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 | 3.72 | 3.74 | -0.02 | -0.53% | 3.69 | 3.81 | 447779 | 16736 | 1.82% |
| 2025-04-02 | 3.71 | 3.76 | 0.03 | 0.80% | 3.67 | 3.83 | 537654 | 20184 | 2.19% |
| 2025-04-01 | 3.73 | 3.73 | 0.00 | 0.00% | 3.71 | 3.77 | 452921 | 16917 | 1.84% |
| 2025-03-31 | 3.81 | 3.73 | -0.08 | -2.10% | 3.70 | 3.81 | 546418 | 20454 | 2.22% |
| 2025-03-28 | 3.92 | 3.81 | -0.16 | -4.03% | 3.80 | 3.95 | 880418 | 33836 | 3.58% |
| 2025-03-27 | 3.95 | 3.97 | -0.05 | -1.24% | 3.89 | 4.02 | 1091699 | 43092 | 4.44% |
| 2025-03-26 | 3.89 | 4.02 | 0.16 | 4.15% | 3.87 | 4.09 | 1745458 | 69853 | 7.10% |
| 2025-03-25 | 3.77 | 3.86 | 0.09 | 2.39% | 3.74 | 3.94 | 845934 | 32464 | 3.44% |
| 2025-03-24 | 3.86 | 3.77 | -0.09 | -2.33% | 3.69 | 3.88 | 756015 | 28445 | 3.08% |
| 2025-03-21 | 3.95 | 3.86 | -0.10 | -2.53% | 3.85 | 3.96 | 849824 | 33069 | 3.46% |
| 2025-03-20 | 3.94 | 3.96 | 0.04 | 1.02% | 3.90 | 4.00 | 1359016 | 53795 | 5.53% |
| 2025-03-19 | 4.05 | 3.92 | -0.10 | -2.49% | 3.90 | 4.11 | 2004206 | 79722 | 8.15% |
| 2025-03-18 | 3.69 | 4.02 | 0.37 | 10.14% | 3.65 | 4.02 | 1349750 | 51831 | 5.49% |
| 2025-03-17 | 3.63 | 3.65 | 0.03 | 0.83% | 3.63 | 3.71 | 572488 | 20973 | 2.33% |
| 2025-03-14 | 3.59 | 3.62 | 0.01 | 0.28% | 3.56 | 3.65 | 876851 | 31578 | 3.57% |
| 2025-03-13 | 3.64 | 3.61 | -0.28 | -7.20% | 3.59 | 3.78 | 1407487 | 51251 | 5.73% |
| 2025-03-12 | 3.88 | 3.89 | 0.03 | 0.78% | 3.87 | 4.00 | 697163 | 27329 | 2.84% |
| 2025-03-11 | 3.83 | 3.86 | -0.01 | -0.26% | 3.77 | 3.88 | 503331 | 19283 | 2.05% |
| 2025-03-10 | 3.83 | 3.87 | 0.03 | 0.78% | 3.82 | 3.91 | 513935 | 19839 | 2.09% |
| 2025-03-07 | 3.87 | 3.84 | -0.03 | -0.78% | 3.81 | 3.91 | 597470 | 23032 | 2.43% |
| 2025-03-06 | 3.89 | 3.87 | 0.00 | 0.00% | 3.85 | 3.91 | 640869 | 24823 | 2.61% |
| 2025-03-05 | 3.96 | 3.87 | -0.12 | -3.01% | 3.83 | 3.97 | 800034 | 30998 | 3.25% |
| 2025-03-04 | 3.98 | 3.99 | -0.07 | -1.72% | 3.92 | 4.03 | 954152 | 37874 | 3.88% |
| 2025-03-03 | 3.95 | 4.06 | 0.08 | 2.01% | 3.91 | 4.18 | 1593674 | 64004 | 6.48% |
| 2025-02-28 | 3.90 | 3.98 | 0.16 | 4.19% | 3.77 | 4.18 | 2227873 | 88626 | 9.06% |
| 2025-02-27 | 3.80 | 3.82 | 0.03 | 0.79% | 3.75 | 3.91 | 828895 | 31697 | 3.37% |
| 2025-02-26 | 3.76 | 3.79 | 0.05 | 1.34% | 3.73 | 3.81 | 766156 | 28870 | 3.12% |
| 2025-02-25 | 3.76 | 3.74 | -0.06 | -1.58% | 3.70 | 3.79 | 729528 | 27313 | 2.97% |
| 2025-02-24 | 3.64 | 3.80 | 0.17 | 4.68% | 3.62 | 3.85 | 1147120 | 43013 | 4.67% |
| 2025-02-21 | 3.62 | 3.63 | 0.01 | 0.28% | 3.58 | 3.68 | 665126 | 24168 | 2.71% |
| 2025-02-20 | 3.54 | 3.62 | 0.07 | 1.97% | 3.48 | 3.69 | 895193 | 32343 | 3.64% |
| 2025-02-19 | 3.46 | 3.55 | 0.09 | 2.60% | 3.44 | 3.65 | 682497 | 24049 | 2.78% |
