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 | 3.98 | 4.08 | 0.04 | 0.99% | 3.98 | 4.10 | 87613 | 3556 | 1.72% |
| 2025-04-02 | 4.05 | 4.04 | -0.02 | -0.49% | 4.00 | 4.07 | 69967 | 2827 | 1.38% |
| 2025-04-01 | 3.96 | 4.06 | 0.12 | 3.05% | 3.95 | 4.14 | 112081 | 4569 | 2.21% |
| 2025-03-31 | 4.00 | 3.94 | -0.09 | -2.23% | 3.86 | 4.03 | 96282 | 3776 | 1.89% |
| 2025-03-28 | 4.12 | 4.03 | -0.08 | -1.95% | 4.02 | 4.13 | 75409 | 3065 | 1.48% |
| 2025-03-27 | 4.07 | 4.11 | 0.00 | 0.00% | 4.03 | 4.13 | 87250 | 3570 | 1.72% |
| 2025-03-26 | 4.06 | 4.11 | 0.06 | 1.48% | 4.03 | 4.14 | 93788 | 3851 | 1.85% |
| 2025-03-25 | 4.09 | 4.05 | -0.04 | -0.98% | 4.00 | 4.09 | 97550 | 3946 | 1.92% |
| 2025-03-24 | 4.23 | 4.09 | -0.15 | -3.54% | 4.01 | 4.24 | 139661 | 5742 | 2.75% |
| 2025-03-21 | 4.30 | 4.24 | -0.06 | -1.40% | 4.21 | 4.33 | 116506 | 4955 | 2.29% |
| 2025-03-20 | 4.33 | 4.30 | -0.04 | -0.92% | 4.29 | 4.34 | 98057 | 4232 | 1.93% |
| 2025-03-19 | 4.35 | 4.34 | -0.04 | -0.91% | 4.30 | 4.43 | 131752 | 5742 | 2.59% |
| 2025-03-18 | 4.42 | 4.38 | -0.02 | -0.45% | 4.35 | 4.42 | 115712 | 5061 | 2.28% |
| 2025-03-17 | 4.44 | 4.40 | -0.05 | -1.12% | 4.38 | 4.48 | 163490 | 7229 | 3.22% |
| 2025-03-14 | 4.43 | 4.45 | 0.02 | 0.45% | 4.35 | 4.45 | 186974 | 8241 | 3.68% |
| 2025-03-13 | 4.41 | 4.43 | -0.01 | -0.23% | 4.33 | 4.46 | 227962 | 10004 | 4.48% |
| 2025-03-12 | 4.49 | 4.44 | 0.02 | 0.45% | 4.39 | 4.53 | 271498 | 12033 | 5.34% |
| 2025-03-11 | 4.51 | 4.42 | -0.17 | -3.70% | 4.38 | 4.51 | 525918 | 23347 | 10.35% |
| 2025-03-10 | 4.43 | 4.59 | 0.42 | 10.07% | 4.40 | 4.59 | 361940 | 16543 | 7.12% |
| 2025-03-07 | 4.23 | 4.17 | -0.11 | -2.57% | 4.15 | 4.29 | 179524 | 7563 | 3.53% |
| 2025-03-06 | 4.23 | 4.28 | 0.05 | 1.18% | 4.19 | 4.28 | 190567 | 8090 | 3.75% |
| 2025-03-05 | 4.24 | 4.23 | 0.01 | 0.24% | 4.15 | 4.25 | 166490 | 6975 | 3.28% |
| 2025-03-04 | 4.15 | 4.22 | 0.05 | 1.20% | 4.13 | 4.26 | 164752 | 6936 | 3.24% |
| 2025-03-03 | 4.15 | 4.17 | 0.00 | 0.00% | 4.13 | 4.29 | 204688 | 8620 | 4.03% |
| 2025-02-28 | 4.28 | 4.17 | -0.11 | -2.57% | 4.15 | 4.34 | 224296 | 9470 | 4.41% |
| 2025-02-27 | 4.34 | 4.28 | -0.07 | -1.61% | 4.21 | 4.35 | 241634 | 10334 | 4.75% |
| 2025-02-26 | 4.39 | 4.35 | 0.00 | 0.00% | 4.25 | 4.40 | 310043 | 13348 | 6.10% |
| 2025-02-25 | 4.36 | 4.35 | -0.07 | -1.58% | 4.31 | 4.60 | 406875 | 18034 | 8.00% |
| 2025-02-24 | 4.48 | 4.42 | -0.15 | -3.28% | 4.35 | 4.50 | 409620 | 18040 | 8.06% |
| 2025-02-21 | 4.66 | 4.57 | 0.00 | 0.00% | 4.48 | 4.79 | 811141 | 37395 | 15.96% |
| 2025-02-20 | 4.16 | 4.57 | 0.42 | 10.12% | 4.10 | 4.57 | 312324 | 13805 | 6.14% |
| 2025-02-19 | 4.18 | 4.15 | -0.03 | -0.72% | 4.02 | 4.19 | 415401 | 17040 | 8.17% |
