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 | 3.95 | 0.11 | 2.86% | 3.80 | 4.02 | 239930 | 9383 | 0.99% |
| 2025-04-02 | 3.87 | 3.84 | -0.04 | -1.03% | 3.82 | 3.91 | 121260 | 4659 | 0.50% |
| 2025-04-01 | 3.88 | 3.88 | 0.03 | 0.78% | 3.83 | 3.95 | 263585 | 10302 | 1.09% |
| 2025-03-31 | 4.01 | 3.85 | -0.21 | -5.17% | 3.79 | 4.05 | 308555 | 11985 | 1.27% |
| 2025-03-28 | 4.19 | 4.06 | -0.14 | -3.33% | 3.98 | 4.19 | 462041 | 18742 | 1.90% |
| 2025-03-27 | 4.24 | 4.20 | -0.08 | -1.87% | 4.19 | 4.29 | 153954 | 6488 | 0.63% |
| 2025-03-26 | 4.25 | 4.28 | 0.00 | 0.00% | 4.21 | 4.34 | 191499 | 8175 | 0.79% |
| 2025-03-25 | 4.31 | 4.28 | -0.06 | -1.38% | 4.26 | 4.47 | 310228 | 13504 | 1.28% |
| 2025-03-24 | 4.37 | 4.34 | -0.05 | -1.14% | 4.18 | 4.44 | 468176 | 20070 | 1.93% |
| 2025-03-21 | 4.30 | 4.39 | 0.07 | 1.62% | 4.26 | 4.50 | 389152 | 17221 | 1.60% |
| 2025-03-20 | 4.23 | 4.32 | 0.08 | 1.89% | 4.20 | 4.41 | 284856 | 12300 | 1.17% |
| 2025-03-19 | 4.20 | 4.24 | 0.03 | 0.71% | 4.16 | 4.25 | 215636 | 9049 | 0.89% |
| 2025-03-18 | 4.26 | 4.21 | -0.04 | -0.94% | 4.19 | 4.27 | 147444 | 6227 | 0.61% |
| 2025-03-17 | 4.23 | 4.25 | 0.02 | 0.47% | 4.16 | 4.40 | 310544 | 13292 | 1.28% |
| 2025-03-14 | 4.22 | 4.23 | -0.03 | -0.70% | 4.14 | 4.27 | 346230 | 14562 | 1.43% |
| 2025-03-13 | 4.10 | 4.26 | 0.16 | 3.90% | 4.01 | 4.28 | 503414 | 20881 | 2.07% |
| 2025-03-12 | 4.18 | 4.10 | -0.07 | -1.68% | 4.08 | 4.19 | 266932 | 10984 | 1.10% |
| 2025-03-11 | 4.19 | 4.17 | -0.07 | -1.65% | 4.10 | 4.23 | 381372 | 15813 | 1.57% |
| 2025-03-10 | 4.28 | 4.24 | -0.14 | -3.20% | 4.16 | 4.37 | 396098 | 16793 | 1.63% |
| 2025-03-07 | 4.08 | 4.38 | 0.29 | 7.09% | 4.03 | 4.43 | 687583 | 29588 | 2.83% |
| 2025-03-06 | 4.25 | 4.09 | -0.17 | -3.99% | 4.02 | 4.29 | 701477 | 28749 | 2.89% |
| 2025-03-05 | 4.12 | 4.26 | 0.11 | 2.65% | 4.08 | 4.27 | 363540 | 15199 | 1.50% |
| 2025-03-04 | 3.99 | 4.15 | 0.14 | 3.49% | 3.98 | 4.22 | 512545 | 21166 | 2.11% |
| 2025-03-03 | 4.09 | 4.01 | -0.07 | -1.72% | 3.97 | 4.12 | 442287 | 17873 | 1.82% |
| 2025-02-28 | 4.24 | 4.08 | -0.19 | -4.45% | 4.05 | 4.26 | 610178 | 25251 | 2.51% |
| 2025-02-27 | 4.02 | 4.27 | 0.25 | 6.22% | 3.98 | 4.32 | 1413463 | 59414 | 5.82% |
| 2025-02-26 | 3.65 | 4.02 | 0.37 | 10.14% | 3.65 | 4.02 | 1078180 | 42403 | 4.44% |
| 2025-02-25 | 3.60 | 3.65 | 0.03 | 0.83% | 3.58 | 3.74 | 321484 | 11812 | 1.32% |
| 2025-02-24 | 3.44 | 3.62 | 0.17 | 4.93% | 3.41 | 3.69 | 498680 | 17980 | 2.05% |
| 2025-02-21 | 3.39 | 3.45 | 0.06 | 1.77% | 3.36 | 3.47 | 268243 | 9210 | 1.10% |
| 2025-02-20 | 3.36 | 3.39 | 0.01 | 0.30% | 3.35 | 3.43 | 173722 | 5886 | 0.72% |
| 2025-02-19 | 3.39 | 3.38 | 0.00 | 0.00% | 3.36 | 3.47 | 224798 | 7648 | 0.93% |
