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 | 3.80 | 3.80 | -0.04 | -1.04% | 3.77 | 3.86 | 307110 | 11699 | 2.74% |
| 2025-04-02 | 3.88 | 3.84 | -0.14 | -3.52% | 3.82 | 3.90 | 542870 | 20972 | 4.85% |
| 2025-04-01 | 3.79 | 3.98 | 0.18 | 4.74% | 3.79 | 4.09 | 826450 | 32384 | 7.41% |
| 2025-03-31 | 3.81 | 3.80 | -0.04 | -1.04% | 3.71 | 3.82 | 406940 | 15329 | 3.65% |
| 2025-03-28 | 3.91 | 3.84 | -0.07 | -1.79% | 3.83 | 3.93 | 303177 | 11724 | 2.72% |
| 2025-03-27 | 3.93 | 3.91 | -0.05 | -1.26% | 3.88 | 3.96 | 293576 | 11523 | 2.63% |
| 2025-03-26 | 3.92 | 3.96 | 0.02 | 0.51% | 3.92 | 3.97 | 269195 | 10639 | 2.41% |
| 2025-03-25 | 3.99 | 3.94 | -0.04 | -1.01% | 3.89 | 3.99 | 301870 | 11880 | 2.71% |
| 2025-03-24 | 4.07 | 3.98 | -0.08 | -1.97% | 3.87 | 4.09 | 504176 | 19984 | 4.52% |
| 2025-03-21 | 4.16 | 4.06 | -0.14 | -3.33% | 4.05 | 4.17 | 573725 | 23523 | 5.14% |
| 2025-03-20 | 4.24 | 4.20 | -0.06 | -1.41% | 4.18 | 4.25 | 534467 | 22501 | 4.79% |
| 2025-03-19 | 4.18 | 4.26 | 0.06 | 1.43% | 4.13 | 4.37 | 973667 | 41389 | 8.73% |
| 2025-03-18 | 4.17 | 4.20 | 0.05 | 1.20% | 4.15 | 4.22 | 473192 | 19803 | 4.24% |
| 2025-03-17 | 4.17 | 4.15 | -0.01 | -0.24% | 4.13 | 4.19 | 415458 | 17258 | 3.72% |
| 2025-03-14 | 4.09 | 4.16 | 0.06 | 1.46% | 4.06 | 4.18 | 551569 | 22759 | 4.94% |
| 2025-03-13 | 4.25 | 4.10 | -0.16 | -3.76% | 4.05 | 4.26 | 744439 | 30639 | 6.67% |
| 2025-03-12 | 4.27 | 4.26 | 0.02 | 0.47% | 4.24 | 4.30 | 592635 | 25336 | 5.31% |
| 2025-03-11 | 4.09 | 4.24 | -0.04 | -0.93% | 4.09 | 4.26 | 656675 | 27502 | 5.88% |
| 2025-03-10 | 4.33 | 4.28 | -0.05 | -1.15% | 4.24 | 4.37 | 522166 | 22356 | 4.68% |
| 2025-03-07 | 4.36 | 4.33 | -0.07 | -1.59% | 4.29 | 4.49 | 806701 | 35243 | 7.23% |
| 2025-03-06 | 4.34 | 4.40 | 0.08 | 1.85% | 4.31 | 4.46 | 997110 | 43889 | 8.94% |
| 2025-03-05 | 4.27 | 4.32 | 0.05 | 1.17% | 4.19 | 4.33 | 891646 | 38074 | 7.99% |
| 2025-03-04 | 4.13 | 4.27 | 0.09 | 2.15% | 4.12 | 4.35 | 1001633 | 42739 | 8.98% |
| 2025-03-03 | 4.37 | 4.18 | -0.11 | -2.56% | 4.15 | 4.41 | 1165149 | 49625 | 10.44% |
| 2025-02-28 | 4.67 | 4.29 | -0.39 | -8.33% | 4.28 | 4.73 | 1566937 | 69703 | 14.04% |
| 2025-02-27 | 4.83 | 4.68 | -0.15 | -3.11% | 4.60 | 4.95 | 2460362 | 116790 | 22.05% |
| 2025-02-26 | 4.38 | 4.83 | 0.44 | 10.02% | 4.38 | 4.83 | 752500 | 35808 | 6.74% |
| 2025-02-25 | 4.40 | 4.39 | -0.14 | -3.09% | 4.36 | 4.52 | 1183713 | 52262 | 10.61% |
| 2025-02-24 | 4.46 | 4.53 | 0.04 | 0.89% | 4.31 | 4.75 | 2208076 | 99690 | 19.79% |
| 2025-02-21 | 4.46 | 4.49 | -0.06 | -1.32% | 4.39 | 4.57 | 1720398 | 76616 | 15.42% |
| 2025-02-20 | 4.63 | 4.55 | -0.07 | -1.52% | 4.50 | 4.75 | 2333310 | 107725 | 20.91% |
| 2025-02-19 | 4.39 | 4.62 | 0.10 | 2.21% | 4.39 | 4.71 | 2691588 | 123679 | 24.12% |
