06 | -0.11 | -2.64% | 3.98 | 4.17 | 87926 | 3566 | 1.50% |
| 2025-03-21 | 4.13 | 4.17 | 0.02 | 0.48% | 4.12 | 4.20 | 65950 | 2742 | 1.13% |
| 2025-03-20 | 4.16 | 4.15 | 0.00 | 0.00% | 4.12 | 4.19 | 44016 | 1829 | 0.75% |
| 2025-03-19 | 4.18 | 4.15 | -0.03 | -0.72% | 4.13 | 4.20 | 45709 | 1898 | 0.78% |
| 2025-03-18 | 4.19 | 4.18 | -0.01 | -0.24% | 4.16 | 4.23 | 56464 | 2360 | 0.97% |
| 2025-03-17 | 4.11 | 4.19 | 0.09 | 2.20% | 4.10 | 4.21 | 80717 | 3352 | 1.38% |
| 2025-03-14 | 4.04 | 4.10 | 0.06 | 1.49% | 4.03 | 4.11 | 73971 | 3014 | 1.27% |
| 2025-03-13 | 4.02 | 4.04 | 0.00 | 0.00% | 3.97 | 4.05 | 43752 | 1755 | 0.75% |
| 2025-03-12 | 4.07 | 4.04 | 0.00 | 0.00% | 4.01 | 4.07 | 43249 | 1744 | 0.74% |
| 2025-03-11 | 4.00 | 4.04 | 0.02 | 0.50% | 3.98 | 4.05 | 42529 | 1704 | 0.73% |
| 2025-03-10 | 3.99 | 4.02 | 0.04 | 1.01% | 3.98 | 4.07 | 43293 | 1743 | 0.74% |
| 2025-03-07 | 3.95 | 3.98 | 0.01 | 0.25% | 3.94 | 4.02 | 40378 | 1610 | 0.69% |
| 2025-03-06 | 3.93 | 3.97 | 0.05 | 1.28% | 3.91 | 3.98 | 38312 | 1512 | 0.66% |
| 2025-03-05 | 3.99 | 3.92 | -0.07 | -1.75% | 3.87 | 4.01 | 50456 | 1973 | 0.86% |
| 2025-03-04 | 3.97 | 3.99 | 0.02 | 0.50% | 3.93 | 4.00 | 23935 | 950 | 0.41% |
| 2025-03-03 | 3.96 | 3.97 | 0.02 | 0.51% | 3.95 | 4.01 | 46371 | 1845 | 0.79% |
| 2025-02-28 | 4.02 | 3.95 | -0.08 | -1.99% | 3.93 | 4.04 | 41388 | 1645 | 0.71% |
| 2025-02-27 | 4.07 | 4.03 | -0.03 | -0.74% | 3.97 | 4.08 | 41462 | 1662 | 0.71% |
| 2025-02-26 | 4.00 | 4.06 | 0.07 | 1.75% | 3.99 | 4.07 | 35898 | 1452 | 0.61% |
| 2025-02-25 | 4.02 | 3.99 | -0.04 | -0.99% | 3.98 | 4.03 | 24150 | 967 | 0.41% |
| 2025-02-24 | 3.97 | 4.03 | 0.06 | 1.51% | 3.95 | 4.05 | 49144 | 1976 | 0.84% |
| 2025-02-21 | 4.01 | 3.97 | -0.04 | -1.00% | 3.93 | 4.03 | 33347 | 1324 | 0.57% |
| 2025-02-20 | 4.00 | 4.01 | 0.02 | 0.50% | 3.97 | 4.02 | 34852 | 1394 | 0.60% |
| 2025-02-19 | 3.96 | 3.99 | 0.02 | 0.50% | 3.96 | 4.00 | 36484 | 1451 | 0.62% |
| 2025-02-18 | 4.07 | 3.97 | -0.11 | -2.70% | 3.95 | 4.08 | 51485 | 2063 | 0.88% |
| 2025-02-17 | 4.01 | 4.08 | 0.08 | 2.00% | 4.00 | 4.10 | 47795 | 1937 | 0.82% |
| 2025-02-14 | 4.01 | 4.00 | -0.03 | -0.74% | 3.99 | 4.05 | 31599 | 1269 | 0.54% |
| 2025-02-13 | 4.06 | 4.03 | -0.03 | -0.74% | 4.03 | 4.09 | 33525 | 1357 | 0.57% |