| 2025-02-18 | 3.56 | 3.46 | -0.12 | -3.35% | 3.44 | 3.57 | 413223 | 14502 | 1.68% |
| 2025-02-17 | 3.54 | 3.58 | 0.07 | 1.99% | 3.49 | 3.60 | 526682 | 18693 | 2.14% |
| 2025-02-14 | 3.52 | 3.51 | -0.04 | -1.13% | 3.48 | 3.57 | 405405 | 14245 | 1.65% |
| 2025-02-13 | 3.60 | 3.55 | -0.04 | -1.11% | 3.54 | 3.62 | 404824 | 14457 | 1.65% |
| 2025-02-12 | 3.55 | 3.59 | 0.03 | 0.84% | 3.55 | 3.61 | 414846 | 14865 | 1.69% |
| 2025-02-11 | 3.59 | 3.56 | -0.03 | -0.84% | 3.49 | 3.60 | 424605 | 14985 | 1.73% |
| 2025-02-10 | 3.60 | 3.59 | 0.03 | 0.84% | 3.55 | 3.65 | 403057 | 14451 | 1.64% |
| 2025-02-07 | 3.51 | 3.56 | 0.05 | 1.42% | 3.51 | 3.59 | 503313 | 17896 | 2.05% |
| 2025-02-06 | 3.45 | 3.51 | 0.06 | 1.74% | 3.41 | 3.51 | 467017 | 16186 | 1.90% |
| 2025-02-05 | 3.44 | 3.45 | 0.05 | 1.47% | 3.40 | 3.47 | 286723 | 9887 | 1.17% |
| 2025-01-27 | 3.47 | 3.40 | -0.05 | -1.45% | 3.40 | 3.50 | 263157 | 9092 | 1.07% |
| 2025-01-24 | 3.43 | 3.45 | 0.01 | 0.29% | 3.40 | 3.46 | 308534 | 10588 | 1.26% |
| 2025-01-23 | 3.45 | 3.44 | 0.03 | 0.88% | 3.44 | 3.52 | 417722 | 14564 | 1.70% |
| 2025-01-22 | 3.43 | 3.41 | -0.03 | -0.87% | 3.39 | 3.44 | 243307 | 8296 | 0.99% |
| 2025-01-21 | 3.49 | 3.44 | -0.04 | -1.15% | 3.43 | 3.50 | 284661 | 9821 | 1.16% |
| 2025-01-20 | 3.52 | 3.48 | -0.01 | -0.29% | 3.46 | 3.58 | 480219 | 16817 | 1.95% |
| 2025-01-17 | 3.44 | 3.49 | 0.02 | 0.58% | 3.43 | 3.50 | 259006 | 8999 | 1.05% |
| 2025-01-16 | 3.44 | 3.47 | 0.03 | 0.87% | 3.42 | 3.52 | 356813 | 12393 | 1.45% |
| 2025-01-15 | 3.47 | 3.44 | -0.02 | -0.58% | 3.38 | 3.47 | 342189 | 11711 | 1.39% |
| 2025-01-14 | 3.33 | 3.46 | 0.14 | 4.22% | 3.30 | 3.47 | 452681 | 15411 | 1.84% |
| 2025-01-13 | 3.25 | 3.32 | 0.04 | 1.22% | 3.23 | 3.33 | 331918 | 10901 | 1.35% |
| 2025-01-10 | 3.39 | 3.28 | -0.11 | -3.24% | 3.28 | 3.42 | 341491 | 11436 | 1.39% |
| 2025-01-09 | 3.34 | 3.39 | 0.03 | 0.89% | 3.31 | 3.42 | 367044 | 12413 | 1.49% |
| 2025-01-08 | 3.41 | 3.36 | -0.04 | -1.18% | 3.25 | 3.42 | 459807 | 15335 | 1.87% |
| 2025-01-07 | 3.39 | 3.40 | 0.03 | 0.89% | 3.34 | 3.41 | 336028 | 11363 | 1.37% |
| 2025-01-06 | 3.37 | 3.37 | 0.00 | 0.00% | 3.31 | 3.41 | 431837 | 14526 | 1.76% |
| 2025-01-03 | 3.52 | 3.37 | -0.13 | -3.71% | 3.36 | 3.54 | 465748 | 15954 | 1.89% |
| 2025-01-02 | 3.61 | 3.50 | -0.11 | -3.05% | 3.47 | 3.64 | 466817 | 16655 | 1.90% |
| 2024-12-31 | 3.77 | 3.61 | -0.15 | -3.99% | 3.61 | 3.78 | 529118 | 19430 | 2.15% |
| 2024-12-30 | 3.76 | 3.76 | 0.01 | 0.27% | 3.70 | 3.83 | 649041 | 24493 | 2.64% |
| 2024-12-27 | 3.70 | 3.75 | 0.06 | 1.63% | 3.68 | 3.82 | 547785 | 20645 | 2.23% |
| 2024-12-26 | 3.72 | 3.69 | -0.01 | -0.27% | 3.68 | 3.76 | 378019 | 14016 | 1.54% |