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 | 3.79 | 3.85 | 0.02 | 0.52% | 3.77 | 3.88 | 176440 | 6784 | 1.19% |
| 2025-04-02 | 3.83 | 3.83 | -0.02 | -0.52% | 3.81 | 3.86 | 64490 | 2471 | 0.44% |
| 2025-04-01 | 3.83 | 3.85 | 0.03 | 0.79% | 3.81 | 3.89 | 85420 | 3285 | 0.58% |
| 2025-03-31 | 3.82 | 3.82 | -0.03 | -0.78% | 3.73 | 3.83 | 132470 | 5006 | 0.89% |
| 2025-03-28 | 3.92 | 3.85 | -0.07 | -1.79% | 3.82 | 3.92 | 135591 | 5223 | 0.92% |
| 2025-03-27 | 3.91 | 3.92 | 0.01 | 0.26% | 3.85 | 3.94 | 117678 | 4596 | 0.79% |
| 2025-03-26 | 3.92 | 3.91 | 0.00 | 0.00% | 3.88 | 3.94 | 103179 | 4036 | 0.70% |
| 2025-03-25 | 3.89 | 3.91 | 0.04 | 1.03% | 3.84 | 3.92 | 116996 | 4536 | 0.79% |
| 2025-03-24 | 3.98 | 3.87 | -0.11 | -2.76% | 3.82 | 3.99 | 187385 | 7288 | 1.27% |
| 2025-03-21 | 4.11 | 3.98 | -0.13 | -3.16% | 3.96 | 4.12 | 232689 | 9353 | 1.57% |
| 2025-03-20 | 4.12 | 4.11 | 0.00 | 0.00% | 4.09 | 4.14 | 124095 | 5108 | 0.84% |
| 2025-03-19 | 4.18 | 4.11 | -0.03 | -0.72% | 4.10 | 4.18 | 145235 | 5996 | 0.98% |
| 2025-03-18 | 4.16 | 4.14 | -0.02 | -0.48% | 4.11 | 4.19 | 157883 | 6531 | 1.07% |
| 2025-03-17 | 4.20 | 4.16 | -0.04 | -0.95% | 4.16 | 4.27 | 218629 | 9195 | 1.48% |
| 2025-03-14 | 4.18 | 4.20 | 0.04 | 0.96% | 4.15 | 4.28 | 261075 | 10971 | 1.76% |
| 2025-03-13 | 4.12 | 4.16 | 0.01 | 0.24% | 4.08 | 4.16 | 140408 | 5780 | 0.95% |
| 2025-03-12 | 4.24 | 4.15 | -0.09 | -2.12% | 4.14 | 4.25 | 238098 | 9910 | 1.61% |
| 2025-03-11 | 4.15 | 4.24 | 0.06 | 1.44% | 4.09 | 4.27 | 264211 | 11049 | 1.78% |
| 2025-03-10 | 4.12 | 4.18 | 0.07 | 1.70% | 4.12 | 4.30 | 371966 | 15634 | 2.51% |
| 2025-03-07 | 4.19 | 4.11 | -0.10 | -2.38% | 4.08 | 4.23 | 276714 | 11430 | 1.87% |
| 2025-03-06 | 4.21 | 4.21 | 0.02 | 0.48% | 4.19 | 4.28 | 380798 | 16098 | 2.57% |
| 2025-03-05 | 4.29 | 4.19 | -0.13 | -3.01% | 4.11 | 4.32 | 374310 | 15663 | 2.53% |
| 2025-03-04 | 4.32 | 4.32 | -0.08 | -1.82% | 4.21 | 4.39 | 473989 | 20457 | 3.20% |
| 2025-03-03 | 4.29 | 4.40 | 0.11 | 2.56% | 4.21 | 4.44 | 1012812 | 44055 | 6.84% |
| 2025-02-28 | 3.89 | 4.29 | 0.39 | 10.00% | 3.89 | 4.29 | 682107 | 28756 | 4.61% |
| 2025-02-27 | 3.93 | 3.90 | -0.02 | -0.51% | 3.84 | 4.02 | 169479 | 6623 | 1.14% |
| 2025-02-26 | 3.77 | 3.92 | 0.15 | 3.98% | 3.75 | 3.94 | 263870 | 10186 | 1.78% |
| 2025-02-25 | 3.76 | 3.77 | -0.04 | -1.05% | 3.73 | 3.83 | 183526 | 6935 | 1.24% |
| 2025-02-24 | 3.89 | 3.81 | -0.08 | -2.06% | 3.75 | 3.91 | 312050 | 11866 | 2.11% |
| 2025-02-21 | 3.92 | 3.89 | -0.04 | -1.02% | 3.86 | 3.99 | 277660 | 10843 | 1.88% |
| 2025-02-20 | 3.89 | 3.93 | 0.04 | 1.03% | 3.87 | 3.94 | 186483 | 7277 | 1.26% |
| 2025-02-19 | 3.89 | 3.89 | 0.00 | 0.00% | 3.86 | 3.92 | 185218 | 7197 | 1.25% |