| 2025-02-18 | 4.53 | 4.18 | -0.34 | -7.52% | 4.08 | 4.55 | 722918 | 30804 | 14.22% |
| 2025-02-17 | 4.48 | 4.52 | 0.41 | 9.98% | 4.32 | 4.52 | 668833 | 30064 | 13.16% |
| 2025-02-14 | 3.77 | 4.11 | 0.37 | 9.89% | 3.75 | 4.11 | 208898 | 8455 | 4.11% |
| 2025-02-13 | 3.77 | 3.74 | -0.04 | -1.06% | 3.74 | 3.80 | 63916 | 2408 | 1.26% |
| 2025-02-12 | 3.77 | 3.78 | 0.01 | 0.27% | 3.73 | 3.81 | 84951 | 3199 | 1.67% |
| 2025-02-11 | 3.86 | 3.77 | -0.05 | -1.31% | 3.72 | 3.87 | 87397 | 3288 | 1.72% |
| 2025-02-10 | 3.72 | 3.82 | 0.09 | 2.41% | 3.72 | 3.82 | 110214 | 4164 | 2.17% |
| 2025-02-07 | 3.66 | 3.73 | 0.07 | 1.91% | 3.64 | 3.76 | 97742 | 3636 | 1.92% |
| 2025-02-06 | 3.64 | 3.66 | 0.02 | 0.55% | 3.56 | 3.66 | 112043 | 4059 | 2.20% |
| 2025-02-05 | 3.53 | 3.64 | 0.11 | 3.12% | 3.53 | 3.66 | 109484 | 3973 | 2.15% |
| 2025-01-27 | 3.51 | 3.53 | 0.01 | 0.28% | 3.50 | 3.62 | 77862 | 2768 | 1.53% |
| 2025-01-24 | 3.48 | 3.52 | 0.04 | 1.15% | 3.44 | 3.54 | 71271 | 2494 | 1.40% |
| 2025-01-23 | 3.53 | 3.48 | -0.02 | -0.57% | 3.47 | 3.61 | 81106 | 2875 | 1.60% |
| 2025-01-22 | 3.58 | 3.50 | -0.11 | -3.05% | 3.48 | 3.59 | 83821 | 2953 | 1.65% |
| 2025-01-21 | 3.58 | 3.61 | 0.03 | 0.84% | 3.56 | 3.74 | 137202 | 4985 | 2.70% |
| 2025-01-20 | 3.56 | 3.58 | 0.04 | 1.13% | 3.46 | 3.60 | 88129 | 3135 | 1.73% |
| 2025-01-17 | 3.56 | 3.54 | -0.05 | -1.39% | 3.52 | 3.59 | 51530 | 1831 | 1.01% |
| 2025-01-16 | 3.60 | 3.59 | 0.03 | 0.84% | 3.54 | 3.66 | 68529 | 2468 | 1.35% |
| 2025-01-15 | 3.57 | 3.56 | -0.01 | -0.28% | 3.50 | 3.62 | 76922 | 2731 | 1.51% |
| 2025-01-14 | 3.43 | 3.57 | 0.15 | 4.39% | 3.42 | 3.58 | 92141 | 3242 | 1.81% |
| 2025-01-13 | 3.33 | 3.42 | 0.07 | 2.09% | 3.25 | 3.44 | 79281 | 2665 | 1.56% |
| 2025-01-10 | 3.51 | 3.35 | -0.16 | -4.56% | 3.35 | 3.52 | 75336 | 2575 | 1.48% |
| 2025-01-09 | 3.49 | 3.51 | 0.01 | 0.29% | 3.45 | 3.54 | 68970 | 2417 | 1.36% |
| 2025-01-08 | 3.53 | 3.50 | -0.04 | -1.13% | 3.39 | 3.56 | 95450 | 3324 | 1.88% |
| 2025-01-07 | 3.45 | 3.54 | 0.10 | 2.91% | 3.40 | 3.54 | 84263 | 2918 | 1.66% |
| 2025-01-06 | 3.43 | 3.44 | -0.02 | -0.58% | 3.29 | 3.48 | 97284 | 3318 | 1.91% |
| 2025-01-03 | 3.59 | 3.46 | -0.13 | -3.62% | 3.45 | 3.67 | 124626 | 4378 | 2.45% |
| 2025-01-02 | 3.64 | 3.59 | -0.05 | -1.37% | 3.54 | 3.72 | 102759 | 3739 | 2.02% |
| 2024-12-31 | 3.74 | 3.64 | -0.09 | -2.41% | 3.62 | 3.77 | 97053 | 3579 | 1.91% |
| 2024-12-30 | 3.86 | 3.73 | -0.14 | -3.62% | 3.66 | 3.86 | 150453 | 5616 | 2.96% |
| 2024-12-27 | 3.79 | 3.87 | 0.08 | 2.11% | 3.76 | 3.94 | 150033 | 5798 | 2.95% |
| 2024-12-26 | 3.80 | 3.79 | -0.01 | -0.26% | 3.77 | 3.97 | 152927 | 5867 | 3.01% |
| 2024-12-25 | 3.89 | 3.80 | -0.06 | -1.55% | 3.70 | 3.96 | 173294 | 6573 | 3.41% |