| 2025-02-18 | 4.69 | 4.52 | 0.04 | 0.89% | 4.47 | 4.88 | 3533903 | 163436 | 31.67% |
| 2025-02-17 | 4.07 | 4.48 | 0.41 | 10.07% | 4.07 | 4.48 | 1646782 | 70627 | 14.76% |
| 2025-02-14 | 4.10 | 4.07 | -0.07 | -1.69% | 4.00 | 4.15 | 1239674 | 50191 | 11.11% |
| 2025-02-13 | 4.30 | 4.14 | -0.08 | -1.90% | 4.13 | 4.37 | 1262992 | 53299 | 11.32% |
| 2025-02-12 | 4.20 | 4.22 | -0.03 | -0.71% | 4.11 | 4.29 | 1361263 | 57155 | 12.20% |
| 2025-02-11 | 4.08 | 4.25 | 0.14 | 3.41% | 4.06 | 4.38 | 1956589 | 82700 | 17.53% |
| 2025-02-10 | 4.08 | 4.11 | 0.00 | 0.00% | 4.01 | 4.21 | 1836375 | 75198 | 16.46% |
| 2025-02-07 | 3.99 | 4.11 | 0.07 | 1.73% | 3.97 | 4.32 | 2280098 | 94068 | 20.43% |
| 2025-02-06 | 4.00 | 4.04 | 0.21 | 5.48% | 3.90 | 4.21 | 2521044 | 101717 | 22.59% |
| 2025-02-05 | 3.69 | 3.83 | 0.35 | 10.06% | 3.63 | 3.83 | 820141 | 30740 | 7.35% |
| 2025-01-27 | 3.57 | 3.48 | -0.09 | -2.52% | 3.47 | 3.62 | 540559 | 19142 | 4.84% |
| 2025-01-24 | 3.54 | 3.57 | 0.04 | 1.13% | 3.49 | 3.57 | 507530 | 17956 | 4.55% |
| 2025-01-23 | 3.60 | 3.53 | -0.03 | -0.84% | 3.53 | 3.66 | 642905 | 23164 | 5.76% |
| 2025-01-22 | 3.60 | 3.56 | -0.07 | -1.93% | 3.55 | 3.67 | 570669 | 20534 | 5.11% |
| 2025-01-21 | 3.67 | 3.63 | -0.03 | -0.82% | 3.54 | 3.68 | 790789 | 28604 | 7.09% |
| 2025-01-20 | 3.61 | 3.66 | 0.11 | 3.10% | 3.53 | 3.73 | 1180849 | 42942 | 10.58% |
| 2025-01-17 | 3.56 | 3.55 | 0.04 | 1.14% | 3.55 | 3.72 | 1207881 | 43703 | 10.82% |
| 2025-01-16 | 3.47 | 3.51 | 0.05 | 1.45% | 3.43 | 3.57 | 892396 | 31308 | 8.00% |
| 2025-01-15 | 3.56 | 3.46 | -0.11 | -3.08% | 3.45 | 3.56 | 766425 | 26746 | 6.87% |
| 2025-01-14 | 3.39 | 3.57 | 0.20 | 5.93% | 3.37 | 3.57 | 1086818 | 37987 | 9.74% |
| 2025-01-13 | 3.30 | 3.37 | -0.09 | -2.60% | 3.27 | 3.46 | 796770 | 26866 | 7.14% |
| 2025-01-10 | 3.50 | 3.46 | 0.01 | 0.29% | 3.41 | 3.67 | 1453296 | 51750 | 13.02% |
| 2025-01-09 | 3.36 | 3.45 | 0.03 | 0.88% | 3.34 | 3.52 | 1032471 | 35553 | 9.25% |
| 2025-01-08 | 3.38 | 3.42 | -0.03 | -0.87% | 3.26 | 3.47 | 960312 | 32343 | 8.61% |
| 2025-01-07 | 3.29 | 3.45 | 0.17 | 5.18% | 3.29 | 3.45 | 1001515 | 33741 | 8.97% |
| 2025-01-06 | 3.42 | 3.28 | -0.14 | -4.09% | 3.24 | 3.48 | 966640 | 31992 | 8.66% |
| 2025-01-03 | 3.77 | 3.42 | -0.33 | -8.80% | 3.40 | 3.77 | 1423196 | 50338 | 12.75% |
| 2025-01-02 | 3.85 | 3.75 | -0.21 | -5.30% | 3.66 | 3.99 | 1673135 | 63593 | 15.83% |
| 2024-12-31 | 4.26 | 3.96 | -0.44 | -10.00% | 3.96 | 4.37 | 2571272 | 105669 | 24.33% |
| 2024-12-30 | 4.32 | 4.40 | -0.07 | -1.57% | 4.24 | 4.83 | 3405927 | 156198 | 32.23% |
| 2024-12-27 | 4.61 | 4.47 | -0.13 | -2.83% | 4.14 | 4.89 | 4022386 | 176283 | 38.06% |
| 2024-12-26 | 4.40 | 4.60 | 0.42 | 10.05% | 4.25 | 4.60 | 1103214 | 49699 | 10.44% |