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 | 4.21 | 4.25 | 0.01 | 0.24% | 4.20 | 4.30 | 179145 | 7611 | 1.48% |
| 2025-04-02 | 4.29 | 4.24 | -0.09 | -2.08% | 4.21 | 4.31 | 228482 | 9695 | 1.88% |
| 2025-04-01 | 4.30 | 4.33 | 0.06 | 1.41% | 4.28 | 4.42 | 267630 | 11599 | 2.21% |
| 2025-03-31 | 4.33 | 4.27 | -0.09 | -2.06% | 4.20 | 4.48 | 362918 | 15666 | 2.99% |
| 2025-03-28 | 4.40 | 4.36 | -0.09 | -2.02% | 4.33 | 4.58 | 484800 | 21612 | 4.00% |
| 2025-03-27 | 4.41 | 4.45 | -0.03 | -0.67% | 4.37 | 4.69 | 673563 | 30400 | 5.55% |
| 2025-03-26 | 4.30 | 4.48 | 0.21 | 4.92% | 4.23 | 4.48 | 678043 | 29715 | 5.59% |
| 2025-03-25 | 4.09 | 4.27 | 0.20 | 4.91% | 4.07 | 4.27 | 340924 | 14335 | 2.81% |
| 2025-03-24 | 4.18 | 4.07 | -0.18 | -4.24% | 4.04 | 4.23 | 516034 | 21153 | 4.25% |
| 2025-03-21 | 4.30 | 4.25 | 0.00 | 0.00% | 4.22 | 4.46 | 756637 | 32876 | 6.24% |
| 2025-03-20 | 4.08 | 4.25 | 0.20 | 4.94% | 4.08 | 4.25 | 603925 | 25504 | 4.98% |
| 2025-03-19 | 4.08 | 4.05 | -0.09 | -2.17% | 4.04 | 4.13 | 386512 | 15757 | 3.19% |
| 2025-03-18 | 3.97 | 4.14 | 0.17 | 4.28% | 3.95 | 4.17 | 621662 | 25627 | 5.12% |
| 2025-03-17 | 3.94 | 3.97 | 0.02 | 0.51% | 3.93 | 3.99 | 152703 | 6058 | 1.26% |
| 2025-03-14 | 3.89 | 3.95 | 0.06 | 1.54% | 3.88 | 3.98 | 178699 | 7051 | 1.47% |
| 2025-03-13 | 3.94 | 3.89 | -0.06 | -1.52% | 3.87 | 3.94 | 149141 | 5825 | 1.23% |
| 2025-03-12 | 3.86 | 3.95 | 0.08 | 2.07% | 3.85 | 3.97 | 217891 | 8502 | 1.80% |
| 2025-03-11 | 3.84 | 3.87 | 0.00 | 0.00% | 3.83 | 3.87 | 102193 | 3930 | 0.84% |
| 2025-03-10 | 3.85 | 3.87 | 0.01 | 0.26% | 3.84 | 3.90 | 120073 | 4644 | 0.99% |
| 2025-03-07 | 3.86 | 3.86 | -0.01 | -0.26% | 3.85 | 3.90 | 136873 | 5302 | 1.13% |
| 2025-03-06 | 3.84 | 3.87 | 0.03 | 0.78% | 3.83 | 3.87 | 99050 | 3820 | 0.82% |
| 2025-03-05 | 3.89 | 3.84 | -0.04 | -1.03% | 3.82 | 3.89 | 135466 | 5204 | 1.12% |
| 2025-03-04 | 3.87 | 3.88 | 0.01 | 0.26% | 3.85 | 3.89 | 88457 | 3422 | 0.73% |
| 2025-03-03 | 3.89 | 3.87 | -0.04 | -1.02% | 3.85 | 3.93 | 160031 | 6221 | 1.32% |
| 2025-02-28 | 3.95 | 3.91 | -0.05 | -1.26% | 3.91 | 3.98 | 170849 | 6745 | 1.41% |
| 2025-02-27 | 3.95 | 3.96 | 0.00 | 0.00% | 3.94 | 3.98 | 142549 | 5639 | 1.17% |
| 2025-02-26 | 3.95 | 3.96 | 0.02 | 0.51% | 3.94 | 3.97 | 116302 | 4595 | 0.96% |
| 2025-02-25 | 3.93 | 3.94 | -0.02 | -0.51% | 3.91 | 3.98 | 150753 | 5932 | 1.24% |
| 2025-02-24 | 3.87 | 3.96 | 0.09 | 2.33% | 3.84 | 4.02 | 264379 | 10362 | 2.18% |
| 2025-02-21 | 3.91 | 3.87 | -0.05 | -1.28% | 3.86 | 3.92 | 152622 | 5912 | 1.26% |
| 2025-02-20 | 3.86 | 3.92 | 0.05 | 1.29% | 3.86 | 3.95 | 113400 | 4438 | 0.93% |
| 2025-02-19 | 3.85 | 3.87 | 0.02 | 0.52% | 3.82 | 3.88 | 116074 | 4479 | 0.96% |