| 2025-02-18 | 3.44 | 3.38 | -0.07 | -2.03% | 3.37 | 3.44 | 149558 | 5077 | 0.62% |
| 2025-02-17 | 3.40 | 3.45 | 0.04 | 1.17% | 3.38 | 3.48 | 176696 | 6057 | 0.73% |
| 2025-02-14 | 3.48 | 3.41 | -0.10 | -2.85% | 3.40 | 3.54 | 285770 | 9841 | 1.18% |
| 2025-02-13 | 3.36 | 3.51 | 0.15 | 4.46% | 3.36 | 3.63 | 572747 | 20118 | 2.36% |
| 2025-02-12 | 3.36 | 3.36 | -0.01 | -0.30% | 3.31 | 3.40 | 147204 | 4934 | 0.61% |
| 2025-02-11 | 3.42 | 3.37 | -0.06 | -1.75% | 3.33 | 3.42 | 186256 | 6263 | 0.77% |
| 2025-02-10 | 3.41 | 3.43 | 0.03 | 0.88% | 3.37 | 3.45 | 255996 | 8729 | 1.05% |
| 2025-02-07 | 3.25 | 3.40 | 0.14 | 4.29% | 3.24 | 3.50 | 439860 | 14853 | 1.81% |
| 2025-02-06 | 3.28 | 3.26 | 0.00 | 0.00% | 3.22 | 3.29 | 164349 | 5339 | 0.68% |
| 2025-02-05 | 3.29 | 3.26 | -0.01 | -0.31% | 3.22 | 3.29 | 148853 | 4852 | 0.61% |
| 2025-01-27 | 3.21 | 3.27 | 0.06 | 1.87% | 3.21 | 3.33 | 306379 | 10086 | 1.26% |
| 2025-01-24 | 3.15 | 3.21 | 0.05 | 1.58% | 3.12 | 3.21 | 203666 | 6443 | 0.84% |
| 2025-01-23 | 3.17 | 3.16 | -0.01 | -0.32% | 3.16 | 3.22 | 119140 | 3792 | 0.49% |
| 2025-01-22 | 3.18 | 3.17 | -0.03 | -0.94% | 3.13 | 3.19 | 81280 | 2566 | 0.33% |
| 2025-01-21 | 3.27 | 3.20 | -0.05 | -1.54% | 3.18 | 3.27 | 135512 | 4367 | 0.56% |
| 2025-01-20 | 3.21 | 3.25 | 0.04 | 1.25% | 3.18 | 3.29 | 184630 | 6007 | 0.76% |
| 2025-01-17 | 3.12 | 3.21 | 0.07 | 2.23% | 3.07 | 3.24 | 219233 | 6941 | 0.90% |
| 2025-01-16 | 3.10 | 3.14 | 0.06 | 1.95% | 3.10 | 3.17 | 173394 | 5442 | 0.71% |
| 2025-01-15 | 3.06 | 3.08 | 0.01 | 0.33% | 3.03 | 3.09 | 98801 | 3024 | 0.41% |
| 2025-01-14 | 3.01 | 3.07 | 0.05 | 1.66% | 3.01 | 3.08 | 153893 | 4688 | 0.63% |
| 2025-01-13 | 2.95 | 3.02 | 0.05 | 1.68% | 2.91 | 3.02 | 127767 | 3810 | 0.53% |
| 2025-01-10 | 3.03 | 2.97 | -0.07 | -2.30% | 2.96 | 3.05 | 132982 | 3989 | 0.55% |
| 2025-01-09 | 3.03 | 3.04 | 0.00 | 0.00% | 3.02 | 3.05 | 111909 | 3395 | 0.46% |
| 2025-01-08 | 3.07 | 3.04 | -0.04 | -1.30% | 2.99 | 3.08 | 152595 | 4619 | 0.63% |
| 2025-01-07 | 3.09 | 3.08 | -0.01 | -0.32% | 3.04 | 3.10 | 120540 | 3701 | 0.50% |
| 2025-01-06 | 3.04 | 3.09 | 0.02 | 0.65% | 3.02 | 3.13 | 156500 | 4816 | 0.64% |
| 2025-01-03 | 3.16 | 3.07 | -0.10 | -3.15% | 3.06 | 3.17 | 266701 | 8301 | 1.10% |
| 2025-01-02 | 3.23 | 3.17 | -0.15 | -4.52% | 3.12 | 3.25 | 420290 | 13367 | 1.73% |
| 2024-12-31 | 3.17 | 3.32 | 0.15 | 4.73% | 3.10 | 3.42 | 718619 | 23340 | 2.96% |
| 2024-12-30 | 3.19 | 3.17 | -0.04 | -1.25% | 3.13 | 3.21 | 228780 | 7225 | 0.94% |
| 2024-12-27 | 3.18 | 3.21 | 0.02 | 0.63% | 3.18 | 3.25 | 214762 | 6926 | 0.88% |
| 2024-12-26 | 3.18 | 3.19 | 0.00 | 0.00% | 3.17 | 3.21 | 122588 | 3909 | 0.50% |
| 2024-12-25 | 3.25 | 3.19 | -0.07 | -2.15% | 3.16 | 3.26 | 237155 | 7566 | 0.98% |