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 | 3.70 | 3.71 | -0.03 | -0.80% | 3.67 | 3.77 | 127224 | 4730 | 1.22% |
| 2025-04-02 | 3.70 | 3.74 | 0.03 | 0.81% | 3.69 | 3.78 | 125788 | 4715 | 1.21% |
| 2025-04-01 | 3.75 | 3.71 | 0.03 | 0.82% | 3.71 | 3.78 | 159561 | 5968 | 1.53% |
| 2025-03-31 | 3.73 | 3.68 | -0.10 | -2.65% | 3.59 | 3.76 | 284941 | 10380 | 2.73% |
| 2025-03-28 | 3.89 | 3.78 | -0.10 | -2.58% | 3.78 | 3.90 | 211172 | 8062 | 2.02% |
| 2025-03-27 | 3.95 | 3.88 | -0.09 | -2.27% | 3.87 | 3.97 | 170548 | 6659 | 1.64% |
| 2025-03-26 | 3.89 | 3.97 | 0.06 | 1.53% | 3.85 | 4.03 | 203457 | 8105 | 1.95% |
| 2025-03-25 | 3.93 | 3.91 | -0.05 | -1.26% | 3.87 | 4.00 | 226296 | 8889 | 2.17% |
| 2025-03-24 | 4.19 | 3.96 | -0.25 | -5.94% | 3.82 | 4.20 | 501046 | 19927 | 4.80% |
| 2025-03-21 | 4.44 | 4.21 | -0.22 | -4.97% | 4.21 | 4.44 | 434171 | 18528 | 4.16% |
| 2025-03-20 | 4.42 | 4.43 | -0.01 | -0.23% | 4.37 | 4.50 | 293082 | 13009 | 2.81% |
| 2025-03-19 | 4.50 | 4.44 | -0.06 | -1.33% | 4.40 | 4.52 | 330188 | 14698 | 3.17% |
| 2025-03-18 | 4.51 | 4.50 | -0.02 | -0.44% | 4.46 | 4.63 | 482728 | 21901 | 4.63% |
| 2025-03-17 | 4.43 | 4.52 | 0.07 | 1.57% | 4.40 | 4.57 | 434165 | 19367 | 4.16% |
| 2025-03-14 | 4.40 | 4.45 | 0.05 | 1.14% | 4.36 | 4.46 | 351720 | 15549 | 3.37% |
| 2025-03-13 | 4.54 | 4.40 | -0.15 | -3.30% | 4.33 | 4.55 | 500291 | 22074 | 4.80% |
| 2025-03-12 | 4.72 | 4.55 | -0.15 | -3.19% | 4.54 | 4.76 | 781724 | 35821 | 7.50% |
| 2025-03-11 | 4.40 | 4.70 | 0.18 | 3.98% | 4.37 | 4.70 | 1013538 | 46807 | 9.72% |
| 2025-03-10 | 4.35 | 4.52 | 0.17 | 3.91% | 4.35 | 4.60 | 707138 | 31643 | 6.78% |
| 2025-03-07 | 4.48 | 4.35 | -0.14 | -3.12% | 4.32 | 4.48 | 527831 | 23210 | 5.06% |
| 2025-03-06 | 4.36 | 4.49 | 0.10 | 2.28% | 4.34 | 4.54 | 778474 | 34791 | 7.46% |
| 2025-03-05 | 4.33 | 4.39 | -0.12 | -2.66% | 4.27 | 4.44 | 873965 | 38007 | 8.38% |
| 2025-03-04 | 4.15 | 4.51 | 0.33 | 7.89% | 4.15 | 4.60 | 1262842 | 56550 | 12.11% |
| 2025-03-03 | 4.28 | 4.18 | -0.10 | -2.34% | 4.14 | 4.32 | 475396 | 20075 | 4.56% |
| 2025-02-28 | 4.48 | 4.28 | -0.22 | -4.89% | 4.25 | 4.55 | 752428 | 32779 | 7.21% |
| 2025-02-27 | 4.67 | 4.50 | -0.14 | -3.02% | 4.45 | 4.79 | 1515374 | 69781 | 14.53% |
| 2025-02-26 | 4.28 | 4.64 | 0.42 | 9.95% | 4.23 | 4.64 | 520081 | 23348 | 4.99% |
| 2025-02-25 | 4.07 | 4.22 | 0.09 | 2.18% | 4.03 | 4.36 | 769878 | 32678 | 7.38% |
| 2025-02-24 | 4.09 | 4.13 | 0.00 | 0.00% | 4.05 | 4.18 | 346501 | 14255 | 3.32% |
| 2025-02-21 | 4.15 | 4.13 | -0.03 | -0.72% | 4.07 | 4.18 | 364835 | 15013 | 3.50% |
| 2025-02-20 | 4.20 | 4.16 | -0.03 | -0.72% | 4.11 | 4.22 | 470318 | 19509 | 4.51% |
| 2025-02-19 | 3.97 | 4.19 | 0.21 | 5.28% | 3.96 | 4.21 | 732429 | 30281 | 7.02% |
