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 | 3.68 | 3.70 | -0.03 | -0.80% | 3.66 | 3.76 | 234876 | 8730 | 1.89% |
| 2025-04-02 | 3.69 | 3.73 | 0.04 | 1.08% | 3.67 | 3.77 | 232899 | 8680 | 1.87% |
| 2025-04-01 | 3.74 | 3.69 | -0.03 | -0.81% | 3.68 | 3.78 | 202472 | 7550 | 1.63% |
| 2025-03-31 | 3.81 | 3.72 | -0.13 | -3.38% | 3.64 | 3.82 | 371978 | 13823 | 2.99% |
| 2025-03-28 | 3.85 | 3.85 | 0.00 | 0.00% | 3.81 | 3.89 | 294376 | 11324 | 2.37% |
| 2025-03-27 | 3.85 | 3.85 | 0.00 | 0.00% | 3.78 | 3.89 | 333887 | 12839 | 2.68% |
| 2025-03-26 | 3.83 | 3.85 | 0.01 | 0.26% | 3.82 | 3.89 | 246113 | 9511 | 1.98% |
| 2025-03-25 | 3.92 | 3.84 | -0.10 | -2.54% | 3.82 | 3.92 | 349245 | 13484 | 2.81% |
| 2025-03-24 | 4.01 | 3.94 | -0.09 | -2.23% | 3.80 | 4.06 | 682251 | 26718 | 5.49% |
| 2025-03-21 | 4.09 | 4.03 | -0.08 | -1.95% | 4.03 | 4.12 | 632196 | 25658 | 5.08% |
| 2025-03-20 | 4.16 | 4.11 | -0.06 | -1.44% | 4.10 | 4.24 | 613056 | 25444 | 4.93% |
| 2025-03-19 | 4.28 | 4.17 | -0.12 | -2.80% | 4.14 | 4.29 | 719115 | 30053 | 5.78% |
| 2025-03-18 | 4.37 | 4.29 | -0.10 | -2.28% | 4.26 | 4.44 | 907360 | 39199 | 7.30% |
| 2025-03-17 | 4.48 | 4.39 | -0.01 | -0.23% | 4.37 | 4.69 | 1412556 | 63154 | 11.36% |
| 2025-03-14 | 4.09 | 4.40 | 0.31 | 7.58% | 4.03 | 4.41 | 1680056 | 71607 | 13.51% |
| 2025-03-13 | 4.24 | 4.09 | -0.20 | -4.66% | 4.01 | 4.28 | 1211922 | 50119 | 9.75% |
| 2025-03-12 | 4.06 | 4.29 | 0.23 | 5.67% | 4.05 | 4.66 | 1830092 | 79926 | 14.72% |
| 2025-03-11 | 3.95 | 4.06 | 0.04 | 1.00% | 3.92 | 4.10 | 357346 | 14404 | 2.87% |
| 2025-03-10 | 4.03 | 4.02 | -0.04 | -0.99% | 3.98 | 4.05 | 410977 | 16476 | 3.30% |
| 2025-03-07 | 4.13 | 4.06 | -0.06 | -1.46% | 4.03 | 4.20 | 679879 | 27927 | 5.47% |
| 2025-03-06 | 3.98 | 4.12 | 0.17 | 4.30% | 3.96 | 4.15 | 772959 | 31511 | 6.22% |
| 2025-03-05 | 4.00 | 3.95 | -0.09 | -2.23% | 3.90 | 4.03 | 487297 | 19278 | 3.92% |
| 2025-03-04 | 3.98 | 4.04 | 0.00 | 0.00% | 3.94 | 4.06 | 456864 | 18283 | 3.67% |
| 2025-03-03 | 3.98 | 4.04 | 0.04 | 1.00% | 3.90 | 4.17 | 624054 | 25182 | 5.02% |
| 2025-02-28 | 4.30 | 4.00 | -0.37 | -8.47% | 3.96 | 4.30 | 1103712 | 45491 | 8.88% |
| 2025-02-27 | 4.23 | 4.37 | 0.13 | 3.07% | 4.19 | 4.48 | 1313614 | 57265 | 10.56% |
| 2025-02-26 | 4.32 | 4.24 | -0.04 | -0.93% | 4.21 | 4.45 | 999279 | 43159 | 8.04% |
| 2025-02-25 | 4.19 | 4.28 | 0.01 | 0.23% | 4.11 | 4.38 | 1018555 | 43373 | 8.19% |
| 2025-02-24 | 4.18 | 4.27 | 0.08 | 1.91% | 4.08 | 4.28 | 965274 | 40443 | 7.76% |
| 2025-02-21 | 4.20 | 4.19 | -0.02 | -0.48% | 4.09 | 4.27 | 847284 | 35481 | 6.81% |
| 2025-02-20 | 4.20 | 4.21 | -0.03 | -0.71% | 4.13 | 4.32 | 850247 | 35795 | 6.84% |
| 2025-02-19 | 4.10 | 4.24 | 0.06 | 1.44% | 4.04 | 4.25 | 918944 | 38220 | 7.39% |
