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 | 3.84 | 3.91 | 0.04 | 1.03% | 3.83 | 3.93 | 93898 | 3659 | 0.66% |
| 2025-04-02 | 3.92 | 3.87 | -0.04 | -1.02% | 3.85 | 3.95 | 101172 | 3924 | 0.72% |
| 2025-04-01 | 3.87 | 3.91 | 0.03 | 0.77% | 3.87 | 3.94 | 98116 | 3837 | 0.69% |
| 2025-03-31 | 3.93 | 3.88 | -0.09 | -2.27% | 3.83 | 3.99 | 142208 | 5553 | 1.01% |
| 2025-03-28 | 4.11 | 3.97 | -0.18 | -4.34% | 3.97 | 4.19 | 253708 | 10273 | 1.80% |
| 2025-03-27 | 4.08 | 4.15 | 0.05 | 1.22% | 4.05 | 4.35 | 363827 | 15371 | 2.57% |
| 2025-03-26 | 3.99 | 4.10 | 0.08 | 1.99% | 3.98 | 4.18 | 187178 | 7635 | 1.32% |
| 2025-03-25 | 3.86 | 4.02 | 0.14 | 3.61% | 3.86 | 4.15 | 176690 | 7064 | 1.25% |
| 2025-03-24 | 3.97 | 3.88 | -0.08 | -2.02% | 3.83 | 3.98 | 91039 | 3548 | 0.64% |
| 2025-03-21 | 3.95 | 3.96 | 0.00 | 0.00% | 3.93 | 4.01 | 116141 | 4614 | 0.82% |
| 2025-03-20 | 3.97 | 3.96 | 0.00 | 0.00% | 3.94 | 4.00 | 104156 | 4147 | 0.74% |
| 2025-03-19 | 3.97 | 3.96 | -0.01 | -0.25% | 3.93 | 3.98 | 77868 | 3076 | 0.55% |
| 2025-03-18 | 4.01 | 3.97 | -0.02 | -0.50% | 3.95 | 4.03 | 70339 | 2798 | 0.50% |
| 2025-03-17 | 3.96 | 3.99 | 0.03 | 0.76% | 3.93 | 4.01 | 122240 | 4869 | 0.87% |
| 2025-03-14 | 3.89 | 3.96 | 0.08 | 2.06% | 3.88 | 3.96 | 161109 | 6332 | 1.14% |
| 2025-03-13 | 3.87 | 3.88 | 0.01 | 0.26% | 3.82 | 3.88 | 76824 | 2957 | 0.54% |
| 2025-03-12 | 3.88 | 3.87 | 0.00 | 0.00% | 3.84 | 3.89 | 72982 | 2821 | 0.52% |
| 2025-03-11 | 3.86 | 3.87 | 0.00 | 0.00% | 3.82 | 3.87 | 45300 | 1743 | 0.32% |
| 2025-03-10 | 3.85 | 3.87 | 0.03 | 0.78% | 3.84 | 3.89 | 63904 | 2470 | 0.45% |
| 2025-03-07 | 3.84 | 3.84 | -0.01 | -0.26% | 3.81 | 3.86 | 60602 | 2325 | 0.43% |
| 2025-03-06 | 3.82 | 3.85 | 0.02 | 0.52% | 3.80 | 3.86 | 67176 | 2574 | 0.48% |
| 2025-03-05 | 3.85 | 3.83 | -0.02 | -0.52% | 3.78 | 3.86 | 70967 | 2701 | 0.50% |
| 2025-03-04 | 3.84 | 3.85 | 0.00 | 0.00% | 3.81 | 3.87 | 45804 | 1762 | 0.32% |
| 2025-03-03 | 3.83 | 3.85 | 0.02 | 0.52% | 3.83 | 3.89 | 58351 | 2251 | 0.41% |
| 2025-02-28 | 3.89 | 3.83 | -0.07 | -1.79% | 3.82 | 3.91 | 68709 | 2652 | 0.49% |
| 2025-02-27 | 3.92 | 3.90 | -0.02 | -0.51% | 3.85 | 3.94 | 69921 | 2718 | 0.49% |
| 2025-02-26 | 3.87 | 3.92 | 0.04 | 1.03% | 3.86 | 3.95 | 81399 | 3191 | 0.58% |
| 2025-02-25 | 3.94 | 3.88 | -0.02 | -0.51% | 3.84 | 3.94 | 71492 | 2774 | 0.51% |
| 2025-02-24 | 3.82 | 3.90 | 0.07 | 1.83% | 3.81 | 4.03 | 146082 | 5727 | 1.03% |
| 2025-02-21 | 3.85 | 3.83 | -0.01 | -0.26% | 3.79 | 3.87 | 78156 | 2980 | 0.55% |
| 2025-02-20 | 3.82 | 3.84 | 0.01 | 0.26% | 3.80 | 3.86 | 74618 | 2859 | 0.53% |
| 2025-02-19 | 3.83 | 3.83 | 0.01 | 0.26% | 3.78 | 3.84 | 84708 | 3226 | 0.60% |
