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 | 3.75 | 3.84 | 0.04 | 1.05% | 3.75 | 3.86 | 190979 | 7307 | 1.75% |
| 2025-04-02 | 3.82 | 3.80 | -0.02 | -0.52% | 3.78 | 3.84 | 95381 | 3627 | 0.87% |
| 2025-04-01 | 3.80 | 3.82 | 0.04 | 1.06% | 3.79 | 3.85 | 111699 | 4273 | 1.02% |
| 2025-03-31 | 3.83 | 3.78 | -0.07 | -1.82% | 3.75 | 3.83 | 194021 | 7344 | 1.78% |
| 2025-03-28 | 3.90 | 3.85 | 0.00 | 0.00% | 3.84 | 3.90 | 158316 | 6124 | 1.45% |
| 2025-03-27 | 3.90 | 3.85 | -0.07 | -1.79% | 3.84 | 3.92 | 197626 | 7654 | 1.81% |
| 2025-03-26 | 3.93 | 3.92 | -0.03 | -0.76% | 3.90 | 3.95 | 191564 | 7524 | 1.76% |
| 2025-03-25 | 3.96 | 3.95 | -0.04 | -1.00% | 3.92 | 3.99 | 208521 | 8216 | 1.91% |
| 2025-03-24 | 4.08 | 3.99 | -0.11 | -2.68% | 3.89 | 4.09 | 390666 | 15535 | 3.58% |
| 2025-03-21 | 4.08 | 4.10 | -0.01 | -0.24% | 4.06 | 4.18 | 241514 | 9909 | 2.21% |
| 2025-03-20 | 4.14 | 4.11 | -0.01 | -0.24% | 4.10 | 4.17 | 232703 | 9607 | 2.13% |
| 2025-03-19 | 4.21 | 4.12 | -0.11 | -2.60% | 4.11 | 4.21 | 322668 | 13385 | 2.96% |
| 2025-03-18 | 4.20 | 4.23 | 0.05 | 1.20% | 4.15 | 4.23 | 352862 | 14802 | 3.23% |
| 2025-03-17 | 4.18 | 4.18 | -0.02 | -0.48% | 4.13 | 4.20 | 288092 | 12020 | 2.64% |
| 2025-03-14 | 4.19 | 4.20 | 0.06 | 1.45% | 4.13 | 4.20 | 367522 | 15343 | 3.37% |
| 2025-03-13 | 4.22 | 4.14 | -0.14 | -3.27% | 4.10 | 4.28 | 522925 | 21714 | 4.79% |
| 2025-03-12 | 4.49 | 4.28 | -0.13 | -2.95% | 4.23 | 4.54 | 766402 | 32936 | 7.02% |
| 2025-03-11 | 4.36 | 4.41 | -0.04 | -0.90% | 4.32 | 4.42 | 487392 | 21289 | 4.47% |
| 2025-03-10 | 4.32 | 4.45 | 0.08 | 1.83% | 4.32 | 4.55 | 769755 | 34302 | 7.06% |
| 2025-03-07 | 4.37 | 4.37 | 0.02 | 0.46% | 4.33 | 4.53 | 979759 | 43270 | 8.98% |
| 2025-03-06 | 4.42 | 4.35 | -0.09 | -2.03% | 4.34 | 4.50 | 1172784 | 51463 | 10.75% |
| 2025-03-05 | 4.22 | 4.44 | 0.29 | 6.99% | 4.19 | 4.57 | 1724492 | 76315 | 15.81% |
| 2025-03-04 | 4.10 | 4.15 | 0.06 | 1.47% | 4.05 | 4.16 | 505500 | 20718 | 4.63% |
| 2025-03-03 | 4.14 | 4.09 | -0.38 | -8.50% | 4.05 | 4.28 | 1343456 | 56154 | 12.31% |
| 2025-02-28 | 4.29 | 4.47 | 0.31 | 7.45% | 4.22 | 4.58 | 1629858 | 72672 | 14.94% |
| 2025-02-27 | 4.21 | 4.16 | -0.05 | -1.19% | 4.09 | 4.25 | 518546 | 21594 | 4.75% |
| 2025-02-26 | 4.23 | 4.21 | 0.03 | 0.72% | 4.17 | 4.35 | 735156 | 31121 | 6.74% |
| 2025-02-25 | 4.27 | 4.18 | -0.11 | -2.56% | 4.10 | 4.27 | 998361 | 41606 | 9.15% |
| 2025-02-24 | 3.96 | 4.29 | 0.39 | 10.00% | 3.94 | 4.29 | 1023236 | 42539 | 9.38% |
| 2025-02-21 | 3.93 | 3.90 | -0.03 | -0.76% | 3.85 | 3.95 | 370701 | 14397 | 3.40% |
| 2025-02-20 | 4.05 | 3.93 | -0.15 | -3.68% | 3.91 | 4.09 | 595121 | 23488 | 5.45% |
| 2025-02-19 | 4.00 | 4.08 | 0.17 | 4.35% | 4.00 | 4.25 | 986173 | 40416 | 9.04% |