| 2025-02-12 | 4.07 | 4.06 | -0.02 | -0.49% | 4.03 | 4.11 | 36119 | 1469 | 0.62% |
| 2025-02-11 | 4.08 | 4.08 | 0.00 | 0.00% | 4.03 | 4.08 | 32897 | 1334 | 0.56% |
| 2025-02-10 | 4.04 | 4.08 | 0.03 | 0.74% | 4.04 | 4.10 | 37998 | 1546 | 0.65% |
| 2025-02-07 | 4.00 | 4.05 | 0.04 | 1.00% | 4.00 | 4.07 | 50718 | 2048 | 0.87% |
| 2025-02-06 | 3.95 | 4.01 | 0.05 | 1.26% | 3.90 | 4.01 | 45261 | 1794 | 0.77% |
| 2025-02-05 | 3.97 | 3.96 | 0.00 | 0.00% | 3.93 | 4.01 | 36563 | 1449 | 0.63% |
| 2025-01-27 | 3.92 | 3.96 | 0.05 | 1.28% | 3.92 | 4.03 | 49339 | 1963 | 0.84% |
| 2025-01-24 | 3.89 | 3.91 | 0.02 | 0.51% | 3.84 | 3.92 | 36069 | 1400 | 0.62% |
| 2025-01-23 | 3.91 | 3.89 | 0.00 | 0.00% | 3.89 | 3.96 | 32917 | 1293 | 0.56% |
| 2025-01-22 | 3.91 | 3.89 | -0.06 | -1.52% | 3.86 | 3.94 | 35681 | 1389 | 0.61% |
| 2025-01-21 | 3.97 | 3.95 | -0.02 | -0.50% | 3.91 | 4.00 | 36966 | 1459 | 0.63% |
| 2025-01-20 | 3.93 | 3.97 | 0.06 | 1.53% | 3.89 | 4.00 | 48091 | 1902 | 0.82% |
| 2025-01-17 | 3.90 | 3.91 | 0.02 | 0.51% | 3.84 | 3.92 | 25752 | 1001 | 0.44% |
| 2025-01-16 | 3.89 | 3.89 | 0.00 | 0.00% | 3.87 | 3.96 | 38927 | 1525 | 0.67% |
| 2025-01-15 | 3.90 | 3.89 | 0.01 | 0.26% | 3.83 | 3.90 | 28359 | 1098 | 0.49% |
| 2025-01-14 | 3.76 | 3.88 | 0.12 | 3.19% | 3.76 | 3.89 | 36593 | 1406 | 0.63% |
| 2025-01-13 | 3.71 | 3.76 | 0.02 | 0.53% | 3.67 | 3.77 | 29784 | 1112 | 0.51% |
| 2025-01-10 | 3.84 | 3.74 | -0.09 | -2.35% | 3.73 | 3.84 | 33887 | 1279 | 0.58% |
| 2025-01-09 | 3.81 | 3.83 | -0.01 | -0.26% | 3.80 | 3.87 | 37460 | 1437 | 0.64% |
| 2025-01-08 | 3.86 | 3.84 | -0.01 | -0.26% | 3.75 | 3.87 | 46336 | 1773 | 0.79% |
| 2025-01-07 | 3.80 | 3.85 | 0.05 | 1.32% | 3.77 | 3.86 | 41346 | 1577 | 0.71% |
| 2025-01-06 | 3.83 | 3.80 | -0.01 | -0.26% | 3.70 | 3.86 | 44281 | 1674 | 0.76% |
| 2025-01-03 | 3.96 | 3.81 | -0.11 | -2.81% | 3.79 | 3.97 | 63207 | 2435 | 1.08% |
| 2025-01-02 | 3.99 | 3.92 | -0.08 | -2.00% | 3.90 | 4.05 | 66440 | 2641 | 1.14% |
| 2024-12-31 | 4.06 | 4.00 | -0.05 | -1.23% | 3.99 | 4.11 | 53569 | 2164 | 0.92% |
| 2024-12-30 | 4.11 | 4.05 | -0.09 | -2.17% | 4.03 | 4.13 | 50866 | 2063 | 0.87% |
| 2024-12-27 | 4.04 | 4.14 | 0.09 | 2.22% | 4.04 | 4.18 | 59062 | 2439 | 1.01% |
| 2024-12-26 | 4.04 | 4.05 | 0.01 | 0.25% | 4.02 | 4.09 | 37390 | 1517 | 0.64% |