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 | 3.61 | 3.62 | -0.02 | -0.55% | 3.59 | 3.69 | 358386 | 13027 | 1.79% |
| 2025-04-02 | 3.61 | 3.64 | 0.02 | 0.55% | 3.59 | 3.66 | 295986 | 10764 | 1.48% |
| 2025-04-01 | 3.62 | 3.62 | 0.01 | 0.28% | 3.60 | 3.67 | 369856 | 13423 | 1.85% |
| 2025-03-31 | 3.63 | 3.61 | -0.05 | -1.37% | 3.51 | 3.64 | 566378 | 20244 | 2.83% |
| 2025-03-28 | 3.76 | 3.66 | -0.11 | -2.92% | 3.66 | 3.79 | 556305 | 20645 | 2.78% |
| 2025-03-27 | 3.80 | 3.77 | -0.04 | -1.05% | 3.72 | 3.83 | 371827 | 14018 | 1.86% |
| 2025-03-26 | 3.79 | 3.81 | 0.02 | 0.53% | 3.78 | 3.84 | 345237 | 13167 | 1.72% |
| 2025-03-25 | 3.83 | 3.79 | -0.03 | -0.79% | 3.75 | 3.85 | 438105 | 16648 | 2.19% |
| 2025-03-24 | 3.92 | 3.82 | -0.11 | -2.80% | 3.72 | 3.93 | 800757 | 30603 | 4.00% |
| 2025-03-21 | 4.03 | 3.93 | -0.13 | -3.20% | 3.87 | 4.05 | 891165 | 35367 | 4.45% |
| 2025-03-20 | 4.03 | 4.06 | 0.02 | 0.50% | 4.00 | 4.11 | 690793 | 28108 | 3.45% |
| 2025-03-19 | 4.09 | 4.04 | -0.04 | -0.98% | 4.02 | 4.10 | 719425 | 29106 | 3.59% |
| 2025-03-18 | 4.14 | 4.08 | -0.03 | -0.73% | 4.07 | 4.16 | 750731 | 30788 | 3.75% |
| 2025-03-17 | 4.16 | 4.11 | -0.01 | -0.24% | 4.11 | 4.21 | 771173 | 31992 | 3.85% |
| 2025-03-14 | 4.10 | 4.12 | 0.02 | 0.49% | 4.04 | 4.14 | 849887 | 34855 | 4.24% |
| 2025-03-13 | 4.21 | 4.10 | -0.13 | -3.07% | 4.04 | 4.24 | 1299111 | 53421 | 6.48% |
| 2025-03-12 | 4.34 | 4.23 | -0.07 | -1.63% | 4.22 | 4.38 | 1450566 | 61930 | 7.24% |
| 2025-03-11 | 4.10 | 4.30 | 0.14 | 3.37% | 4.07 | 4.30 | 1849485 | 78371 | 9.23% |
| 2025-03-10 | 4.18 | 4.16 | 0.05 | 1.22% | 4.12 | 4.28 | 1483682 | 62029 | 7.41% |
| 2025-03-07 | 4.12 | 4.11 | -0.02 | -0.48% | 4.06 | 4.30 | 2297386 | 95672 | 11.47% |
| 2025-03-06 | 4.03 | 4.13 | 0.13 | 3.25% | 3.98 | 4.15 | 2055770 | 83906 | 10.26% |
| 2025-03-05 | 3.87 | 4.00 | 0.12 | 3.09% | 3.80 | 4.02 | 1475882 | 57987 | 7.37% |
| 2025-03-04 | 3.74 | 3.88 | 0.11 | 2.92% | 3.71 | 3.90 | 1006516 | 38830 | 5.02% |
| 2025-03-03 | 3.79 | 3.77 | -0.01 | -0.26% | 3.73 | 3.86 | 756169 | 28745 | 3.77% |
| 2025-02-28 | 3.93 | 3.78 | -0.16 | -4.06% | 3.75 | 3.99 | 982427 | 37711 | 4.90% |
| 2025-02-27 | 3.99 | 3.94 | -0.05 | -1.25% | 3.87 | 4.08 | 1241010 | 49167 | 6.19% |
| 2025-02-26 | 4.00 | 3.99 | 0.02 | 0.50% | 3.95 | 4.05 | 1348208 | 53926 | 6.73% |
| 2025-02-25 | 3.92 | 3.97 | 0.01 | 0.25% | 3.85 | 4.08 | 1301162 | 51682 | 6.50% |
| 2025-02-24 | 4.04 | 3.96 | -0.05 | -1.25% | 3.92 | 4.04 | 1093818 | 43360 | 5.46% |
| 2025-02-21 | 3.92 | 4.01 | 0.13 | 3.35% | 3.90 | 4.04 | 1652530 | 65758 | 8.25% |
| 2025-02-20 | 3.90 | 3.88 | -0.03 | -0.77% | 3.85 | 3.92 | 1011060 | 39280 | 5.05% |
| 2025-02-19 | 3.73 | 3.91 | 0.10 | 2.62% | 3.73 | 3.91 | 1355864 | 52219 | 6.77% |