| 2025-02-18 | 3.90 | 3.82 | -0.08 | -2.05% | 3.80 | 3.91 | 91221 | 3516 | 0.65% |
| 2025-02-17 | 3.86 | 3.90 | 0.05 | 1.30% | 3.83 | 3.91 | 85117 | 3298 | 0.60% |
| 2025-02-14 | 3.88 | 3.85 | -0.04 | -1.03% | 3.83 | 3.91 | 78902 | 3045 | 0.56% |
| 2025-02-13 | 3.94 | 3.89 | -0.06 | -1.52% | 3.89 | 3.96 | 92908 | 3632 | 0.66% |
| 2025-02-12 | 3.93 | 3.95 | 0.00 | 0.00% | 3.92 | 4.02 | 115967 | 4587 | 0.82% |
| 2025-02-11 | 4.00 | 3.95 | -0.09 | -2.23% | 3.91 | 4.03 | 229091 | 9040 | 1.62% |
| 2025-02-10 | 3.85 | 4.04 | 0.21 | 5.48% | 3.82 | 4.21 | 387440 | 15509 | 2.74% |
| 2025-02-07 | 3.77 | 3.83 | 0.04 | 1.06% | 3.76 | 3.87 | 86258 | 3300 | 0.61% |
| 2025-02-06 | 3.79 | 3.79 | 0.02 | 0.53% | 3.71 | 3.79 | 61475 | 2305 | 0.44% |
| 2025-02-05 | 3.82 | 3.77 | -0.03 | -0.79% | 3.74 | 3.84 | 47056 | 1783 | 0.33% |
| 2025-01-27 | 3.76 | 3.80 | 0.05 | 1.33% | 3.76 | 3.87 | 63896 | 2441 | 0.45% |
| 2025-01-24 | 3.78 | 3.75 | -0.01 | -0.27% | 3.71 | 3.78 | 56813 | 2131 | 0.40% |
| 2025-01-23 | 3.79 | 3.76 | -0.02 | -0.53% | 3.76 | 3.84 | 74148 | 2812 | 0.52% |
| 2025-01-22 | 3.82 | 3.78 | -0.14 | -3.57% | 3.68 | 3.82 | 124270 | 4685 | 0.88% |
| 2025-01-21 | 3.89 | 3.92 | 0.04 | 1.03% | 3.87 | 3.99 | 104553 | 4115 | 0.74% |
| 2025-01-20 | 3.81 | 3.88 | 0.07 | 1.84% | 3.76 | 3.96 | 115500 | 4470 | 0.82% |
| 2025-01-17 | 3.81 | 3.81 | 0.00 | 0.00% | 3.76 | 3.82 | 43419 | 1646 | 0.31% |
| 2025-01-16 | 3.77 | 3.81 | 0.06 | 1.60% | 3.76 | 3.87 | 60961 | 2332 | 0.43% |
| 2025-01-15 | 3.78 | 3.75 | -0.03 | -0.79% | 3.73 | 3.79 | 41233 | 1550 | 0.29% |
| 2025-01-14 | 3.72 | 3.78 | 0.09 | 2.44% | 3.71 | 3.79 | 56426 | 2121 | 0.40% |
| 2025-01-13 | 3.67 | 3.69 | -0.01 | -0.27% | 3.63 | 3.70 | 43550 | 1598 | 0.31% |
| 2025-01-10 | 3.78 | 3.70 | -0.09 | -2.37% | 3.70 | 3.81 | 43560 | 1629 | 0.31% |
| 2025-01-09 | 3.84 | 3.79 | -0.05 | -1.30% | 3.79 | 3.84 | 32883 | 1253 | 0.23% |
| 2025-01-08 | 3.83 | 3.84 | -0.01 | -0.26% | 3.75 | 3.86 | 65623 | 2500 | 0.46% |
| 2025-01-07 | 3.82 | 3.85 | 0.01 | 0.26% | 3.77 | 3.86 | 60628 | 2314 | 0.43% |
| 2025-01-06 | 3.82 | 3.84 | 0.05 | 1.32% | 3.73 | 3.87 | 92320 | 3529 | 0.65% |
| 2025-01-03 | 3.91 | 3.79 | -0.10 | -2.57% | 3.78 | 3.93 | 103779 | 4015 | 0.73% |
| 2025-01-02 | 3.98 | 3.89 | -0.09 | -2.26% | 3.88 | 4.03 | 97536 | 3859 | 0.70% |
| 2024-12-31 | 4.03 | 3.98 | -0.06 | -1.49% | 3.97 | 4.10 | 75778 | 3050 | 0.54% |
| 2024-12-30 | 4.14 | 4.04 | -0.09 | -2.18% | 4.02 | 4.14 | 79158 | 3206 | 0.56% |
| 2024-12-27 | 4.05 | 4.13 | 0.10 | 2.48% | 4.03 | 4.16 | 79709 | 3284 | 0.57% |
| 2024-12-26 | 4.08 | 4.03 | -0.04 | -0.98% | 4.02 | 4.09 | 56155 | 2274 | 0.40% |