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 | 3.64 | 3.69 | 0.03 | 0.82% | 3.60 | 3.71 | 76449 | 2793 | 1.77% |
| 2025-04-02 | 3.65 | 3.66 | 0.00 | 0.00% | 3.63 | 3.70 | 69435 | 2543 | 1.61% |
| 2025-04-01 | 3.64 | 3.66 | 0.05 | 1.39% | 3.64 | 3.74 | 91783 | 3392 | 2.12% |
| 2025-03-31 | 3.67 | 3.61 | -0.07 | -1.90% | 3.52 | 3.68 | 102592 | 3679 | 2.37% |
| 2025-03-28 | 3.76 | 3.68 | -0.11 | -2.90% | 3.67 | 3.82 | 93781 | 3471 | 2.17% |
| 2025-03-27 | 3.80 | 3.79 | -0.02 | -0.52% | 3.71 | 3.83 | 89174 | 3372 | 2.06% |
| 2025-03-26 | 3.67 | 3.81 | 0.11 | 2.97% | 3.67 | 3.87 | 126405 | 4813 | 2.92% |
| 2025-03-25 | 3.78 | 3.70 | -0.08 | -2.12% | 3.66 | 3.80 | 135905 | 5045 | 3.14% |
| 2025-03-24 | 3.96 | 3.78 | -0.21 | -5.26% | 3.66 | 4.00 | 221303 | 8431 | 5.12% |
| 2025-03-21 | 4.07 | 3.99 | -0.11 | -2.68% | 3.98 | 4.11 | 150752 | 6074 | 3.49% |
| 2025-03-20 | 4.08 | 4.10 | 0.02 | 0.49% | 4.06 | 4.18 | 127846 | 5255 | 2.96% |
| 2025-03-19 | 4.25 | 4.08 | -0.13 | -3.09% | 4.06 | 4.25 | 209454 | 8616 | 4.85% |
| 2025-03-18 | 4.16 | 4.21 | 0.08 | 1.94% | 4.16 | 4.48 | 256719 | 10905 | 5.94% |
| 2025-03-17 | 4.12 | 4.13 | -0.01 | -0.24% | 4.12 | 4.19 | 129832 | 5378 | 3.00% |
| 2025-03-14 | 4.07 | 4.14 | 0.07 | 1.72% | 4.04 | 4.15 | 158499 | 6497 | 3.67% |
| 2025-03-13 | 4.21 | 4.07 | -0.12 | -2.86% | 4.02 | 4.22 | 199415 | 8130 | 4.61% |
| 2025-03-12 | 4.20 | 4.19 | -0.02 | -0.48% | 4.16 | 4.26 | 184537 | 7760 | 4.27% |
| 2025-03-11 | 4.15 | 4.21 | -0.04 | -0.94% | 4.12 | 4.33 | 256269 | 10806 | 5.93% |
| 2025-03-10 | 4.08 | 4.25 | 0.13 | 3.16% | 4.05 | 4.34 | 337639 | 14174 | 7.81% |
| 2025-03-07 | 4.07 | 4.12 | 0.07 | 1.73% | 4.03 | 4.22 | 296637 | 12219 | 6.86% |
| 2025-03-06 | 4.00 | 4.05 | 0.06 | 1.50% | 3.98 | 4.07 | 182848 | 7379 | 4.23% |
| 2025-03-05 | 4.03 | 3.99 | -0.06 | -1.48% | 3.88 | 4.04 | 184488 | 7305 | 4.27% |
| 2025-03-04 | 4.02 | 4.05 | 0.02 | 0.50% | 3.97 | 4.05 | 159247 | 6396 | 3.68% |
| 2025-03-03 | 4.00 | 4.03 | -0.01 | -0.25% | 3.93 | 4.13 | 205960 | 8306 | 4.77% |
| 2025-02-28 | 4.27 | 4.04 | -0.29 | -6.70% | 4.01 | 4.27 | 313741 | 12975 | 7.26% |
| 2025-02-27 | 4.44 | 4.33 | -0.09 | -2.04% | 4.22 | 4.55 | 459442 | 19976 | 10.63% |
| 2025-02-26 | 4.20 | 4.42 | 0.22 | 5.24% | 4.10 | 4.58 | 615196 | 26839 | 14.23% |
| 2025-02-25 | 4.06 | 4.20 | 0.09 | 2.19% | 4.01 | 4.35 | 387900 | 16147 | 8.98% |
| 2025-02-24 | 4.18 | 4.11 | -0.20 | -4.64% | 4.05 | 4.22 | 412439 | 16979 | 9.54% |
| 2025-02-21 | 4.20 | 4.31 | 0.17 | 4.11% | 4.18 | 4.51 | 654724 | 28345 | 15.15% |
| 2025-02-20 | 3.97 | 4.14 | 0.17 | 4.28% | 3.87 | 4.28 | 531406 | 21596 | 12.30% |
| 2025-02-19 | 3.85 | 3.97 | 0.10 | 2.58% | 3.83 | 4.05 | 349302 | 13793 | 8.08% |
