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 | 3.51 | 3.49 | -0.07 | -1.97% | 3.47 | 3.58 | 2035358 | 71572 | 3.48% |
| 2025-04-02 | 3.52 | 3.56 | 0.02 | 0.56% | 3.51 | 3.61 | 1935158 | 69059 | 3.31% |
| 2025-04-01 | 3.61 | 3.54 | -0.06 | -1.67% | 3.53 | 3.63 | 2092678 | 74779 | 3.58% |
| 2025-03-31 | 3.65 | 3.60 | -0.09 | -2.44% | 3.51 | 3.65 | 3207005 | 114422 | 5.48% |
| 2025-03-28 | 3.76 | 3.69 | -0.10 | -2.64% | 3.68 | 3.78 | 2346826 | 87349 | 4.01% |
| 2025-03-27 | 3.76 | 3.79 | 0.00 | 0.00% | 3.70 | 3.85 | 3082015 | 116428 | 5.27% |
| 2025-03-26 | 3.75 | 3.79 | 0.02 | 0.53% | 3.73 | 3.83 | 2061275 | 78297 | 3.52% |
| 2025-03-25 | 3.87 | 3.77 | -0.10 | -2.58% | 3.76 | 3.88 | 2276667 | 86648 | 3.89% |
| 2025-03-24 | 3.97 | 3.87 | -0.09 | -2.27% | 3.73 | 3.99 | 3629774 | 139412 | 6.20% |
| 2025-03-21 | 4.04 | 3.96 | -0.10 | -2.46% | 3.94 | 4.05 | 3377277 | 134192 | 5.77% |
| 2025-03-20 | 4.07 | 4.06 | -0.02 | -0.49% | 4.04 | 4.12 | 2775563 | 113202 | 4.74% |
| 2025-03-19 | 4.13 | 4.08 | -0.08 | -1.92% | 4.07 | 4.15 | 3401867 | 139329 | 5.81% |
| 2025-03-18 | 4.16 | 4.16 | 0.00 | 0.00% | 4.11 | 4.21 | 3283426 | 136716 | 5.61% |
| 2025-03-17 | 4.13 | 4.16 | 0.03 | 0.73% | 4.11 | 4.21 | 3484320 | 144909 | 5.95% |
| 2025-03-14 | 4.06 | 4.13 | 0.04 | 0.98% | 4.03 | 4.16 | 3772851 | 155216 | 6.45% |
| 2025-03-13 | 4.28 | 4.09 | -0.21 | -4.88% | 4.06 | 4.29 | 6331224 | 261895 | 10.82% |
| 2025-03-12 | 4.32 | 4.30 | -0.01 | -0.23% | 4.26 | 4.37 | 6210347 | 267671 | 10.61% |
| 2025-03-11 | 4.15 | 4.31 | 0.05 | 1.17% | 4.13 | 4.41 | 7584990 | 326911 | 12.96% |
| 2025-03-10 | 4.48 | 4.26 | -0.26 | -5.75% | 4.25 | 4.48 | 11501770 | 496121 | 19.66% |
| 2025-03-07 | 4.24 | 4.52 | 0.28 | 6.60% | 4.19 | 4.66 | 17638792 | 804391 | 30.15% |
| 2025-03-06 | 4.17 | 4.24 | 0.08 | 1.92% | 4.10 | 4.30 | 7861821 | 331457 | 13.44% |
| 2025-03-05 | 3.94 | 4.16 | 0.19 | 4.79% | 3.88 | 4.28 | 7856322 | 321986 | 13.43% |
| 2025-03-04 | 3.86 | 3.97 | 0.06 | 1.53% | 3.81 | 4.02 | 4284808 | 168290 | 7.32% |
| 2025-03-03 | 3.96 | 3.91 | -0.07 | -1.76% | 3.84 | 4.03 | 4477189 | 175998 | 7.65% |
| 2025-02-28 | 4.20 | 3.98 | -0.25 | -5.91% | 3.96 | 4.20 | 5796699 | 235868 | 9.91% |
| 2025-02-27 | 4.36 | 4.23 | -0.13 | -2.98% | 4.16 | 4.39 | 6126082 | 260604 | 10.47% |
| 2025-02-26 | 4.43 | 4.36 | -0.02 | -0.46% | 4.31 | 4.45 | 6084824 | 265233 | 10.40% |
| 2025-02-25 | 4.47 | 4.38 | -0.19 | -4.16% | 4.35 | 4.48 | 8011598 | 353063 | 13.69% |
| 2025-02-24 | 4.37 | 4.57 | 0.18 | 4.10% | 4.25 | 4.69 | 12182188 | 545924 | 20.82% |
| 2025-02-21 | 4.33 | 4.39 | 0.06 | 1.39% | 4.18 | 4.46 | 10087274 | 437559 | 17.24% |
| 2025-02-20 | 4.32 | 4.33 | 0.01 | 0.23% | 4.30 | 4.43 | 6872148 | 298906 | 11.74% |
| 2025-02-19 | 4.22 | 4.32 | 0.08 | 1.89% | 4.21 | 4.36 | 6771688 | 290914 | 11.57% |