| 2025-02-18 | 4.53 | 4.18 | -0.26 | -5.86% | 4.13 | 4.60 | 1378094 | 60609 | 11.08% |
| 2025-02-17 | 4.31 | 4.44 | 0.14 | 3.26% | 4.21 | 4.52 | 1406617 | 61712 | 11.31% |
| 2025-02-14 | 4.21 | 4.30 | -0.01 | -0.23% | 4.10 | 4.37 | 1204980 | 50921 | 9.69% |
| 2025-02-13 | 4.24 | 4.31 | 0.00 | 0.00% | 4.12 | 4.45 | 1471558 | 63021 | 11.83% |
| 2025-02-12 | 4.42 | 4.31 | -0.02 | -0.46% | 4.22 | 4.47 | 1304988 | 56445 | 10.49% |
| 2025-02-11 | 4.23 | 4.33 | 0.10 | 2.36% | 4.19 | 4.43 | 1632079 | 70236 | 13.12% |
| 2025-02-10 | 4.02 | 4.23 | 0.19 | 4.70% | 3.97 | 4.25 | 1341133 | 55412 | 10.78% |
| 2025-02-07 | 3.98 | 4.04 | 0.02 | 0.50% | 3.94 | 4.11 | 1176345 | 47518 | 9.46% |
| 2025-02-06 | 3.85 | 4.02 | 0.15 | 3.88% | 3.77 | 4.02 | 1062461 | 41821 | 8.54% |
| 2025-02-05 | 3.81 | 3.87 | 0.13 | 3.48% | 3.75 | 3.93 | 969701 | 37412 | 7.80% |
| 2025-01-27 | 3.83 | 3.74 | -0.06 | -1.58% | 3.73 | 3.92 | 723506 | 27564 | 5.82% |
| 2025-01-24 | 3.70 | 3.80 | 0.15 | 4.11% | 3.65 | 3.83 | 925488 | 34666 | 7.44% |
| 2025-01-23 | 3.73 | 3.65 | -0.01 | -0.27% | 3.62 | 3.82 | 895487 | 33382 | 7.20% |
| 2025-01-22 | 3.89 | 3.66 | -0.45 | -10.95% | 3.64 | 3.94 | 1490006 | 55838 | 11.98% |
| 2025-01-21 | 3.70 | 4.11 | 0.48 | 13.22% | 3.70 | 4.36 | 2155621 | 88662 | 17.33% |
| 2025-01-20 | 3.68 | 3.63 | -0.12 | -3.20% | 3.52 | 3.74 | 892241 | 32304 | 7.18% |
| 2025-01-17 | 3.98 | 3.75 | -0.30 | -7.41% | 3.72 | 3.98 | 1090997 | 41820 | 8.77% |
| 2025-01-16 | 4.00 | 4.05 | -0.06 | -1.46% | 3.98 | 4.18 | 1313724 | 53494 | 10.56% |
| 2025-01-15 | 3.94 | 4.11 | 0.23 | 5.93% | 3.91 | 4.25 | 1633266 | 66637 | 13.13% |
| 2025-01-14 | 3.65 | 3.88 | 0.23 | 6.30% | 3.60 | 3.88 | 1257523 | 47491 | 10.11% |
| 2025-01-13 | 3.41 | 3.65 | 0.02 | 0.55% | 3.32 | 3.74 | 955616 | 33665 | 7.68% |
| 2025-01-10 | 3.65 | 3.63 | 0.09 | 2.54% | 3.60 | 3.96 | 1548484 | 58185 | 12.45% |
| 2025-01-09 | 3.49 | 3.54 | 0.06 | 1.72% | 3.45 | 3.62 | 832709 | 29590 | 6.70% |
| 2025-01-08 | 3.46 | 3.48 | 0.01 | 0.29% | 3.33 | 3.52 | 748643 | 25735 | 6.02% |
| 2025-01-07 | 3.35 | 3.47 | 0.14 | 4.20% | 3.34 | 3.48 | 623067 | 21261 | 5.01% |
| 2025-01-06 | 3.38 | 3.33 | -0.05 | -1.48% | 3.21 | 3.40 | 578615 | 19224 | 4.65% |
| 2025-01-03 | 3.65 | 3.38 | -0.24 | -6.63% | 3.36 | 3.69 | 777311 | 26861 | 6.25% |
| 2025-01-02 | 3.66 | 3.62 | -0.02 | -0.55% | 3.56 | 3.74 | 628204 | 23007 | 5.05% |
| 2024-12-31 | 3.90 | 3.64 | -0.22 | -5.70% | 3.62 | 3.91 | 807324 | 30055 | 6.49% |
| 2024-12-30 | 4.00 | 3.86 | -0.20 | -4.93% | 3.80 | 4.03 | 830338 | 32081 | 6.68% |
| 2024-12-27 | 4.00 | 4.06 | 0.06 | 1.50% | 3.94 | 4.20 | 818445 | 33472 | 6.58% |
| 2024-12-26 | 4.03 | 4.00 | 0.04 | 1.01% | 3.97 | 4.14 | 735072 | 29619 | 5.91% |
| 2024-12-25 | 4.20 | 3.96 | -0.24 | -5.71% | 3.87 | 4.20 | 967037 | 38443 | 7.78% |