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 | 3.77 | 3.87 | 0.06 | 1.57% | 3.77 | 3.89 | 69362 | 2663 | 2.14% |
| 2025-04-02 | 3.77 | 3.81 | 0.06 | 1.60% | 3.72 | 3.85 | 57337 | 2178 | 1.77% |
| 2025-04-01 | 3.66 | 3.75 | 0.11 | 3.02% | 3.66 | 3.82 | 67333 | 2526 | 2.08% |
| 2025-03-31 | 3.70 | 3.64 | -0.08 | -2.15% | 3.59 | 3.72 | 66101 | 2406 | 2.04% |
| 2025-03-28 | 3.82 | 3.72 | -0.10 | -2.62% | 3.71 | 3.85 | 62450 | 2343 | 1.92% |
| 2025-03-27 | 3.89 | 3.82 | -0.05 | -1.29% | 3.74 | 3.89 | 68883 | 2623 | 2.12% |
| 2025-03-26 | 3.72 | 3.87 | 0.14 | 3.75% | 3.72 | 3.88 | 82854 | 3182 | 2.55% |
| 2025-03-25 | 3.78 | 3.73 | -0.03 | -0.80% | 3.67 | 3.78 | 95753 | 3564 | 2.95% |
| 2025-03-24 | 4.01 | 3.76 | -0.26 | -6.47% | 3.71 | 4.02 | 124372 | 4763 | 3.83% |
| 2025-03-21 | 4.08 | 4.02 | -0.06 | -1.47% | 3.98 | 4.10 | 85455 | 3444 | 2.63% |
| 2025-03-20 | 4.05 | 4.08 | 0.02 | 0.49% | 4.03 | 4.10 | 69950 | 2845 | 2.16% |
| 2025-03-19 | 4.13 | 4.06 | -0.05 | -1.22% | 4.03 | 4.20 | 77397 | 3163 | 2.39% |
| 2025-03-18 | 4.15 | 4.11 | -0.02 | -0.48% | 4.07 | 4.15 | 59149 | 2427 | 1.82% |
| 2025-03-17 | 4.10 | 4.13 | 0.03 | 0.73% | 4.07 | 4.15 | 70620 | 2903 | 2.18% |
| 2025-03-14 | 3.99 | 4.10 | 0.12 | 3.02% | 3.93 | 4.11 | 84601 | 3416 | 2.61% |
| 2025-03-13 | 4.04 | 3.98 | -0.06 | -1.49% | 3.92 | 4.06 | 64265 | 2552 | 1.98% |
| 2025-03-12 | 4.03 | 4.04 | 0.01 | 0.25% | 4.00 | 4.10 | 65343 | 2641 | 2.01% |
| 2025-03-11 | 3.99 | 4.03 | 0.05 | 1.26% | 3.92 | 4.03 | 66247 | 2640 | 2.04% |
| 2025-03-10 | 3.87 | 3.98 | 0.12 | 3.11% | 3.85 | 3.99 | 107520 | 4253 | 3.31% |
| 2025-03-07 | 3.89 | 3.86 | -0.03 | -0.77% | 3.82 | 3.93 | 70817 | 2742 | 2.18% |
| 2025-03-06 | 3.88 | 3.89 | 0.01 | 0.26% | 3.80 | 3.92 | 66705 | 2583 | 2.06% |
| 2025-03-05 | 3.93 | 3.88 | -0.05 | -1.27% | 3.80 | 3.94 | 72884 | 2800 | 2.25% |
| 2025-03-04 | 3.90 | 3.93 | 0.05 | 1.29% | 3.82 | 3.93 | 49438 | 1924 | 1.52% |
| 2025-03-03 | 3.87 | 3.88 | 0.02 | 0.52% | 3.85 | 3.96 | 61226 | 2393 | 1.89% |
| 2025-02-28 | 3.95 | 3.86 | -0.09 | -2.28% | 3.85 | 3.96 | 65473 | 2551 | 2.02% |
| 2025-02-27 | 3.97 | 3.95 | -0.01 | -0.25% | 3.87 | 4.01 | 85766 | 3374 | 2.64% |
| 2025-02-26 | 3.90 | 3.96 | 0.09 | 2.33% | 3.89 | 3.97 | 66048 | 2602 | 2.04% |
| 2025-02-25 | 3.89 | 3.87 | -0.05 | -1.28% | 3.86 | 3.96 | 60154 | 2348 | 1.85% |
| 2025-02-24 | 3.83 | 3.92 | 0.09 | 2.35% | 3.80 | 3.96 | 93486 | 3649 | 2.88% |
| 2025-02-21 | 3.90 | 3.83 | -0.08 | -2.05% | 3.78 | 3.92 | 85856 | 3287 | 2.65% |
| 2025-02-20 | 3.89 | 3.91 | 0.02 | 0.51% | 3.87 | 3.93 | 65664 | 2561 | 2.02% |
| 2025-02-19 | 3.87 | 3.89 | 0.01 | 0.26% | 3.84 | 3.91 | 74379 | 2881 | 2.29% |
