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 | 3.91 | 3.96 | 0.04 | 1.02% | 3.89 | 3.98 | 266640 | 10521 | 1.03% |
| 2025-04-02 | 3.95 | 3.92 | -0.02 | -0.51% | 3.91 | 3.96 | 202055 | 7938 | 0.78% |
| 2025-04-01 | 3.89 | 3.94 | 0.05 | 1.29% | 3.89 | 3.96 | 204559 | 8049 | 0.79% |
| 2025-03-31 | 3.94 | 3.89 | -0.05 | -1.27% | 3.87 | 3.99 | 277204 | 10884 | 1.07% |
| 2025-03-28 | 3.99 | 3.94 | -0.05 | -1.25% | 3.91 | 3.99 | 211421 | 8338 | 0.81% |
| 2025-03-27 | 4.02 | 3.99 | -0.03 | -0.75% | 3.97 | 4.02 | 182758 | 7297 | 0.70% |
| 2025-03-26 | 4.02 | 4.02 | 0.00 | 0.00% | 3.99 | 4.04 | 200639 | 8056 | 0.77% |
| 2025-03-25 | 3.99 | 4.02 | 0.04 | 1.01% | 3.96 | 4.03 | 248117 | 9936 | 0.95% |
| 2025-03-24 | 4.01 | 3.98 | -0.04 | -1.00% | 3.93 | 4.04 | 271165 | 10784 | 1.04% |
| 2025-03-21 | 4.00 | 4.02 | 0.00 | 0.00% | 3.99 | 4.07 | 286138 | 11544 | 1.10% |
| 2025-03-20 | 4.04 | 4.02 | -0.03 | -0.74% | 4.00 | 4.07 | 240832 | 9690 | 0.93% |
| 2025-03-19 | 4.01 | 4.05 | 0.02 | 0.50% | 4.00 | 4.08 | 315769 | 12757 | 1.21% |
| 2025-03-18 | 4.01 | 4.03 | 0.04 | 1.00% | 3.97 | 4.04 | 312879 | 12529 | 1.20% |
| 2025-03-17 | 3.96 | 3.99 | 0.05 | 1.27% | 3.95 | 4.00 | 365316 | 14529 | 1.41% |
| 2025-03-14 | 3.87 | 3.94 | 0.07 | 1.81% | 3.87 | 3.94 | 363066 | 14205 | 1.40% |
| 2025-03-13 | 3.87 | 3.87 | -0.01 | -0.26% | 3.83 | 3.89 | 228352 | 8801 | 0.88% |
| 2025-03-12 | 3.86 | 3.88 | 0.02 | 0.52% | 3.85 | 3.90 | 218732 | 8478 | 0.84% |
| 2025-03-11 | 3.85 | 3.86 | 0.00 | 0.00% | 3.82 | 3.86 | 223610 | 8594 | 0.86% |
| 2025-03-10 | 3.88 | 3.86 | -0.02 | -0.52% | 3.84 | 3.89 | 208302 | 8046 | 0.80% |
| 2025-03-07 | 3.90 | 3.88 | -0.02 | -0.51% | 3.87 | 3.91 | 243383 | 9465 | 0.94% |
| 2025-03-06 | 3.90 | 3.90 | 0.03 | 0.78% | 3.86 | 3.93 | 300136 | 11705 | 1.15% |
| 2025-03-05 | 3.87 | 3.87 | -0.01 | -0.26% | 3.82 | 3.89 | 205723 | 7921 | 0.79% |
| 2025-03-04 | 3.85 | 3.88 | 0.02 | 0.52% | 3.83 | 3.88 | 197595 | 7612 | 0.76% |
| 2025-03-03 | 3.86 | 3.86 | -0.01 | -0.26% | 3.85 | 3.90 | 240848 | 9343 | 0.93% |
| 2025-02-28 | 3.90 | 3.87 | -0.04 | -1.02% | 3.85 | 3.93 | 262810 | 10221 | 1.01% |
| 2025-02-27 | 3.92 | 3.91 | -0.02 | -0.51% | 3.88 | 3.95 | 282833 | 11042 | 1.09% |
| 2025-02-26 | 3.90 | 3.93 | 0.03 | 0.77% | 3.90 | 3.97 | 321148 | 12619 | 1.24% |
| 2025-02-25 | 3.96 | 3.90 | -0.08 | -2.01% | 3.89 | 3.96 | 294280 | 11517 | 1.13% |
| 2025-02-24 | 3.92 | 3.98 | 0.07 | 1.79% | 3.91 | 4.02 | 439861 | 17462 | 1.69% |
| 2025-02-21 | 3.92 | 3.91 | -0.01 | -0.26% | 3.88 | 3.93 | 269126 | 10511 | 1.04% |
| 2025-02-20 | 3.96 | 3.92 | -0.04 | -1.01% | 3.89 | 3.96 | 294718 | 11527 | 1.13% |
| 2025-02-19 | 3.95 | 3.96 | 0.01 | 0.25% | 3.93 | 4.00 | 303637 | 12006 | 1.17% |
