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 | 3.81 | 3.89 | 0.04 | 1.04% | 3.81 | 3.91 | 148822 | 5775 | 2.39% |
| 2025-04-02 | 3.86 | 3.85 | 0.00 | 0.00% | 3.82 | 3.89 | 122938 | 4734 | 1.97% |
| 2025-04-01 | 3.70 | 3.85 | 0.16 | 4.34% | 3.70 | 3.90 | 272701 | 10470 | 4.38% |
| 2025-03-31 | 3.77 | 3.69 | -0.11 | -2.89% | 3.66 | 3.79 | 160853 | 5975 | 2.58% |
| 2025-03-28 | 3.85 | 3.80 | -0.05 | -1.30% | 3.79 | 3.89 | 136262 | 5223 | 2.19% |
| 2025-03-27 | 3.82 | 3.85 | 0.02 | 0.52% | 3.75 | 3.87 | 148275 | 5651 | 2.38% |
| 2025-03-26 | 3.75 | 3.83 | 0.09 | 2.41% | 3.73 | 3.85 | 191273 | 7294 | 3.07% |
| 2025-03-25 | 3.76 | 3.74 | -0.01 | -0.27% | 3.70 | 3.79 | 159128 | 5942 | 2.56% |
| 2025-03-24 | 3.86 | 3.75 | -0.14 | -3.60% | 3.70 | 3.92 | 258431 | 9812 | 4.15% |
| 2025-03-21 | 4.00 | 3.89 | -0.01 | -0.26% | 3.85 | 4.14 | 329410 | 12981 | 5.29% |
| 2025-03-20 | 3.88 | 3.90 | 0.04 | 1.04% | 3.85 | 3.96 | 183774 | 7178 | 2.95% |
| 2025-03-19 | 3.87 | 3.86 | -0.02 | -0.52% | 3.84 | 3.90 | 98126 | 3793 | 1.58% |
| 2025-03-18 | 3.90 | 3.88 | -0.03 | -0.77% | 3.86 | 3.93 | 80844 | 3137 | 1.30% |
| 2025-03-17 | 3.90 | 3.91 | 0.04 | 1.03% | 3.86 | 3.94 | 148556 | 5796 | 2.39% |
| 2025-03-14 | 3.78 | 3.87 | 0.09 | 2.38% | 3.76 | 3.88 | 193637 | 7418 | 3.11% |
| 2025-03-13 | 3.79 | 3.78 | -0.02 | -0.53% | 3.72 | 3.81 | 107985 | 4058 | 1.73% |
| 2025-03-12 | 3.80 | 3.80 | 0.01 | 0.26% | 3.76 | 3.81 | 115712 | 4386 | 1.86% |
| 2025-03-11 | 3.75 | 3.79 | 0.01 | 0.26% | 3.72 | 3.79 | 80060 | 3009 | 1.29% |
| 2025-03-10 | 3.74 | 3.78 | 0.05 | 1.34% | 3.74 | 3.82 | 131028 | 4961 | 2.10% |
| 2025-03-07 | 3.73 | 3.73 | -0.02 | -0.53% | 3.70 | 3.76 | 105941 | 3953 | 1.70% |
| 2025-03-06 | 3.71 | 3.75 | 0.05 | 1.35% | 3.69 | 3.77 | 118391 | 4424 | 1.90% |
| 2025-03-05 | 3.75 | 3.70 | -0.05 | -1.33% | 3.67 | 3.75 | 115103 | 4251 | 1.85% |
| 2025-03-04 | 3.73 | 3.75 | 0.03 | 0.81% | 3.70 | 3.75 | 79339 | 2960 | 1.27% |
| 2025-03-03 | 3.70 | 3.72 | 0.01 | 0.27% | 3.70 | 3.80 | 146089 | 5480 | 2.35% |
| 2025-02-28 | 3.78 | 3.71 | -0.08 | -2.11% | 3.70 | 3.81 | 125252 | 4686 | 2.01% |
| 2025-02-27 | 3.82 | 3.79 | -0.03 | -0.79% | 3.72 | 3.85 | 188799 | 7129 | 3.03% |
| 2025-02-26 | 3.77 | 3.82 | 0.05 | 1.33% | 3.77 | 3.83 | 125334 | 4768 | 2.01% |
| 2025-02-25 | 3.85 | 3.77 | -0.08 | -2.08% | 3.76 | 3.85 | 194821 | 7407 | 3.13% |
| 2025-02-24 | 3.84 | 3.85 | 0.01 | 0.26% | 3.82 | 3.91 | 110305 | 4267 | 1.77% |
| 2025-02-21 | 3.85 | 3.84 | -0.02 | -0.52% | 3.79 | 3.88 | 158457 | 6052 | 2.54% |
| 2025-02-20 | 3.81 | 3.86 | 0.05 | 1.31% | 3.81 | 3.90 | 125468 | 4849 | 2.01% |
| 2025-02-19 | 3.79 | 3.81 | 0.00 | 0.00% | 3.78 | 3.84 | 128015 | 4878 | 2.06% |