| 2025-02-18 | 4.00 | 3.91 | -0.05 | -1.26% | 3.91 | 4.14 | 766825 | 30949 | 7.03% |
| 2025-02-17 | 3.91 | 3.96 | -0.07 | -1.74% | 3.88 | 4.05 | 759481 | 29925 | 6.96% |
| 2025-02-14 | 4.25 | 4.03 | -0.02 | -0.49% | 4.03 | 4.35 | 1334472 | 55416 | 12.23% |
| 2025-02-13 | 3.85 | 4.05 | 0.37 | 10.05% | 3.75 | 4.05 | 844299 | 33539 | 7.74% |
| 2025-02-12 | 3.68 | 3.68 | -0.01 | -0.27% | 3.63 | 3.70 | 152493 | 5579 | 1.40% |
| 2025-02-11 | 3.63 | 3.69 | 0.06 | 1.65% | 3.58 | 3.70 | 278529 | 10147 | 2.55% |
| 2025-02-10 | 3.60 | 3.63 | 0.01 | 0.28% | 3.60 | 3.65 | 192770 | 6974 | 1.77% |
| 2025-02-07 | 3.54 | 3.62 | 0.08 | 2.26% | 3.51 | 3.66 | 324481 | 11666 | 2.97% |
| 2025-02-06 | 3.44 | 3.54 | 0.10 | 2.91% | 3.43 | 3.58 | 169848 | 5939 | 1.56% |
| 2025-02-05 | 3.42 | 3.44 | 0.01 | 0.29% | 3.40 | 3.45 | 117014 | 4014 | 1.07% |
| 2025-01-27 | 3.48 | 3.43 | -0.01 | -0.29% | 3.43 | 3.50 | 98424 | 3411 | 0.90% |
| 2025-01-24 | 3.42 | 3.44 | 0.03 | 0.88% | 3.41 | 3.45 | 102529 | 3515 | 0.94% |
| 2025-01-23 | 3.47 | 3.41 | -0.03 | -0.87% | 3.41 | 3.51 | 129641 | 4491 | 1.19% |
| 2025-01-22 | 3.41 | 3.44 | -0.01 | -0.29% | 3.40 | 3.53 | 146691 | 5072 | 1.34% |
| 2025-01-21 | 3.59 | 3.45 | -0.20 | -5.48% | 3.43 | 3.59 | 312659 | 10967 | 2.87% |
| 2025-01-20 | 3.66 | 3.65 | -0.01 | -0.27% | 3.61 | 3.69 | 156805 | 5723 | 1.44% |
| 2025-01-17 | 3.53 | 3.66 | 0.11 | 3.10% | 3.51 | 3.69 | 268177 | 9672 | 2.46% |
| 2025-01-16 | 3.53 | 3.55 | 0.05 | 1.43% | 3.51 | 3.57 | 169755 | 6019 | 1.56% |
| 2025-01-15 | 3.51 | 3.50 | -0.02 | -0.57% | 3.47 | 3.55 | 122955 | 4307 | 1.13% |
| 2025-01-14 | 3.42 | 3.52 | 0.12 | 3.53% | 3.40 | 3.52 | 179219 | 6232 | 1.64% |
| 2025-01-13 | 3.42 | 3.40 | -0.05 | -1.45% | 3.37 | 3.44 | 125059 | 4250 | 1.15% |
| 2025-01-10 | 3.58 | 3.45 | -0.18 | -4.96% | 3.45 | 3.61 | 175270 | 6206 | 1.61% |
| 2025-01-09 | 3.56 | 3.63 | 0.04 | 1.11% | 3.54 | 3.71 | 218505 | 7914 | 2.00% |
| 2025-01-08 | 3.58 | 3.59 | 0.01 | 0.28% | 3.50 | 3.60 | 198461 | 7055 | 1.82% |
| 2025-01-07 | 3.60 | 3.58 | 0.07 | 1.99% | 3.50 | 3.60 | 161433 | 5731 | 1.48% |
| 2025-01-06 | 3.52 | 3.51 | -0.02 | -0.57% | 3.44 | 3.55 | 171738 | 6015 | 1.57% |
| 2025-01-03 | 3.61 | 3.53 | -0.09 | -2.49% | 3.49 | 3.65 | 271103 | 9630 | 2.48% |
| 2025-01-02 | 3.68 | 3.62 | -0.08 | -2.16% | 3.59 | 3.75 | 281561 | 10341 | 2.58% |
| 2024-12-31 | 3.83 | 3.70 | -0.12 | -3.14% | 3.68 | 3.86 | 348126 | 13082 | 3.19% |
| 2024-12-30 | 3.98 | 3.82 | -0.20 | -4.98% | 3.81 | 3.98 | 606688 | 23516 | 5.56% |
| 2024-12-27 | 4.06 | 4.02 | -0.11 | -2.66% | 4.00 | 4.11 | 843870 | 34123 | 7.73% |
| 2024-12-26 | 4.30 | 4.13 | -0.23 | -5.28% | 4.08 | 4.39 | 1159948 | 48353 | 10.63% |
| 2024-12-25 | 4.80 | 4.36 | -0.37 | -7.82% | 4.35 | 4.87 | 1629289 | 73556 | 14.93% |