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 | 3.82 | 3.97 | 0.11 | 2.85% | 3.80 | 4.04 | 700665 | 27689 | 5.27% |
| 2025-04-02 | 3.81 | 3.86 | 0.03 | 0.78% | 3.79 | 3.92 | 375830 | 14501 | 2.82% |
| 2025-04-01 | 3.80 | 3.83 | 0.05 | 1.32% | 3.79 | 3.89 | 428291 | 16444 | 3.22% |
| 2025-03-31 | 3.93 | 3.78 | -0.19 | -4.79% | 3.78 | 3.99 | 712206 | 27485 | 5.35% |
| 2025-03-28 | 4.18 | 3.97 | -0.17 | -4.11% | 3.97 | 4.19 | 791549 | 32093 | 5.95% |
| 2025-03-27 | 4.22 | 4.14 | -0.05 | -1.19% | 4.12 | 4.38 | 1000497 | 42452 | 7.52% |
| 2025-03-26 | 4.20 | 4.19 | -0.08 | -1.87% | 4.12 | 4.27 | 886714 | 37296 | 6.66% |
| 2025-03-25 | 4.16 | 4.27 | 0.01 | 0.23% | 4.02 | 4.42 | 1490201 | 61667 | 11.20% |
| 2025-03-24 | 4.30 | 4.26 | 0.05 | 1.19% | 4.22 | 4.63 | 2130958 | 93899 | 16.01% |
| 2025-03-21 | 4.03 | 4.21 | 0.14 | 3.44% | 4.03 | 4.25 | 1318816 | 55130 | 9.91% |
| 2025-03-20 | 4.03 | 4.07 | 0.06 | 1.50% | 4.02 | 4.18 | 774795 | 31674 | 5.82% |
| 2025-03-19 | 4.06 | 4.01 | -0.06 | -1.47% | 3.99 | 4.08 | 405225 | 16341 | 3.05% |
| 2025-03-18 | 4.13 | 4.07 | -0.03 | -0.73% | 4.03 | 4.14 | 550256 | 22433 | 4.13% |
| 2025-03-17 | 4.18 | 4.10 | -0.02 | -0.49% | 4.08 | 4.21 | 824538 | 34112 | 6.20% |
| 2025-03-14 | 4.00 | 4.12 | 0.22 | 5.64% | 3.96 | 4.20 | 1093782 | 44831 | 8.22% |
| 2025-03-13 | 3.87 | 3.90 | 0.00 | 0.00% | 3.83 | 3.93 | 362874 | 14066 | 2.73% |
| 2025-03-12 | 3.97 | 3.90 | -0.05 | -1.27% | 3.89 | 4.00 | 446198 | 17550 | 3.35% |
| 2025-03-11 | 3.83 | 3.95 | 0.07 | 1.80% | 3.82 | 3.95 | 460312 | 17926 | 3.46% |
| 2025-03-10 | 3.84 | 3.88 | 0.00 | 0.00% | 3.82 | 3.90 | 342400 | 13234 | 2.57% |
| 2025-03-07 | 3.87 | 3.88 | -0.02 | -0.51% | 3.81 | 3.92 | 433077 | 16725 | 3.25% |
| 2025-03-06 | 3.87 | 3.90 | 0.03 | 0.78% | 3.84 | 3.92 | 525553 | 20376 | 3.95% |
| 2025-03-05 | 3.92 | 3.87 | -0.06 | -1.53% | 3.82 | 4.02 | 416150 | 16103 | 3.13% |
| 2025-03-04 | 3.89 | 3.93 | 0.02 | 0.51% | 3.85 | 3.96 | 509582 | 19910 | 3.83% |
| 2025-03-03 | 3.92 | 3.91 | 0.07 | 1.82% | 3.89 | 4.17 | 959175 | 38401 | 7.21% |
| 2025-02-28 | 3.99 | 3.84 | -0.15 | -3.76% | 3.83 | 4.03 | 1169904 | 45937 | 8.79% |
| 2025-02-27 | 3.62 | 3.99 | 0.36 | 9.92% | 3.60 | 3.99 | 920509 | 35945 | 6.92% |
| 2025-02-26 | 3.61 | 3.63 | 0.02 | 0.55% | 3.59 | 3.67 | 333016 | 12037 | 2.50% |
| 2025-02-25 | 3.67 | 3.61 | -0.15 | -3.99% | 3.60 | 3.70 | 524298 | 19133 | 3.94% |
| 2025-02-24 | 3.73 | 3.76 | 0.02 | 0.53% | 3.68 | 3.82 | 395069 | 14823 | 2.97% |
| 2025-02-21 | 3.76 | 3.74 | -0.02 | -0.53% | 3.68 | 3.79 | 300189 | 11179 | 2.26% |
| 2025-02-20 | 3.75 | 3.76 | 0.02 | 0.53% | 3.72 | 3.81 | 305591 | 11495 | 2.30% |
| 2025-02-19 | 3.70 | 3.74 | 0.03 | 0.81% | 3.68 | 3.74 | 260978 | 9688 | 1.96% |