| 2025-02-18 | 4.50 | 4.24 | -0.30 | -6.61% | 4.23 | 4.51 | 8997540 | 391396 | 15.38% |
| 2025-02-17 | 4.40 | 4.54 | 0.17 | 3.89% | 4.40 | 4.66 | 10713741 | 483615 | 18.31% |
| 2025-02-14 | 4.59 | 4.37 | -0.35 | -7.42% | 4.26 | 4.59 | 12717850 | 562318 | 21.74% |
| 2025-02-13 | 4.80 | 4.72 | 0.02 | 0.43% | 4.71 | 4.92 | 13813027 | 664828 | 23.61% |
| 2025-02-12 | 4.52 | 4.70 | -0.01 | -0.21% | 4.45 | 4.79 | 12806207 | 598472 | 21.89% |
| 2025-02-11 | 4.75 | 4.71 | 0.17 | 3.74% | 4.52 | 4.95 | 21006214 | 999783 | 35.90% |
| 2025-02-10 | 4.14 | 4.54 | 0.41 | 9.93% | 4.13 | 4.54 | 14183977 | 617253 | 24.24% |
| 2025-02-07 | 4.02 | 4.13 | 0.03 | 0.73% | 4.01 | 4.27 | 14962164 | 622477 | 25.57% |
| 2025-02-06 | 4.07 | 4.10 | 0.10 | 2.50% | 3.97 | 4.39 | 18115704 | 746501 | 30.96% |
| 2025-02-05 | 3.75 | 4.00 | 0.36 | 9.89% | 3.70 | 4.00 | 13156251 | 508008 | 22.48% |
| 2025-01-27 | 3.77 | 3.64 | -0.06 | -1.62% | 3.63 | 3.85 | 6756363 | 252142 | 11.55% |
| 2025-01-24 | 3.61 | 3.70 | 0.03 | 0.82% | 3.53 | 3.80 | 8541661 | 313428 | 14.60% |
| 2025-01-23 | 3.82 | 3.67 | -0.15 | -3.93% | 3.66 | 3.87 | 10378507 | 390501 | 17.74% |
| 2025-01-22 | 3.60 | 3.82 | 0.19 | 5.23% | 3.52 | 3.95 | 13061710 | 484827 | 22.32% |
| 2025-01-21 | 3.77 | 3.63 | -0.17 | -4.47% | 3.55 | 3.83 | 10015302 | 367346 | 17.12% |
| 2025-01-20 | 3.94 | 3.80 | -0.03 | -0.78% | 3.73 | 4.04 | 10598335 | 409997 | 18.11% |
| 2025-01-17 | 3.88 | 3.83 | -0.28 | -6.81% | 3.80 | 4.03 | 14040198 | 545355 | 24.00% |
| 2025-01-16 | 4.24 | 4.11 | 0.07 | 1.73% | 3.80 | 4.43 | 25928268 | 1067382 | 44.31% |
| 2025-01-15 | 4.03 | 4.04 | 0.37 | 10.08% | 3.88 | 4.04 | 5882761 | 235708 | 10.05% |
| 2025-01-14 | 3.37 | 3.67 | 0.33 | 9.88% | 3.27 | 3.67 | 10207419 | 356127 | 17.44% |
| 2025-01-13 | 3.56 | 3.34 | -0.29 | -7.99% | 3.30 | 3.71 | 15462900 | 536790 | 26.43% |
| 2025-01-10 | 3.80 | 3.63 | -0.14 | -3.71% | 3.55 | 4.08 | 20990206 | 803528 | 35.87% |
| 2025-01-09 | 3.52 | 3.77 | 0.34 | 9.91% | 3.44 | 3.77 | 18503282 | 680352 | 31.62% |
| 2025-01-08 | 3.24 | 3.43 | 0.31 | 9.94% | 3.22 | 3.43 | 15110450 | 501359 | 25.82% |
| 2025-01-07 | 2.85 | 3.12 | 0.28 | 9.86% | 2.84 | 3.12 | 8524806 | 259824 | 14.57% |
| 2025-01-06 | 2.88 | 2.84 | -0.06 | -2.07% | 2.80 | 2.92 | 4652044 | 133016 | 7.95% |
| 2025-01-03 | 3.10 | 2.90 | -0.21 | -6.75% | 2.88 | 3.13 | 6318878 | 187994 | 10.80% |
| 2025-01-02 | 3.07 | 3.11 | 0.02 | 0.65% | 3.03 | 3.22 | 6159532 | 192423 | 10.53% |
| 2024-12-31 | 3.24 | 3.09 | -0.15 | -4.63% | 3.08 | 3.30 | 7089218 | 224384 | 12.12% |
| 2024-12-30 | 3.33 | 3.24 | -0.13 | -3.86% | 3.23 | 3.36 | 5133230 | 168155 | 8.77% |
| 2024-12-27 | 3.37 | 3.37 | 0.00 | 0.00% | 3.33 | 3.47 | 5209777 | 177201 | 8.90% |
| 2024-12-26 | 3.37 | 3.37 | 0.02 | 0.60% | 3.34 | 3.49 | 5450941 | 185855 | 9.32% |
| 2024-12-25 | 3.53 | 3.35 | -0.15 | -4.29% | 3.27 | 3.55 | 7989821 | 269350 | 13.65% |