| 2025-02-18 | 4.01 | 3.88 | -0.12 | -3.00% | 3.85 | 4.04 | 101847 | 3995 | 3.14% |
| 2025-02-17 | 3.87 | 4.00 | 0.13 | 3.36% | 3.86 | 4.05 | 97482 | 3865 | 3.00% |
| 2025-02-14 | 3.92 | 3.87 | -0.07 | -1.78% | 3.85 | 3.97 | 79789 | 3112 | 2.46% |
| 2025-02-13 | 3.92 | 3.94 | 0.02 | 0.51% | 3.90 | 4.00 | 82600 | 3263 | 2.55% |
| 2025-02-12 | 3.95 | 3.92 | -0.02 | -0.51% | 3.85 | 3.98 | 83300 | 3248 | 2.57% |
| 2025-02-11 | 3.98 | 3.94 | -0.04 | -1.01% | 3.86 | 4.01 | 80594 | 3155 | 2.48% |
| 2025-02-10 | 3.88 | 3.98 | 0.13 | 3.38% | 3.86 | 3.99 | 80456 | 3162 | 2.48% |
| 2025-02-07 | 3.78 | 3.85 | 0.10 | 2.67% | 3.73 | 3.89 | 87263 | 3345 | 2.69% |
| 2025-02-06 | 3.67 | 3.75 | 0.06 | 1.63% | 3.63 | 3.75 | 92383 | 3423 | 2.85% |
| 2025-02-05 | 3.71 | 3.69 | 0.01 | 0.27% | 3.65 | 3.77 | 108893 | 4041 | 3.36% |
| 2025-01-27 | 3.69 | 3.68 | 0.01 | 0.27% | 3.67 | 3.80 | 110070 | 4118 | 3.39% |
| 2025-01-24 | 3.61 | 3.67 | 0.04 | 1.10% | 3.57 | 3.68 | 80165 | 2908 | 2.47% |
| 2025-01-23 | 3.61 | 3.63 | 0.05 | 1.40% | 3.61 | 3.74 | 100379 | 3694 | 3.09% |
| 2025-01-22 | 3.65 | 3.58 | -0.09 | -2.45% | 3.56 | 3.67 | 81783 | 2942 | 2.52% |
| 2025-01-21 | 3.77 | 3.67 | -0.10 | -2.65% | 3.63 | 3.84 | 90191 | 3331 | 2.78% |
| 2025-01-20 | 3.67 | 3.77 | 0.11 | 3.01% | 3.52 | 3.81 | 125392 | 4666 | 3.86% |
| 2025-01-17 | 3.72 | 3.66 | -0.09 | -2.40% | 3.62 | 3.73 | 103497 | 3796 | 3.19% |
| 2025-01-16 | 3.75 | 3.75 | 0.05 | 1.35% | 3.69 | 3.83 | 94693 | 3559 | 2.92% |
| 2025-01-15 | 3.67 | 3.70 | 0.03 | 0.82% | 3.61 | 3.77 | 115936 | 4279 | 3.57% |
| 2025-01-14 | 3.45 | 3.67 | 0.24 | 7.00% | 3.45 | 3.68 | 128165 | 4595 | 3.95% |
| 2025-01-13 | 3.37 | 3.43 | 0.05 | 1.48% | 3.22 | 3.46 | 113780 | 3827 | 3.51% |
| 2025-01-10 | 3.64 | 3.38 | -0.21 | -5.85% | 3.37 | 3.68 | 138317 | 4831 | 4.26% |
| 2025-01-09 | 3.61 | 3.59 | -0.02 | -0.55% | 3.54 | 3.65 | 123481 | 4448 | 3.81% |
| 2025-01-08 | 3.65 | 3.61 | -0.03 | -0.82% | 3.50 | 3.69 | 174657 | 6279 | 5.38% |
| 2025-01-07 | 3.43 | 3.64 | 0.17 | 4.90% | 3.43 | 3.68 | 317388 | 11359 | 9.78% |
| 2025-01-06 | 3.57 | 3.47 | -0.39 | -10.10% | 3.47 | 3.66 | 223488 | 7797 | 6.89% |
| 2025-01-03 | 4.13 | 3.86 | -0.43 | -10.02% | 3.86 | 4.17 | 385353 | 15186 | 11.88% |
| 2025-01-02 | 4.59 | 4.29 | -0.09 | -2.05% | 4.20 | 4.82 | 561085 | 25467 | 17.80% |
| 2024-12-31 | 4.02 | 4.38 | 0.40 | 10.05% | 4.01 | 4.38 | 182550 | 7781 | 5.79% |
| 2024-12-30 | 4.04 | 3.98 | -0.08 | -1.97% | 3.85 | 4.06 | 134317 | 5269 | 4.26% |
| 2024-12-27 | 4.00 | 4.06 | 0.09 | 2.27% | 3.91 | 4.10 | 95231 | 3867 | 3.02% |
| 2024-12-26 | 3.94 | 3.97 | 0.03 | 0.76% | 3.90 | 4.07 | 118942 | 4749 | 3.77% |