| 2025-02-18 | 4.03 | 3.81 | -0.22 | -5.46% | 3.80 | 4.05 | 1599742 | 62546 | 7.99% |
| 2025-02-17 | 4.15 | 4.03 | 0.01 | 0.25% | 3.99 | 4.15 | 1673562 | 67892 | 8.35% |
| 2025-02-14 | 3.94 | 4.02 | 0.09 | 2.29% | 3.91 | 4.10 | 1553024 | 62110 | 7.75% |
| 2025-02-13 | 4.02 | 3.93 | -0.10 | -2.48% | 3.90 | 4.02 | 1317869 | 51952 | 6.58% |
| 2025-02-12 | 3.78 | 4.03 | 0.22 | 5.77% | 3.78 | 4.05 | 2008085 | 79671 | 10.02% |
| 2025-02-11 | 3.86 | 3.81 | -0.11 | -2.81% | 3.75 | 3.88 | 1589791 | 60658 | 7.94% |
| 2025-02-10 | 3.69 | 3.92 | 0.26 | 7.10% | 3.67 | 4.03 | 2254652 | 86591 | 11.25% |
| 2025-02-07 | 3.59 | 3.66 | 0.05 | 1.39% | 3.58 | 3.74 | 1728629 | 63314 | 8.63% |
| 2025-02-06 | 3.53 | 3.61 | 0.08 | 2.27% | 3.46 | 3.63 | 2175053 | 77494 | 10.86% |
| 2025-02-05 | 3.30 | 3.53 | 0.32 | 9.97% | 3.26 | 3.53 | 1122846 | 39067 | 5.61% |
| 2025-01-27 | 3.30 | 3.21 | -0.07 | -2.13% | 3.20 | 3.34 | 528716 | 17238 | 2.64% |
| 2025-01-24 | 3.20 | 3.28 | 0.09 | 2.82% | 3.18 | 3.30 | 667279 | 21751 | 3.33% |
| 2025-01-23 | 3.34 | 3.19 | -0.11 | -3.33% | 3.18 | 3.39 | 919036 | 30239 | 4.59% |
| 2025-01-22 | 3.37 | 3.30 | -0.09 | -2.65% | 3.27 | 3.38 | 623112 | 20620 | 3.11% |
| 2025-01-21 | 3.45 | 3.39 | -0.04 | -1.17% | 3.36 | 3.48 | 546993 | 18592 | 2.73% |
| 2025-01-20 | 3.41 | 3.43 | 0.06 | 1.78% | 3.34 | 3.50 | 750709 | 25772 | 3.75% |
| 2025-01-17 | 3.35 | 3.37 | -0.02 | -0.59% | 3.33 | 3.40 | 522731 | 17592 | 2.61% |
| 2025-01-16 | 3.38 | 3.39 | 0.03 | 0.89% | 3.34 | 3.48 | 853703 | 29077 | 4.26% |
| 2025-01-15 | 3.38 | 3.36 | -0.02 | -0.59% | 3.31 | 3.40 | 631177 | 21204 | 3.15% |
| 2025-01-14 | 3.21 | 3.38 | 0.19 | 5.96% | 3.21 | 3.40 | 916257 | 30437 | 4.57% |
| 2025-01-13 | 3.14 | 3.19 | 0.00 | 0.00% | 3.05 | 3.21 | 538203 | 16951 | 2.69% |
| 2025-01-10 | 3.26 | 3.19 | -0.09 | -2.74% | 3.19 | 3.35 | 756343 | 24708 | 3.78% |
| 2025-01-09 | 3.20 | 3.28 | 0.03 | 0.92% | 3.18 | 3.32 | 742617 | 24288 | 3.71% |
| 2025-01-08 | 3.21 | 3.25 | 0.06 | 1.88% | 3.07 | 3.27 | 965506 | 30738 | 4.82% |
| 2025-01-07 | 3.10 | 3.19 | 0.11 | 3.57% | 3.09 | 3.20 | 590328 | 18564 | 2.95% |
| 2025-01-06 | 3.15 | 3.08 | -0.07 | -2.22% | 3.04 | 3.15 | 587696 | 18207 | 2.93% |
| 2025-01-03 | 3.36 | 3.15 | -0.16 | -4.83% | 3.13 | 3.37 | 788566 | 25405 | 3.94% |
| 2025-01-02 | 3.39 | 3.31 | -0.12 | -3.50% | 3.27 | 3.47 | 749516 | 25301 | 3.74% |
| 2024-12-31 | 3.60 | 3.43 | -0.13 | -3.65% | 3.43 | 3.61 | 697256 | 24382 | 3.48% |
| 2024-12-30 | 3.61 | 3.56 | -0.04 | -1.11% | 3.48 | 3.63 | 599693 | 21158 | 2.99% |
| 2024-12-27 | 3.57 | 3.60 | 0.03 | 0.84% | 3.56 | 3.67 | 773805 | 28067 | 3.86% |
| 2024-12-26 | 3.46 | 3.57 | 0.11 | 3.18% | 3.46 | 3.62 | 861087 | 30655 | 4.30% |