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 | 3.57 | 3.68 | 0.09 | 2.51% | 3.56 | 3.69 | 232459 | 8498 | 2.00% |
| 2025-04-02 | 3.59 | 3.59 | -0.01 | -0.28% | 3.57 | 3.61 | 82289 | 2954 | 0.71% |
| 2025-04-01 | 3.61 | 3.60 | 0.01 | 0.28% | 3.58 | 3.63 | 118450 | 4271 | 1.02% |
| 2025-03-31 | 3.63 | 3.59 | -0.07 | -1.91% | 3.56 | 3.65 | 159980 | 5750 | 1.37% |
| 2025-03-28 | 3.72 | 3.66 | -0.07 | -1.88% | 3.65 | 3.74 | 196660 | 7236 | 1.69% |
| 2025-03-27 | 3.75 | 3.73 | -0.04 | -1.06% | 3.68 | 3.77 | 188285 | 7015 | 1.62% |
| 2025-03-26 | 3.72 | 3.77 | 0.04 | 1.07% | 3.70 | 3.79 | 209442 | 7876 | 1.80% |
| 2025-03-25 | 3.74 | 3.73 | -0.02 | -0.53% | 3.69 | 3.75 | 153043 | 5689 | 1.32% |
| 2025-03-24 | 3.73 | 3.75 | 0.01 | 0.27% | 3.67 | 3.80 | 282394 | 10556 | 2.43% |
| 2025-03-21 | 3.74 | 3.74 | -0.02 | -0.53% | 3.71 | 3.81 | 210584 | 7902 | 1.81% |
| 2025-03-20 | 3.76 | 3.76 | 0.01 | 0.27% | 3.75 | 3.79 | 152246 | 5736 | 1.31% |
| 2025-03-19 | 3.79 | 3.75 | -0.05 | -1.32% | 3.74 | 3.80 | 173297 | 6513 | 1.49% |
| 2025-03-18 | 3.85 | 3.80 | -0.05 | -1.30% | 3.77 | 3.86 | 287817 | 10928 | 2.47% |
| 2025-03-17 | 3.81 | 3.85 | 0.05 | 1.32% | 3.81 | 3.91 | 422009 | 16242 | 3.63% |
| 2025-03-14 | 3.74 | 3.80 | 0.07 | 1.88% | 3.72 | 3.81 | 351441 | 13286 | 3.02% |
| 2025-03-13 | 3.74 | 3.73 | -0.01 | -0.27% | 3.68 | 3.83 | 255726 | 9559 | 2.20% |
| 2025-03-12 | 3.75 | 3.74 | 0.00 | 0.00% | 3.71 | 3.77 | 169641 | 6332 | 1.46% |
| 2025-03-11 | 3.66 | 3.74 | 0.05 | 1.36% | 3.63 | 3.74 | 212372 | 7853 | 1.83% |
| 2025-03-10 | 3.67 | 3.69 | 0.02 | 0.54% | 3.65 | 3.71 | 141124 | 5190 | 1.21% |
| 2025-03-07 | 3.74 | 3.67 | -0.09 | -2.39% | 3.65 | 3.76 | 292155 | 10806 | 2.51% |
| 2025-03-06 | 3.75 | 3.76 | 0.04 | 1.08% | 3.71 | 3.78 | 267009 | 10016 | 2.29% |
| 2025-03-05 | 3.78 | 3.72 | -0.08 | -2.11% | 3.69 | 3.80 | 268262 | 9991 | 2.31% |
| 2025-03-04 | 3.77 | 3.80 | -0.01 | -0.26% | 3.74 | 3.80 | 258185 | 9735 | 2.22% |
| 2025-03-03 | 3.93 | 3.81 | -0.10 | -2.56% | 3.78 | 3.98 | 505680 | 19612 | 4.35% |
| 2025-02-28 | 3.86 | 3.91 | 0.06 | 1.56% | 3.80 | 4.00 | 629177 | 24554 | 5.41% |
| 2025-02-27 | 3.79 | 3.85 | 0.06 | 1.58% | 3.79 | 3.91 | 409918 | 15813 | 3.52% |
| 2025-02-26 | 3.76 | 3.79 | 0.05 | 1.34% | 3.76 | 3.84 | 262195 | 9944 | 2.25% |
| 2025-02-25 | 3.80 | 3.74 | -0.09 | -2.35% | 3.74 | 3.85 | 293695 | 11113 | 2.52% |
| 2025-02-24 | 3.80 | 3.83 | 0.02 | 0.52% | 3.79 | 3.89 | 278823 | 10738 | 2.40% |
| 2025-02-21 | 3.84 | 3.81 | -0.01 | -0.26% | 3.76 | 3.86 | 257421 | 9798 | 2.21% |
| 2025-02-20 | 3.84 | 3.82 | -0.03 | -0.78% | 3.78 | 3.84 | 236290 | 9004 | 2.03% |
| 2025-02-19 | 3.82 | 3.85 | 0.01 | 0.26% | 3.79 | 3.85 | 277914 | 10617 | 2.39% |
