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 | 3.92 | 3.94 | -0.01 | -0.25% | 3.88 | 3.99 | 193863 | 7616 | 2.44% |
| 2025-04-02 | 3.89 | 3.95 | 0.03 | 0.77% | 3.88 | 4.00 | 262179 | 10359 | 3.30% |
| 2025-04-01 | 3.98 | 3.92 | -0.02 | -0.51% | 3.90 | 3.98 | 301205 | 11841 | 3.80% |
| 2025-03-31 | 4.02 | 3.94 | -0.20 | -4.83% | 3.88 | 4.19 | 673817 | 26920 | 8.49% |
| 2025-03-28 | 4.01 | 4.14 | 0.12 | 2.99% | 3.95 | 4.33 | 738449 | 30710 | 9.31% |
| 2025-03-27 | 4.09 | 4.02 | -0.10 | -2.43% | 3.99 | 4.10 | 222803 | 8990 | 2.81% |
| 2025-03-26 | 4.04 | 4.12 | 0.07 | 1.73% | 4.02 | 4.18 | 341040 | 14091 | 4.30% |
| 2025-03-25 | 4.00 | 4.05 | 0.04 | 1.00% | 3.98 | 4.10 | 344603 | 13998 | 4.34% |
| 2025-03-24 | 4.00 | 4.01 | 0.00 | 0.00% | 3.89 | 4.02 | 257813 | 10196 | 3.25% |
| 2025-03-21 | 4.03 | 4.01 | -0.05 | -1.23% | 3.99 | 4.09 | 194110 | 7846 | 2.45% |
| 2025-03-20 | 4.02 | 4.06 | 0.01 | 0.25% | 4.02 | 4.08 | 177996 | 7214 | 2.24% |
| 2025-03-19 | 4.06 | 4.05 | -0.03 | -0.74% | 4.03 | 4.08 | 190983 | 7727 | 2.41% |
| 2025-03-18 | 4.12 | 4.08 | 0.01 | 0.25% | 4.02 | 4.13 | 309100 | 12569 | 3.90% |
| 2025-03-17 | 4.09 | 4.07 | 0.15 | 3.83% | 4.02 | 4.18 | 571203 | 23380 | 7.20% |
| 2025-03-14 | 3.88 | 3.92 | 0.07 | 1.82% | 3.84 | 3.92 | 213969 | 8324 | 2.70% |
| 2025-03-13 | 3.88 | 3.85 | -0.03 | -0.77% | 3.80 | 3.91 | 163884 | 6293 | 2.07% |
| 2025-03-12 | 3.89 | 3.88 | -0.01 | -0.26% | 3.88 | 3.93 | 146414 | 5707 | 1.85% |
| 2025-03-11 | 3.86 | 3.89 | -0.02 | -0.51% | 3.82 | 3.89 | 144475 | 5567 | 1.82% |
| 2025-03-10 | 3.93 | 3.91 | 0.04 | 1.03% | 3.87 | 3.95 | 193383 | 7570 | 2.44% |
| 2025-03-07 | 3.83 | 3.87 | 0.02 | 0.52% | 3.82 | 3.93 | 202509 | 7871 | 2.55% |
| 2025-03-06 | 3.85 | 3.85 | 0.02 | 0.52% | 3.82 | 3.88 | 149795 | 5759 | 1.89% |
| 2025-03-05 | 3.82 | 3.83 | 0.00 | 0.00% | 3.71 | 3.83 | 183788 | 6935 | 2.32% |
| 2025-03-04 | 3.82 | 3.83 | 0.01 | 0.26% | 3.79 | 3.85 | 115930 | 4433 | 1.46% |
| 2025-03-03 | 3.75 | 3.82 | 0.08 | 2.14% | 3.75 | 3.87 | 227983 | 8743 | 2.87% |
| 2025-02-28 | 3.85 | 3.74 | -0.11 | -2.86% | 3.73 | 3.87 | 141791 | 5364 | 1.79% |
| 2025-02-27 | 3.88 | 3.85 | -0.02 | -0.52% | 3.77 | 3.89 | 154971 | 5920 | 1.95% |
| 2025-02-26 | 3.77 | 3.87 | 0.10 | 2.65% | 3.76 | 3.88 | 227998 | 8759 | 2.87% |
| 2025-02-25 | 3.74 | 3.77 | 0.00 | 0.00% | 3.71 | 3.80 | 135001 | 5080 | 1.70% |
| 2025-02-24 | 3.71 | 3.77 | 0.06 | 1.62% | 3.70 | 3.79 | 170625 | 6398 | 2.15% |
| 2025-02-21 | 3.80 | 3.71 | -0.11 | -2.88% | 3.70 | 3.82 | 204902 | 7671 | 2.58% |
| 2025-02-20 | 3.81 | 3.82 | 0.01 | 0.26% | 3.78 | 3.83 | 123637 | 4708 | 1.56% |
| 2025-02-19 | 3.76 | 3.81 | 0.03 | 0.79% | 3.76 | 3.81 | 107043 | 4055 | 1.35% |