| 2025-02-18 | 4.11 | 3.98 | -0.12 | -2.93% | 3.95 | 4.14 | 355810 | 14372 | 3.41% |
| 2025-02-17 | 3.93 | 4.10 | 0.17 | 4.33% | 3.91 | 4.12 | 446895 | 18080 | 4.29% |
| 2025-02-14 | 4.02 | 3.93 | -0.10 | -2.48% | 3.91 | 4.05 | 358155 | 14190 | 3.43% |
| 2025-02-13 | 4.09 | 4.03 | -0.08 | -1.95% | 4.03 | 4.14 | 355060 | 14472 | 3.40% |
| 2025-02-12 | 4.05 | 4.11 | 0.05 | 1.23% | 4.02 | 4.20 | 469984 | 19310 | 4.51% |
| 2025-02-11 | 4.07 | 4.06 | -0.01 | -0.25% | 4.00 | 4.14 | 419805 | 17053 | 4.03% |
| 2025-02-10 | 4.05 | 4.07 | 0.03 | 0.74% | 3.97 | 4.08 | 486603 | 19639 | 4.67% |
| 2025-02-07 | 3.98 | 4.04 | 0.06 | 1.51% | 3.94 | 4.07 | 622953 | 25078 | 5.97% |
| 2025-02-06 | 3.86 | 3.98 | 0.12 | 3.11% | 3.78 | 3.98 | 619740 | 24382 | 5.94% |
| 2025-02-05 | 3.65 | 3.86 | 0.24 | 6.63% | 3.64 | 3.88 | 583848 | 22201 | 5.60% |
| 2025-01-27 | 3.78 | 3.62 | -0.15 | -3.98% | 3.61 | 3.81 | 292655 | 10715 | 2.81% |
| 2025-01-24 | 3.72 | 3.77 | 0.04 | 1.07% | 3.64 | 3.79 | 403470 | 14951 | 3.87% |
| 2025-01-23 | 3.87 | 3.73 | -0.11 | -2.86% | 3.73 | 3.93 | 562535 | 21511 | 5.39% |
| 2025-01-22 | 4.00 | 3.84 | -0.29 | -7.02% | 3.80 | 4.01 | 648654 | 25126 | 6.22% |
| 2025-01-21 | 3.97 | 4.13 | 0.11 | 2.74% | 3.91 | 4.23 | 874520 | 35779 | 8.39% |
| 2025-01-20 | 4.25 | 4.02 | 0.00 | 0.00% | 4.01 | 4.28 | 1279580 | 52453 | 12.27% |
| 2025-01-17 | 3.64 | 4.02 | 0.37 | 10.14% | 3.60 | 4.02 | 317256 | 12557 | 3.04% |
| 2025-01-16 | 3.65 | 3.65 | 0.01 | 0.27% | 3.59 | 3.77 | 353749 | 12987 | 3.39% |
| 2025-01-15 | 3.71 | 3.64 | -0.03 | -0.82% | 3.60 | 3.74 | 405855 | 14812 | 3.89% |
| 2025-01-14 | 3.48 | 3.67 | 0.23 | 6.69% | 3.39 | 3.68 | 464390 | 16640 | 4.45% |
| 2025-01-13 | 3.33 | 3.44 | 0.03 | 0.88% | 3.23 | 3.52 | 403576 | 13657 | 3.87% |
| 2025-01-10 | 3.41 | 3.41 | -0.09 | -2.57% | 3.41 | 3.63 | 568766 | 19976 | 5.45% |
| 2025-01-09 | 3.46 | 3.50 | 0.12 | 3.55% | 3.38 | 3.60 | 675191 | 23547 | 6.47% |
| 2025-01-08 | 3.35 | 3.38 | 0.06 | 1.81% | 3.20 | 3.50 | 509110 | 17032 | 4.88% |
| 2025-01-07 | 3.14 | 3.32 | 0.19 | 6.07% | 3.14 | 3.33 | 292537 | 9448 | 2.81% |
| 2025-01-06 | 3.15 | 3.13 | -0.09 | -2.80% | 3.06 | 3.21 | 249870 | 7849 | 2.40% |
| 2025-01-03 | 3.46 | 3.22 | -0.24 | -6.94% | 3.21 | 3.50 | 310014 | 10219 | 2.97% |
| 2025-01-02 | 3.48 | 3.46 | -0.03 | -0.86% | 3.42 | 3.57 | 272739 | 9529 | 2.62% |
| 2024-12-31 | 3.58 | 3.49 | -0.10 | -2.79% | 3.48 | 3.65 | 240141 | 8516 | 2.30% |
| 2024-12-30 | 3.74 | 3.59 | -0.13 | -3.49% | 3.53 | 3.75 | 275001 | 9867 | 2.64% |
| 2024-12-27 | 3.67 | 3.72 | 0.04 | 1.09% | 3.66 | 3.79 | 266455 | 9972 | 2.55% |
| 2024-12-26 | 3.63 | 3.68 | 0.05 | 1.38% | 3.60 | 3.77 | 283731 | 10487 | 2.72% |
| 2024-12-25 | 3.77 | 3.63 | -0.16 | -4.22% | 3.53 | 3.79 | 416658 | 15153 | 4.00% |