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 | 3.77 | 3.86 | 0.06 | 1.58% | 3.75 | 3.90 | 224207 | 8621 | 1.58% |
| 2025-04-02 | 3.74 | 3.80 | 0.08 | 2.15% | 3.71 | 3.84 | 172271 | 6529 | 1.22% |
| 2025-04-01 | 3.68 | 3.72 | 0.05 | 1.36% | 3.67 | 3.76 | 115377 | 4302 | 0.82% |
| 2025-03-31 | 3.74 | 3.67 | -0.09 | -2.39% | 3.66 | 3.76 | 136228 | 5034 | 0.96% |
| 2025-03-28 | 3.81 | 3.76 | -0.05 | -1.31% | 3.75 | 3.81 | 102725 | 3870 | 0.73% |
| 2025-03-27 | 3.78 | 3.81 | 0.02 | 0.53% | 3.74 | 3.82 | 103865 | 3935 | 0.73% |
| 2025-03-26 | 3.81 | 3.79 | -0.02 | -0.52% | 3.79 | 3.84 | 109488 | 4181 | 0.77% |
| 2025-03-25 | 3.75 | 3.81 | 0.06 | 1.60% | 3.73 | 3.85 | 153389 | 5803 | 1.08% |
| 2025-03-24 | 3.81 | 3.75 | -0.06 | -1.57% | 3.71 | 3.81 | 149081 | 5604 | 1.05% |
| 2025-03-21 | 3.82 | 3.81 | -0.01 | -0.26% | 3.78 | 3.85 | 153590 | 5859 | 1.08% |
| 2025-03-20 | 3.83 | 3.82 | -0.02 | -0.52% | 3.82 | 3.85 | 124347 | 4769 | 0.88% |
| 2025-03-19 | 3.83 | 3.84 | 0.00 | 0.00% | 3.82 | 3.85 | 97965 | 3752 | 0.69% |
| 2025-03-18 | 3.85 | 3.84 | 0.00 | 0.00% | 3.81 | 3.86 | 124764 | 4784 | 0.88% |
| 2025-03-17 | 3.86 | 3.84 | -0.01 | -0.26% | 3.83 | 3.87 | 166149 | 6386 | 1.17% |
| 2025-03-14 | 3.79 | 3.85 | 0.06 | 1.58% | 3.78 | 3.85 | 172975 | 6614 | 1.22% |
| 2025-03-13 | 3.81 | 3.79 | 0.00 | 0.00% | 3.75 | 3.82 | 137000 | 5171 | 0.97% |
| 2025-03-12 | 3.83 | 3.79 | -0.04 | -1.04% | 3.79 | 3.84 | 143475 | 5456 | 1.01% |
| 2025-03-11 | 3.76 | 3.83 | 0.05 | 1.32% | 3.72 | 3.83 | 145243 | 5493 | 1.03% |
| 2025-03-10 | 3.78 | 3.78 | 0.01 | 0.27% | 3.75 | 3.79 | 119195 | 4497 | 0.84% |
| 2025-03-07 | 3.78 | 3.77 | -0.02 | -0.53% | 3.75 | 3.82 | 141414 | 5342 | 1.00% |
| 2025-03-06 | 3.75 | 3.79 | 0.05 | 1.34% | 3.72 | 3.80 | 168293 | 6335 | 1.19% |
| 2025-03-05 | 3.79 | 3.74 | -0.04 | -1.06% | 3.70 | 3.80 | 186720 | 6961 | 1.32% |
| 2025-03-04 | 3.75 | 3.78 | -0.01 | -0.26% | 3.73 | 3.79 | 181179 | 6813 | 1.28% |
| 2025-03-03 | 3.99 | 3.79 | -0.27 | -6.65% | 3.77 | 4.01 | 555545 | 21413 | 3.92% |
| 2025-02-28 | 4.13 | 4.06 | -0.08 | -1.93% | 4.05 | 4.14 | 171024 | 6989 | 1.21% |
| 2025-02-27 | 4.14 | 4.14 | 0.00 | 0.00% | 4.09 | 4.16 | 163405 | 6738 | 1.15% |
| 2025-02-26 | 4.11 | 4.14 | 0.03 | 0.73% | 4.10 | 4.15 | 149573 | 6177 | 1.06% |
| 2025-02-25 | 4.13 | 4.11 | -0.04 | -0.96% | 4.08 | 4.15 | 131273 | 5411 | 0.93% |
| 2025-02-24 | 4.13 | 4.15 | 0.01 | 0.24% | 4.10 | 4.17 | 171435 | 7097 | 1.21% |
| 2025-02-21 | 4.14 | 4.14 | 0.00 | 0.00% | 4.08 | 4.15 | 175388 | 7221 | 1.24% |
| 2025-02-20 | 4.13 | 4.14 | 0.01 | 0.24% | 4.10 | 4.15 | 162424 | 6700 | 1.15% |
| 2025-02-19 | 4.10 | 4.13 | 0.02 | 0.49% | 4.09 | 4.14 | 180811 | 7443 | 1.28% |