| 2025-02-18 | 4.09 | 3.87 | -0.27 | -6.52% | 3.85 | 4.11 | 451362 | 17852 | 10.44% |
| 2025-02-17 | 4.25 | 4.14 | 0.08 | 1.97% | 4.08 | 4.28 | 778927 | 32414 | 18.02% |
| 2025-02-14 | 3.72 | 4.06 | 0.37 | 10.03% | 3.72 | 4.06 | 142596 | 5758 | 3.30% |
| 2025-02-13 | 3.73 | 3.69 | -0.03 | -0.81% | 3.67 | 3.77 | 165418 | 6136 | 3.83% |
| 2025-02-12 | 3.69 | 3.72 | 0.03 | 0.81% | 3.65 | 3.75 | 177211 | 6568 | 4.10% |
| 2025-02-11 | 3.71 | 3.69 | -0.02 | -0.54% | 3.62 | 3.73 | 185473 | 6789 | 4.29% |
| 2025-02-10 | 3.62 | 3.71 | 0.11 | 3.06% | 3.59 | 3.72 | 244206 | 8936 | 5.65% |
| 2025-02-07 | 3.54 | 3.60 | 0.09 | 2.56% | 3.47 | 3.67 | 290755 | 10445 | 6.73% |
| 2025-02-06 | 3.44 | 3.51 | 0.09 | 2.63% | 3.35 | 3.60 | 271605 | 9458 | 6.28% |
| 2025-02-05 | 3.37 | 3.42 | 0.11 | 3.32% | 3.34 | 3.48 | 191497 | 6552 | 4.43% |
| 2025-01-27 | 3.36 | 3.31 | 0.00 | 0.00% | 3.29 | 3.45 | 142344 | 4801 | 3.29% |
| 2025-01-24 | 3.30 | 3.31 | 0.01 | 0.30% | 3.22 | 3.34 | 136172 | 4458 | 3.15% |
| 2025-01-23 | 3.34 | 3.30 | 0.00 | 0.00% | 3.30 | 3.47 | 175967 | 5938 | 4.07% |
| 2025-01-22 | 3.35 | 3.30 | -0.06 | -1.79% | 3.24 | 3.35 | 133905 | 4399 | 3.10% |
| 2025-01-21 | 3.53 | 3.36 | -0.13 | -3.72% | 3.31 | 3.57 | 216888 | 7360 | 5.02% |
| 2025-01-20 | 3.52 | 3.49 | -0.03 | -0.85% | 3.41 | 3.56 | 189104 | 6569 | 4.38% |
| 2025-01-17 | 3.54 | 3.52 | -0.01 | -0.28% | 3.44 | 3.55 | 159057 | 5567 | 3.68% |
| 2025-01-16 | 3.51 | 3.53 | 0.04 | 1.15% | 3.47 | 3.61 | 184220 | 6532 | 4.26% |
| 2025-01-15 | 3.50 | 3.49 | -0.01 | -0.29% | 3.43 | 3.55 | 202736 | 7075 | 4.69% |
| 2025-01-14 | 3.32 | 3.50 | 0.23 | 7.03% | 3.27 | 3.50 | 248633 | 8517 | 5.75% |
| 2025-01-13 | 3.20 | 3.27 | 0.02 | 0.62% | 3.08 | 3.29 | 174371 | 5579 | 4.03% |
| 2025-01-10 | 3.47 | 3.25 | -0.21 | -6.07% | 3.25 | 3.49 | 242252 | 8152 | 5.61% |
| 2025-01-09 | 3.38 | 3.46 | 0.11 | 3.28% | 3.38 | 3.60 | 323481 | 11252 | 7.48% |
| 2025-01-08 | 3.35 | 3.35 | 0.00 | 0.00% | 3.23 | 3.39 | 191125 | 6336 | 4.42% |
| 2025-01-07 | 3.25 | 3.35 | 0.11 | 3.40% | 3.20 | 3.36 | 187724 | 6153 | 4.34% |
| 2025-01-06 | 3.32 | 3.24 | -0.08 | -2.41% | 3.10 | 3.33 | 219435 | 7045 | 5.08% |
| 2025-01-03 | 3.54 | 3.32 | -0.24 | -6.74% | 3.30 | 3.60 | 283692 | 9631 | 6.56% |
| 2025-01-02 | 3.55 | 3.56 | 0.02 | 0.56% | 3.52 | 3.73 | 303145 | 10982 | 7.01% |
| 2024-12-31 | 3.63 | 3.54 | -0.08 | -2.21% | 3.53 | 3.70 | 194201 | 6973 | 4.49% |
| 2024-12-30 | 3.77 | 3.62 | -0.14 | -3.72% | 3.54 | 3.78 | 278844 | 10047 | 6.45% |
| 2024-12-27 | 3.66 | 3.76 | 0.10 | 2.73% | 3.61 | 3.87 | 298274 | 11266 | 6.90% |
| 2024-12-26 | 3.67 | 3.66 | -0.02 | -0.54% | 3.62 | 3.79 | 327665 | 12103 | 7.58% |