| 2025-02-18 | 3.99 | 3.95 | -0.04 | -1.00% | 3.93 | 4.01 | 252104 | 10017 | 0.97% |
| 2025-02-17 | 4.01 | 3.99 | 0.00 | 0.00% | 3.94 | 4.02 | 292996 | 11662 | 1.13% |
| 2025-02-14 | 4.03 | 3.99 | -0.05 | -1.24% | 3.95 | 4.06 | 351843 | 14017 | 1.35% |
| 2025-02-13 | 3.98 | 4.04 | 0.09 | 2.28% | 3.94 | 4.10 | 590206 | 23819 | 2.27% |
| 2025-02-12 | 3.90 | 3.95 | 0.04 | 1.02% | 3.89 | 3.95 | 240028 | 9424 | 0.92% |
| 2025-02-11 | 3.94 | 3.91 | -0.02 | -0.51% | 3.87 | 3.94 | 225237 | 8774 | 0.87% |
| 2025-02-10 | 3.95 | 3.93 | -0.02 | -0.51% | 3.91 | 3.98 | 276904 | 10900 | 1.07% |
| 2025-02-07 | 3.85 | 3.95 | 0.10 | 2.60% | 3.84 | 4.01 | 520924 | 20474 | 2.00% |
| 2025-02-06 | 3.80 | 3.85 | 0.04 | 1.05% | 3.77 | 3.85 | 258588 | 9865 | 0.99% |
| 2025-02-05 | 3.88 | 3.81 | -0.04 | -1.04% | 3.78 | 3.88 | 263643 | 10077 | 1.01% |
| 2025-01-27 | 3.85 | 3.85 | 0.01 | 0.26% | 3.85 | 3.92 | 247929 | 9628 | 0.95% |
| 2025-01-24 | 3.81 | 3.84 | 0.03 | 0.79% | 3.76 | 3.85 | 291174 | 11082 | 1.12% |
| 2025-01-23 | 3.85 | 3.81 | 0.00 | 0.00% | 3.81 | 3.90 | 235117 | 9067 | 0.90% |
| 2025-01-22 | 3.84 | 3.81 | -0.03 | -0.78% | 3.78 | 3.84 | 186714 | 7111 | 0.72% |
| 2025-01-21 | 3.88 | 3.84 | -0.03 | -0.78% | 3.82 | 3.90 | 171210 | 6595 | 0.66% |
| 2025-01-20 | 3.90 | 3.87 | -0.01 | -0.26% | 3.86 | 3.94 | 179065 | 6969 | 0.69% |
| 2025-01-17 | 3.85 | 3.88 | 0.03 | 0.78% | 3.81 | 3.90 | 179810 | 6947 | 0.69% |
| 2025-01-16 | 3.85 | 3.85 | 0.02 | 0.52% | 3.81 | 3.91 | 236595 | 9144 | 0.91% |
| 2025-01-15 | 3.86 | 3.83 | -0.03 | -0.78% | 3.79 | 3.86 | 199560 | 7626 | 0.77% |
| 2025-01-14 | 3.75 | 3.86 | 0.11 | 2.93% | 3.75 | 3.86 | 257141 | 9824 | 0.99% |
| 2025-01-13 | 3.71 | 3.75 | 0.00 | 0.00% | 3.69 | 3.76 | 179787 | 6700 | 0.69% |
| 2025-01-10 | 3.81 | 3.75 | -0.05 | -1.32% | 3.75 | 3.82 | 166235 | 6296 | 0.64% |
| 2025-01-09 | 3.84 | 3.80 | -0.05 | -1.30% | 3.79 | 3.85 | 192522 | 7339 | 0.74% |
| 2025-01-08 | 3.91 | 3.85 | -0.06 | -1.53% | 3.80 | 3.93 | 259223 | 9986 | 1.00% |
| 2025-01-07 | 3.92 | 3.91 | -0.03 | -0.76% | 3.84 | 3.95 | 286482 | 11147 | 1.10% |
| 2025-01-06 | 3.88 | 3.94 | 0.05 | 1.29% | 3.85 | 3.95 | 216405 | 8451 | 0.83% |
| 2025-01-03 | 3.97 | 3.89 | -0.06 | -1.52% | 3.87 | 4.01 | 320371 | 12626 | 1.23% |
| 2025-01-02 | 4.08 | 3.95 | -0.13 | -3.19% | 3.92 | 4.12 | 377748 | 15184 | 1.45% |
| 2024-12-31 | 4.19 | 4.08 | -0.10 | -2.39% | 4.07 | 4.21 | 370645 | 15309 | 1.43% |
| 2024-12-30 | 4.20 | 4.18 | -0.04 | -0.95% | 4.17 | 4.24 | 261798 | 10974 | 1.01% |
| 2024-12-27 | 4.13 | 4.22 | 0.08 | 1.93% | 4.12 | 4.25 | 377261 | 15856 | 1.45% |
| 2024-12-26 | 4.15 | 4.14 | -0.02 | -0.48% | 4.12 | 4.18 | 224940 | 9327 | 0.87% |