| 2025-02-18 | 4.18 | 4.11 | -0.08 | -1.91% | 4.08 | 4.24 | 310089 | 12899 | 2.19% |
| 2025-02-17 | 4.31 | 4.19 | -0.23 | -5.20% | 4.19 | 4.37 | 659133 | 28016 | 4.66% |
| 2025-02-14 | 4.30 | 4.42 | 0.18 | 4.25% | 4.30 | 4.66 | 950968 | 43090 | 6.72% |
| 2025-02-13 | 4.20 | 4.24 | 0.01 | 0.24% | 4.20 | 4.28 | 180070 | 7643 | 1.27% |
| 2025-02-12 | 4.16 | 4.23 | 0.07 | 1.68% | 4.12 | 4.25 | 204713 | 8580 | 1.45% |
| 2025-02-11 | 4.09 | 4.16 | 0.08 | 1.96% | 4.04 | 4.20 | 318579 | 13170 | 2.25% |
| 2025-02-10 | 4.05 | 4.08 | 0.03 | 0.74% | 4.05 | 4.10 | 175741 | 7162 | 1.24% |
| 2025-02-07 | 4.00 | 4.05 | 0.05 | 1.25% | 3.97 | 4.09 | 177521 | 7181 | 1.25% |
| 2025-02-06 | 3.96 | 4.00 | 0.05 | 1.27% | 3.90 | 4.00 | 147302 | 5830 | 1.04% |
| 2025-02-05 | 4.03 | 3.95 | -0.06 | -1.50% | 3.93 | 4.05 | 151583 | 6039 | 1.07% |
| 2025-01-27 | 4.01 | 4.01 | 0.01 | 0.25% | 4.00 | 4.08 | 113922 | 4602 | 0.80% |
| 2025-01-24 | 3.97 | 4.00 | 0.02 | 0.50% | 3.94 | 4.02 | 130269 | 5182 | 0.92% |
| 2025-01-23 | 3.99 | 3.98 | -0.02 | -0.50% | 3.97 | 4.08 | 150183 | 6045 | 1.06% |
| 2025-01-22 | 3.96 | 4.00 | 0.02 | 0.50% | 3.92 | 4.06 | 180982 | 7239 | 1.28% |
| 2025-01-21 | 3.96 | 3.98 | 0.03 | 0.76% | 3.92 | 3.99 | 148943 | 5901 | 1.05% |
| 2025-01-20 | 3.94 | 3.95 | 0.00 | 0.00% | 3.88 | 3.98 | 180827 | 7129 | 1.28% |
| 2025-01-17 | 3.94 | 3.95 | 0.00 | 0.00% | 3.89 | 4.05 | 188942 | 7461 | 1.33% |
| 2025-01-16 | 3.93 | 3.95 | 0.04 | 1.02% | 3.92 | 4.02 | 123252 | 4888 | 0.87% |
| 2025-01-15 | 3.92 | 3.91 | -0.01 | -0.26% | 3.86 | 3.96 | 114958 | 4484 | 0.81% |
| 2025-01-14 | 3.81 | 3.92 | 0.11 | 2.89% | 3.80 | 3.93 | 172778 | 6708 | 1.22% |
| 2025-01-13 | 3.71 | 3.81 | 0.05 | 1.33% | 3.70 | 3.81 | 131518 | 4949 | 0.93% |
| 2025-01-10 | 3.88 | 3.76 | -0.11 | -2.84% | 3.76 | 3.90 | 116821 | 4470 | 0.83% |
| 2025-01-09 | 3.89 | 3.87 | -0.04 | -1.02% | 3.86 | 3.92 | 92576 | 3599 | 0.65% |
| 2025-01-08 | 3.94 | 3.91 | -0.04 | -1.01% | 3.82 | 3.96 | 165918 | 6471 | 1.17% |
| 2025-01-07 | 3.94 | 3.95 | 0.00 | 0.00% | 3.89 | 3.98 | 131487 | 5171 | 0.93% |
| 2025-01-06 | 3.97 | 3.95 | -0.01 | -0.25% | 3.87 | 4.00 | 165452 | 6524 | 1.17% |
| 2025-01-03 | 4.11 | 3.96 | -0.13 | -3.18% | 3.93 | 4.14 | 204026 | 8197 | 1.44% |
| 2025-01-02 | 4.18 | 4.09 | -0.11 | -2.62% | 4.06 | 4.25 | 166789 | 6958 | 1.18% |
| 2024-12-31 | 4.31 | 4.20 | -0.11 | -2.55% | 4.19 | 4.33 | 146289 | 6218 | 1.03% |
| 2024-12-30 | 4.36 | 4.31 | -0.08 | -1.82% | 4.27 | 4.38 | 147773 | 6363 | 1.04% |
| 2024-12-27 | 4.35 | 4.39 | 0.05 | 1.15% | 4.32 | 4.41 | 149494 | 6551 | 1.06% |
| 2024-12-26 | 4.37 | 4.34 | -0.03 | -0.69% | 4.34 | 4.41 | 118407 | 5172 | 0.84% |
| 2024-12-25 | 4.45 | 4.37 | -0.08 | -1.80% | 4.32 | 4.46 | 154307 | 6730 | 1.09% |