| 2025-02-18 | 3.85 | 3.78 | -0.07 | -1.82% | 3.76 | 3.87 | 136238 | 5200 | 1.72% |
| 2025-02-17 | 3.81 | 3.85 | 0.02 | 0.52% | 3.78 | 3.87 | 159925 | 6114 | 2.02% |
| 2025-02-14 | 3.83 | 3.83 | -0.02 | -0.52% | 3.81 | 3.88 | 104885 | 4030 | 1.32% |
| 2025-02-13 | 3.92 | 3.85 | -0.07 | -1.79% | 3.84 | 3.94 | 129512 | 5018 | 1.63% |
| 2025-02-12 | 3.93 | 3.92 | -0.03 | -0.76% | 3.87 | 3.96 | 144037 | 5636 | 1.82% |
| 2025-02-11 | 3.92 | 3.95 | 0.02 | 0.51% | 3.89 | 3.96 | 157632 | 6202 | 1.99% |
| 2025-02-10 | 3.93 | 3.93 | 0.02 | 0.51% | 3.90 | 3.96 | 137743 | 5399 | 1.74% |
| 2025-02-07 | 3.90 | 3.91 | 0.03 | 0.77% | 3.87 | 3.94 | 191143 | 7466 | 2.41% |
| 2025-02-06 | 3.80 | 3.88 | 0.07 | 1.84% | 3.78 | 3.88 | 164410 | 6325 | 2.07% |
| 2025-02-05 | 3.83 | 3.81 | -0.01 | -0.26% | 3.76 | 3.85 | 164952 | 6281 | 2.08% |
| 2025-01-27 | 3.80 | 3.82 | 0.01 | 0.26% | 3.80 | 3.91 | 135030 | 5209 | 1.70% |
| 2025-01-24 | 3.77 | 3.81 | 0.05 | 1.33% | 3.74 | 3.83 | 119602 | 4530 | 1.51% |
| 2025-01-23 | 3.81 | 3.76 | -0.03 | -0.79% | 3.75 | 3.87 | 128486 | 4905 | 1.62% |
| 2025-01-22 | 3.80 | 3.79 | -0.03 | -0.79% | 3.77 | 3.84 | 99056 | 3760 | 1.25% |
| 2025-01-21 | 3.87 | 3.82 | -0.03 | -0.78% | 3.79 | 3.88 | 122813 | 4694 | 1.55% |
| 2025-01-20 | 3.94 | 3.85 | -0.05 | -1.28% | 3.84 | 3.96 | 162809 | 6292 | 2.05% |
| 2025-01-17 | 3.85 | 3.90 | 0.01 | 0.26% | 3.82 | 3.91 | 230897 | 8961 | 2.91% |
| 2025-01-16 | 3.78 | 3.89 | 0.12 | 3.18% | 3.77 | 3.91 | 270283 | 10392 | 3.41% |
| 2025-01-15 | 3.77 | 3.77 | -0.01 | -0.26% | 3.72 | 3.84 | 137153 | 5168 | 1.73% |
| 2025-01-14 | 3.71 | 3.78 | 0.07 | 1.89% | 3.70 | 3.79 | 163207 | 6119 | 2.06% |
| 2025-01-13 | 3.55 | 3.71 | 0.10 | 2.77% | 3.53 | 3.72 | 163553 | 5968 | 2.06% |
| 2025-01-10 | 3.68 | 3.61 | -0.08 | -2.17% | 3.61 | 3.75 | 116679 | 4278 | 1.47% |
| 2025-01-09 | 3.65 | 3.69 | 0.03 | 0.82% | 3.63 | 3.71 | 111129 | 4097 | 1.40% |
| 2025-01-08 | 3.75 | 3.66 | -0.08 | -2.14% | 3.58 | 3.75 | 160840 | 5875 | 2.03% |
| 2025-01-07 | 3.66 | 3.74 | 0.10 | 2.75% | 3.63 | 3.75 | 151206 | 5593 | 1.91% |
| 2025-01-06 | 3.59 | 3.64 | 0.08 | 2.25% | 3.44 | 3.68 | 205176 | 7382 | 2.59% |
| 2025-01-03 | 3.68 | 3.56 | -0.11 | -3.00% | 3.53 | 3.74 | 186477 | 6762 | 2.35% |
| 2025-01-02 | 3.72 | 3.67 | -0.05 | -1.34% | 3.64 | 3.80 | 161216 | 6001 | 2.03% |
| 2024-12-31 | 3.84 | 3.72 | -0.08 | -2.11% | 3.71 | 3.87 | 134534 | 5079 | 1.70% |
| 2024-12-30 | 3.89 | 3.80 | -0.06 | -1.55% | 3.76 | 3.89 | 145893 | 5537 | 1.84% |
| 2024-12-27 | 3.74 | 3.86 | 0.12 | 3.21% | 3.73 | 3.93 | 200645 | 7746 | 2.53% |
| 2024-12-26 | 3.73 | 3.74 | 0.01 | 0.27% | 3.72 | 3.79 | 116593 | 4373 | 1.47% |