| 2025-02-18 | 3.92 | 3.85 | -0.06 | -1.53% | 3.84 | 3.97 | 202191 | 7896 | 1.67% |
| 2025-02-17 | 3.94 | 3.91 | -0.04 | -1.01% | 3.89 | 3.95 | 165564 | 6483 | 1.36% |
| 2025-02-14 | 3.94 | 3.95 | 0.01 | 0.25% | 3.92 | 3.96 | 123642 | 4872 | 1.02% |
| 2025-02-13 | 3.97 | 3.94 | -0.03 | -0.76% | 3.94 | 3.98 | 111951 | 4433 | 0.92% |
| 2025-02-12 | 3.98 | 3.97 | -0.01 | -0.25% | 3.94 | 3.99 | 126304 | 5000 | 1.04% |
| 2025-02-11 | 4.02 | 3.98 | -0.06 | -1.49% | 3.95 | 4.03 | 160342 | 6387 | 1.32% |
| 2025-02-10 | 3.99 | 4.04 | 0.04 | 1.00% | 3.98 | 4.07 | 184440 | 7426 | 1.52% |
| 2025-02-07 | 4.00 | 4.00 | -0.01 | -0.25% | 3.98 | 4.03 | 211758 | 8486 | 1.75% |
| 2025-02-06 | 3.90 | 4.01 | 0.10 | 2.56% | 3.89 | 4.06 | 216138 | 8627 | 1.78% |
| 2025-02-05 | 3.89 | 3.91 | 0.02 | 0.51% | 3.84 | 3.92 | 128650 | 5011 | 1.06% |
| 2025-01-27 | 3.89 | 3.89 | 0.06 | 1.57% | 3.88 | 3.97 | 222911 | 8737 | 1.84% |
| 2025-01-24 | 3.82 | 3.83 | 0.00 | 0.00% | 3.79 | 3.83 | 92163 | 3513 | 0.76% |
| 2025-01-23 | 3.85 | 3.83 | 0.01 | 0.26% | 3.82 | 3.88 | 104263 | 4008 | 0.86% |
| 2025-01-22 | 3.87 | 3.82 | -0.07 | -1.80% | 3.80 | 3.88 | 120623 | 4624 | 0.99% |
| 2025-01-21 | 3.89 | 3.89 | 0.03 | 0.78% | 3.84 | 3.92 | 118638 | 4601 | 0.98% |
| 2025-01-20 | 3.89 | 3.86 | -0.02 | -0.52% | 3.85 | 3.94 | 180557 | 7018 | 1.49% |
| 2025-01-17 | 3.81 | 3.88 | 0.06 | 1.57% | 3.74 | 3.93 | 315690 | 12128 | 2.60% |
| 2025-01-16 | 3.82 | 3.82 | 0.18 | 4.95% | 3.82 | 3.82 | 84888 | 3242 | 0.70% |
| 2025-01-15 | 3.65 | 3.64 | -0.02 | -0.55% | 3.63 | 3.69 | 95366 | 3484 | 0.79% |
| 2025-01-14 | 3.55 | 3.66 | 0.12 | 3.39% | 3.55 | 3.70 | 141003 | 5099 | 1.16% |
| 2025-01-13 | 3.60 | 3.54 | -0.09 | -2.48% | 3.50 | 3.60 | 125314 | 4451 | 1.03% |
| 2025-01-10 | 3.67 | 3.63 | -0.06 | -1.63% | 3.63 | 3.72 | 101659 | 3737 | 0.84% |
| 2025-01-09 | 3.69 | 3.69 | -0.03 | -0.81% | 3.67 | 3.73 | 103120 | 3813 | 0.85% |
| 2025-01-08 | 3.78 | 3.72 | -0.08 | -2.11% | 3.66 | 3.80 | 171431 | 6390 | 1.41% |
| 2025-01-07 | 3.83 | 3.80 | -0.05 | -1.30% | 3.75 | 3.84 | 191769 | 7251 | 1.58% |
| 2025-01-06 | 3.75 | 3.85 | 0.04 | 1.05% | 3.75 | 3.91 | 237428 | 9132 | 1.96% |
| 2025-01-03 | 3.81 | 3.81 | 0.02 | 0.53% | 3.71 | 3.95 | 237201 | 9120 | 1.96% |
| 2025-01-02 | 3.81 | 3.79 | -0.06 | -1.56% | 3.76 | 3.93 | 208950 | 8057 | 1.72% |
| 2024-12-31 | 3.89 | 3.85 | -0.07 | -1.79% | 3.82 | 3.94 | 275822 | 10714 | 2.27% |
| 2024-12-30 | 3.70 | 3.92 | 0.19 | 5.09% | 3.65 | 3.92 | 356512 | 13704 | 2.94% |
| 2024-12-27 | 3.67 | 3.73 | 0.06 | 1.63% | 3.65 | 3.74 | 134883 | 5000 | 1.11% |
| 2024-12-26 | 3.63 | 3.67 | 0.01 | 0.27% | 3.63 | 3.70 | 119045 | 4374 | 0.98% |