| 2025-02-18 | 3.82 | 3.71 | -0.12 | -3.13% | 3.70 | 3.89 | 457773 | 17333 | 3.44% |
| 2025-02-17 | 3.72 | 3.83 | 0.14 | 3.79% | 3.70 | 3.87 | 507095 | 19259 | 3.81% |
| 2025-02-14 | 3.78 | 3.69 | -0.09 | -2.38% | 3.68 | 3.79 | 307851 | 11419 | 2.31% |
| 2025-02-13 | 3.73 | 3.78 | 0.03 | 0.80% | 3.72 | 3.81 | 310639 | 11718 | 2.33% |
| 2025-02-12 | 3.72 | 3.75 | 0.01 | 0.27% | 3.71 | 3.79 | 219664 | 8223 | 1.65% |
| 2025-02-11 | 3.80 | 3.74 | -0.06 | -1.58% | 3.71 | 3.83 | 263410 | 9858 | 1.98% |
| 2025-02-10 | 3.68 | 3.80 | 0.13 | 3.54% | 3.67 | 3.80 | 365253 | 13642 | 2.74% |
| 2025-02-07 | 3.57 | 3.67 | 0.08 | 2.23% | 3.56 | 3.73 | 403804 | 14799 | 3.03% |
| 2025-02-06 | 3.54 | 3.59 | 0.05 | 1.41% | 3.48 | 3.60 | 327829 | 11625 | 2.46% |
| 2025-02-05 | 3.58 | 3.54 | -0.02 | -0.56% | 3.50 | 3.61 | 266729 | 9416 | 2.00% |
| 2025-01-27 | 3.65 | 3.56 | -0.07 | -1.93% | 3.55 | 3.72 | 333085 | 12122 | 2.50% |
| 2025-01-24 | 3.62 | 3.63 | -0.01 | -0.27% | 3.59 | 3.67 | 283519 | 10287 | 2.13% |
| 2025-01-23 | 3.73 | 3.64 | -0.03 | -0.82% | 3.64 | 3.75 | 280300 | 10344 | 2.11% |
| 2025-01-22 | 3.75 | 3.67 | -0.10 | -2.65% | 3.66 | 3.77 | 206792 | 7645 | 1.55% |
| 2025-01-21 | 3.87 | 3.77 | -0.11 | -2.84% | 3.74 | 3.93 | 375355 | 14235 | 2.82% |
| 2025-01-20 | 3.87 | 3.88 | -0.02 | -0.51% | 3.82 | 4.09 | 502327 | 19822 | 3.77% |
| 2025-01-17 | 3.89 | 3.90 | 0.01 | 0.26% | 3.87 | 4.01 | 355941 | 13968 | 2.67% |
| 2025-01-16 | 3.94 | 3.89 | -0.01 | -0.26% | 3.87 | 4.00 | 445475 | 17514 | 3.35% |
| 2025-01-15 | 3.83 | 3.90 | 0.06 | 1.56% | 3.80 | 3.94 | 399849 | 15518 | 3.00% |
| 2025-01-14 | 3.78 | 3.84 | 0.16 | 4.35% | 3.71 | 3.85 | 445433 | 16874 | 3.35% |
| 2025-01-13 | 3.55 | 3.68 | 0.06 | 1.66% | 3.52 | 3.70 | 227438 | 8249 | 1.71% |
| 2025-01-10 | 3.77 | 3.62 | -0.10 | -2.69% | 3.61 | 3.80 | 276784 | 10229 | 2.08% |
| 2025-01-09 | 3.74 | 3.72 | -0.06 | -1.59% | 3.70 | 3.79 | 299998 | 11229 | 2.25% |
| 2025-01-08 | 3.75 | 3.78 | 0.01 | 0.27% | 3.66 | 3.80 | 276865 | 10344 | 2.08% |
| 2025-01-07 | 3.66 | 3.77 | 0.13 | 3.57% | 3.62 | 3.77 | 288058 | 10634 | 2.16% |
| 2025-01-06 | 3.70 | 3.64 | -0.09 | -2.41% | 3.59 | 3.73 | 339896 | 12416 | 2.55% |
| 2025-01-03 | 4.03 | 3.73 | -0.30 | -7.44% | 3.71 | 4.04 | 576296 | 21986 | 4.33% |
| 2025-01-02 | 4.12 | 4.03 | -0.02 | -0.49% | 3.96 | 4.18 | 444101 | 18117 | 4.58% |
| 2024-12-31 | 4.11 | 4.05 | -0.05 | -1.22% | 4.03 | 4.19 | 388979 | 15937 | 4.01% |
| 2024-12-30 | 4.23 | 4.10 | -0.15 | -3.53% | 4.08 | 4.23 | 329803 | 13553 | 3.40% |
| 2024-12-27 | 4.15 | 4.25 | 0.12 | 2.91% | 4.15 | 4.45 | 568194 | 24333 | 5.86% |
| 2024-12-26 | 4.05 | 4.13 | 0.11 | 2.74% | 4.05 | 4.20 | 348826 | 14427 | 3.60% |