| 2025-02-18 | 3.94 | 3.81 | -0.14 | -3.54% | 3.78 | 3.95 | 172886 | 6655 | 2.78% |
| 2025-02-17 | 3.88 | 3.95 | 0.08 | 2.07% | 3.86 | 3.97 | 170601 | 6684 | 2.74% |
| 2025-02-14 | 3.80 | 3.87 | 0.05 | 1.31% | 3.80 | 3.91 | 196521 | 7606 | 3.16% |
| 2025-02-13 | 3.83 | 3.82 | -0.02 | -0.52% | 3.81 | 3.87 | 111337 | 4273 | 1.79% |
| 2025-02-12 | 3.81 | 3.84 | 0.01 | 0.26% | 3.79 | 3.85 | 96973 | 3707 | 1.56% |
| 2025-02-11 | 3.89 | 3.83 | -0.06 | -1.54% | 3.79 | 3.92 | 103453 | 3963 | 1.66% |
| 2025-02-10 | 3.85 | 3.89 | 0.08 | 2.10% | 3.82 | 3.90 | 130831 | 5061 | 2.10% |
| 2025-02-07 | 3.73 | 3.81 | 0.07 | 1.87% | 3.72 | 3.84 | 168651 | 6411 | 2.71% |
| 2025-02-06 | 3.74 | 3.74 | 0.02 | 0.54% | 3.65 | 3.75 | 134039 | 4972 | 2.15% |
| 2025-02-05 | 3.70 | 3.72 | 0.06 | 1.64% | 3.68 | 3.75 | 93236 | 3468 | 1.50% |
| 2025-01-27 | 3.69 | 3.66 | 0.01 | 0.27% | 3.66 | 3.76 | 117716 | 4359 | 1.89% |
| 2025-01-24 | 3.66 | 3.65 | 0.01 | 0.27% | 3.60 | 3.68 | 102460 | 3725 | 1.65% |
| 2025-01-23 | 3.63 | 3.64 | 0.04 | 1.11% | 3.63 | 3.73 | 132279 | 4880 | 2.12% |
| 2025-01-22 | 3.70 | 3.60 | -0.15 | -4.00% | 3.58 | 3.73 | 154566 | 5607 | 2.48% |
| 2025-01-21 | 3.82 | 3.75 | -0.07 | -1.83% | 3.73 | 3.85 | 100122 | 3781 | 1.61% |
| 2025-01-20 | 3.79 | 3.82 | 0.05 | 1.33% | 3.75 | 3.85 | 91172 | 3477 | 1.46% |
| 2025-01-17 | 3.77 | 3.77 | 0.01 | 0.27% | 3.72 | 3.80 | 87892 | 3304 | 1.41% |
| 2025-01-16 | 3.77 | 3.76 | 0.02 | 0.53% | 3.73 | 3.83 | 100302 | 3793 | 1.61% |
| 2025-01-15 | 3.81 | 3.74 | -0.04 | -1.06% | 3.71 | 3.82 | 77270 | 2893 | 1.24% |
| 2025-01-14 | 3.64 | 3.78 | 0.15 | 4.13% | 3.64 | 3.78 | 107069 | 3991 | 1.72% |
| 2025-01-13 | 3.58 | 3.63 | 0.03 | 0.83% | 3.50 | 3.64 | 88792 | 3178 | 1.43% |
| 2025-01-10 | 3.73 | 3.60 | -0.15 | -4.00% | 3.60 | 3.77 | 106512 | 3925 | 1.71% |
| 2025-01-09 | 3.75 | 3.75 | -0.02 | -0.53% | 3.72 | 3.81 | 89361 | 3366 | 1.43% |
| 2025-01-08 | 3.79 | 3.77 | -0.02 | -0.53% | 3.68 | 3.86 | 125957 | 4764 | 2.02% |
| 2025-01-07 | 3.77 | 3.79 | 0.00 | 0.00% | 3.67 | 3.80 | 132276 | 4943 | 2.12% |
| 2025-01-06 | 3.70 | 3.79 | 0.11 | 2.99% | 3.57 | 3.85 | 177428 | 6665 | 2.85% |
| 2025-01-03 | 3.87 | 3.68 | -0.17 | -4.42% | 3.65 | 3.89 | 151618 | 5703 | 2.43% |
| 2025-01-02 | 3.90 | 3.85 | -0.05 | -1.28% | 3.81 | 4.04 | 138288 | 5410 | 2.22% |
| 2024-12-31 | 3.98 | 3.90 | -0.09 | -2.26% | 3.88 | 4.04 | 115758 | 4568 | 1.86% |
| 2024-12-30 | 4.01 | 3.99 | -0.03 | -0.75% | 3.92 | 4.03 | 115164 | 4566 | 1.85% |
| 2024-12-27 | 3.95 | 4.02 | 0.09 | 2.29% | 3.91 | 4.07 | 132400 | 5318 | 2.13% |
| 2024-12-26 | 3.90 | 3.93 | 0.00 | 0.00% | 3.89 | 3.98 | 91531 | 3605 | 1.47% |
| 2024-12-25 | 4.04 | 3.93 | -0.08 | -2.00% | 3.87 | 4.07 | 135427 | 5327 | 2.17% |