| 2025-02-18 | 3.96 | 3.84 | -0.14 | -3.52% | 3.82 | 4.06 | 379666 | 14913 | 3.26% |
| 2025-02-17 | 3.91 | 3.98 | 0.06 | 1.53% | 3.89 | 4.00 | 323288 | 12767 | 2.78% |
| 2025-02-14 | 4.05 | 3.92 | -0.13 | -3.21% | 3.90 | 4.05 | 359220 | 14205 | 3.09% |
| 2025-02-13 | 3.98 | 4.05 | 0.03 | 0.75% | 3.97 | 4.10 | 499282 | 20285 | 4.29% |
| 2025-02-12 | 3.93 | 4.02 | 0.10 | 2.55% | 3.90 | 4.02 | 411168 | 16293 | 3.53% |
| 2025-02-11 | 4.02 | 3.92 | -0.03 | -0.76% | 3.89 | 4.04 | 235273 | 9234 | 2.02% |
| 2025-02-10 | 3.86 | 3.95 | 0.09 | 2.33% | 3.86 | 3.95 | 364791 | 14312 | 3.13% |
| 2025-02-07 | 3.80 | 3.86 | 0.06 | 1.58% | 3.77 | 3.90 | 368334 | 14216 | 3.17% |
| 2025-02-06 | 3.76 | 3.80 | 0.02 | 0.53% | 3.66 | 3.81 | 291150 | 10923 | 2.50% |
| 2025-02-05 | 3.78 | 3.78 | 0.02 | 0.53% | 3.74 | 3.82 | 210011 | 7944 | 1.80% |
| 2025-01-27 | 3.82 | 3.76 | -0.06 | -1.57% | 3.75 | 3.90 | 218289 | 8343 | 1.88% |
| 2025-01-24 | 3.80 | 3.82 | 0.02 | 0.53% | 3.73 | 3.83 | 240628 | 9116 | 2.07% |
| 2025-01-23 | 3.88 | 3.80 | 0.00 | 0.00% | 3.79 | 3.91 | 266128 | 10254 | 2.29% |
| 2025-01-22 | 3.90 | 3.80 | -0.13 | -3.31% | 3.79 | 3.92 | 323017 | 12403 | 2.78% |
| 2025-01-21 | 3.98 | 3.93 | 0.00 | 0.00% | 3.91 | 4.05 | 482857 | 19178 | 4.15% |
| 2025-01-20 | 3.91 | 3.93 | 0.06 | 1.55% | 3.83 | 3.97 | 385879 | 15121 | 3.32% |
| 2025-01-17 | 3.88 | 3.87 | -0.06 | -1.53% | 3.83 | 3.94 | 368528 | 14298 | 3.17% |
| 2025-01-16 | 3.90 | 3.93 | -0.06 | -1.50% | 3.86 | 4.06 | 795388 | 31354 | 6.84% |
| 2025-01-15 | 3.63 | 3.99 | 0.36 | 9.92% | 3.60 | 3.99 | 679921 | 26068 | 5.84% |
| 2025-01-14 | 3.54 | 3.63 | 0.17 | 4.91% | 3.51 | 3.64 | 339766 | 12193 | 2.92% |
| 2025-01-13 | 3.37 | 3.46 | 0.02 | 0.58% | 3.28 | 3.57 | 325905 | 11173 | 2.80% |
| 2025-01-10 | 3.67 | 3.44 | -0.21 | -5.75% | 3.44 | 3.68 | 330241 | 11714 | 2.84% |
| 2025-01-09 | 3.62 | 3.65 | -0.01 | -0.27% | 3.61 | 3.69 | 272279 | 9970 | 2.34% |
| 2025-01-08 | 3.60 | 3.66 | 0.03 | 0.83% | 3.46 | 3.72 | 440025 | 15789 | 3.78% |
| 2025-01-07 | 3.55 | 3.63 | 0.06 | 1.68% | 3.55 | 3.64 | 265702 | 9552 | 2.28% |
| 2025-01-06 | 3.61 | 3.57 | -0.09 | -2.46% | 3.46 | 3.68 | 336895 | 12062 | 2.90% |
| 2025-01-03 | 3.98 | 3.66 | -0.26 | -6.63% | 3.65 | 4.04 | 499836 | 18849 | 4.30% |
| 2025-01-02 | 3.90 | 3.92 | 0.04 | 1.03% | 3.88 | 4.05 | 481465 | 19122 | 4.14% |
| 2024-12-31 | 4.02 | 3.88 | -0.13 | -3.24% | 3.86 | 4.08 | 374977 | 14921 | 3.22% |
| 2024-12-30 | 4.14 | 4.01 | -0.15 | -3.61% | 4.00 | 4.17 | 409285 | 16529 | 3.52% |
| 2024-12-27 | 4.16 | 4.16 | 0.00 | 0.00% | 4.15 | 4.31 | 438243 | 18522 | 3.77% |
| 2024-12-26 | 4.12 | 4.16 | 0.02 | 0.48% | 4.12 | 4.24 | 400983 | 16749 | 3.45% |