| 2025-02-18 | 4.05 | 3.89 | -0.17 | -4.19% | 3.87 | 4.06 | 231583 | 9155 | 1.56% |
| 2025-02-17 | 3.99 | 4.06 | 0.07 | 1.75% | 3.95 | 4.09 | 218554 | 8812 | 1.48% |
| 2025-02-14 | 4.12 | 3.99 | -0.13 | -3.16% | 3.97 | 4.14 | 282723 | 11367 | 1.91% |
| 2025-02-13 | 4.11 | 4.12 | 0.00 | 0.00% | 4.06 | 4.19 | 355745 | 14727 | 2.40% |
| 2025-02-12 | 4.08 | 4.12 | 0.03 | 0.73% | 3.99 | 4.12 | 262555 | 10633 | 1.77% |
| 2025-02-11 | 4.11 | 4.09 | 0.01 | 0.25% | 4.01 | 4.16 | 282928 | 11529 | 1.91% |
| 2025-02-10 | 4.02 | 4.08 | 0.06 | 1.49% | 4.02 | 4.10 | 182322 | 7410 | 1.23% |
| 2025-02-07 | 4.00 | 4.02 | 0.03 | 0.75% | 3.96 | 4.08 | 211860 | 8543 | 1.43% |
| 2025-02-06 | 3.95 | 3.99 | 0.05 | 1.27% | 3.93 | 4.06 | 155828 | 6218 | 1.05% |
| 2025-02-05 | 3.97 | 3.94 | -0.01 | -0.25% | 3.89 | 3.99 | 109944 | 4322 | 0.74% |
| 2025-01-27 | 4.02 | 3.95 | -0.05 | -1.25% | 3.94 | 4.07 | 144144 | 5765 | 0.97% |
| 2025-01-24 | 4.10 | 4.00 | -0.11 | -2.68% | 3.97 | 4.15 | 259120 | 10425 | 1.75% |
| 2025-01-23 | 3.99 | 4.11 | 0.16 | 4.05% | 3.98 | 4.14 | 270358 | 11045 | 1.83% |
| 2025-01-22 | 3.99 | 3.95 | -0.04 | -1.00% | 3.90 | 4.00 | 153104 | 6029 | 1.03% |
| 2025-01-21 | 4.18 | 3.99 | -0.16 | -3.86% | 3.96 | 4.18 | 237140 | 9578 | 1.60% |
| 2025-01-20 | 4.16 | 4.15 | 0.04 | 0.97% | 4.08 | 4.22 | 178033 | 7410 | 1.20% |
| 2025-01-17 | 4.06 | 4.11 | 0.02 | 0.49% | 4.02 | 4.16 | 150875 | 6191 | 1.02% |
| 2025-01-16 | 3.97 | 4.09 | 0.11 | 2.76% | 3.96 | 4.18 | 210135 | 8594 | 1.42% |
| 2025-01-15 | 3.98 | 3.98 | -0.04 | -1.00% | 3.86 | 4.03 | 182931 | 7211 | 1.24% |
| 2025-01-14 | 3.76 | 4.02 | 0.27 | 7.20% | 3.75 | 4.03 | 243986 | 9571 | 1.65% |
| 2025-01-13 | 3.70 | 3.75 | 0.03 | 0.81% | 3.59 | 3.77 | 120128 | 4442 | 0.81% |
| 2025-01-10 | 3.83 | 3.72 | -0.11 | -2.87% | 3.71 | 3.86 | 140940 | 5321 | 0.95% |
| 2025-01-09 | 3.76 | 3.83 | 0.05 | 1.32% | 3.73 | 3.87 | 173776 | 6608 | 1.17% |
| 2025-01-08 | 3.84 | 3.78 | -0.06 | -1.56% | 3.65 | 3.88 | 199562 | 7480 | 1.35% |
| 2025-01-07 | 3.76 | 3.84 | 0.09 | 2.40% | 3.72 | 3.84 | 158777 | 6023 | 1.07% |
| 2025-01-06 | 3.78 | 3.75 | -0.03 | -0.79% | 3.65 | 3.82 | 173923 | 6502 | 1.17% |
| 2025-01-03 | 4.00 | 3.78 | -0.17 | -4.30% | 3.76 | 4.02 | 328000 | 12637 | 2.22% |
| 2025-01-02 | 4.08 | 3.95 | -0.13 | -3.19% | 3.92 | 4.12 | 234203 | 9442 | 1.58% |
| 2024-12-31 | 4.16 | 4.08 | -0.08 | -1.92% | 4.06 | 4.21 | 141415 | 5822 | 0.96% |
| 2024-12-30 | 4.19 | 4.16 | 0.00 | 0.00% | 4.06 | 4.20 | 106276 | 4383 | 0.72% |
| 2024-12-27 | 4.15 | 4.16 | 0.01 | 0.24% | 4.13 | 4.25 | 147900 | 6218 | 1.00% |
| 2024-12-26 | 4.15 | 4.15 | 0.04 | 0.97% | 4.09 | 4.18 | 138279 | 5719 | 0.93% |