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 | 4.41 | 4.31 | -0.17 | -3.79% | 4.26 | 4.52 | 176856 | 7714 | 4.13% |
| 2025-04-02 | 4.28 | 4.48 | 0.24 | 5.66% | 4.26 | 4.49 | 202599 | 8896 | 4.73% |
| 2025-04-01 | 4.22 | 4.24 | 0.02 | 0.47% | 4.22 | 4.57 | 338097 | 14810 | 7.89% |
| 2025-03-31 | 4.05 | 4.22 | 0.12 | 2.93% | 4.02 | 4.26 | 192746 | 7975 | 4.50% |
| 2025-03-28 | 3.92 | 4.10 | 0.16 | 4.06% | 3.91 | 4.13 | 190731 | 7798 | 4.45% |
| 2025-03-27 | 3.92 | 3.94 | 0.04 | 1.03% | 3.82 | 4.09 | 143775 | 5686 | 3.35% |
| 2025-03-26 | 3.77 | 3.90 | 0.12 | 3.17% | 3.75 | 3.92 | 90502 | 3500 | 2.11% |
| 2025-03-25 | 3.72 | 3.78 | 0.02 | 0.53% | 3.68 | 3.79 | 60302 | 2248 | 1.41% |
| 2025-03-24 | 3.88 | 3.76 | -0.15 | -3.84% | 3.66 | 3.90 | 122842 | 4645 | 2.87% |
| 2025-03-21 | 3.81 | 3.91 | 0.09 | 2.36% | 3.77 | 3.95 | 119347 | 4596 | 2.78% |
| 2025-03-20 | 3.85 | 3.82 | -0.03 | -0.78% | 3.81 | 3.88 | 70412 | 2711 | 1.64% |
| 2025-03-19 | 3.83 | 3.85 | 0.03 | 0.79% | 3.78 | 3.85 | 68297 | 2605 | 1.59% |
| 2025-03-18 | 3.87 | 3.82 | -0.04 | -1.04% | 3.80 | 3.88 | 90878 | 3484 | 2.12% |
| 2025-03-17 | 3.94 | 3.86 | -0.08 | -2.03% | 3.84 | 3.95 | 101447 | 3942 | 2.37% |
| 2025-03-14 | 3.88 | 3.94 | 0.05 | 1.29% | 3.85 | 3.95 | 123083 | 4800 | 2.87% |
| 2025-03-13 | 3.84 | 3.89 | 0.03 | 0.78% | 3.77 | 3.90 | 118094 | 4535 | 2.75% |
| 2025-03-12 | 3.73 | 3.86 | 0.13 | 3.49% | 3.73 | 3.93 | 134557 | 5156 | 3.14% |
| 2025-03-11 | 3.68 | 3.73 | -0.05 | -1.32% | 3.63 | 3.75 | 115104 | 4253 | 2.68% |
| 2025-03-10 | 3.88 | 3.78 | 0.06 | 1.61% | 3.73 | 3.98 | 151726 | 5813 | 3.54% |
| 2025-03-07 | 3.73 | 3.72 | -0.03 | -0.80% | 3.68 | 3.78 | 95985 | 3582 | 2.24% |
| 2025-03-06 | 3.68 | 3.75 | 0.08 | 2.18% | 3.68 | 3.79 | 102720 | 3832 | 2.40% |
| 2025-03-05 | 3.72 | 3.67 | -0.02 | -0.54% | 3.63 | 3.74 | 73291 | 2694 | 1.71% |
| 2025-03-04 | 3.64 | 3.69 | 0.05 | 1.37% | 3.59 | 3.74 | 66217 | 2435 | 1.54% |
| 2025-03-03 | 3.57 | 3.64 | 0.06 | 1.68% | 3.54 | 3.69 | 84326 | 3066 | 1.97% |
| 2025-02-28 | 3.67 | 3.58 | -0.12 | -3.24% | 3.57 | 3.72 | 111608 | 4058 | 2.60% |
| 2025-02-27 | 3.78 | 3.70 | -0.07 | -1.86% | 3.64 | 3.88 | 144021 | 5412 | 3.36% |
| 2025-02-26 | 3.81 | 3.77 | -0.04 | -1.05% | 3.74 | 3.84 | 95523 | 3611 | 2.23% |
| 2025-02-25 | 3.80 | 3.81 | -0.04 | -1.04% | 3.77 | 3.89 | 93252 | 3566 | 2.18% |
| 2025-02-24 | 3.81 | 3.85 | 0.04 | 1.05% | 3.74 | 3.86 | 98057 | 3723 | 2.29% |
| 2025-02-21 | 3.81 | 3.81 | 0.01 | 0.26% | 3.71 | 3.83 | 107692 | 4069 | 2.51% |
| 2025-02-20 | 3.71 | 3.80 | 0.06 | 1.60% | 3.69 | 3.84 | 124780 | 4719 | 2.91% |
| 2025-02-19 | 3.71 | 3.74 | 0.06 | 1.63% | 3.68 | 3.76 | 113002 | 4212 | 2.64% |
| 2025-02-18 | 3.81 | 3.68 | -0.19 | -4.91% | 3.66 | 3.88 | 214085 | 8012 | 4.99% |
| 2025-02-17 | 3.98 | 3.87 | -0.01 | -0.26% | 3.85 | 4.18 | 271399 | 10889 | 6.33% |
| 2025-02-14 | 3.67 | 3.88 | 0.17 | 4.58% | 3.67 | 3.95 | 234814 | 9051 | 5.48% |
| 2025-02-13 | 3.81 | 3.71 | 0.01 | 0.27% | 3.70 | 3.86 | 168222 | 6338 | 3.92% |
| 2025-02-12 | 3.67 | 3.70 | 0.08 | 2.21% | 3.61 | 3.79 | 184810 | 6797 | 4.31% |
| 2025-02-11 | 3.65 | 3.62 | 0.02 | 0.56% | 3.57 | 3.90 | 293397 | 10945 | 6.84% |
| 2025-02-10 | 3.35 | 3.60 | 0.25 | 7.46% | 3.35 | 3.62 | 192255 | 6776 | 4.48% |
| 2025-02-07 | 3.36 | 3.35 | -0.01 | -0.30% | 3.31 | 3.42 | 105825 | 3565 | 2.47% |
| 2025-02-06 | 3.34 | 3.36 | 0.00 | 0.00% | 3.31 | 3.39 | 77847 | 2603 | 1.82% |
| 2025-02-05 | 3.28 | 3.36 | 0.10 | 3.07% | 3.26 | 3.46 | 125393 | 4220 | 2.92% |
| 2025-01-27 | 3.06 | 3.26 | 0.17 | 5.50% | 3.06 | 3.36 | 101165 | 3183 | 2.36% |
| 2025-01-24 | 3.39 | 3.09 | 0.14 | 4.75% | 3.01 | 3.39 | 119040 | 3719 | 2.78% |
| 2025-01-23 | 3.00 | 2.95 | -0.02 | -0.67% | 2.95 | 3.08 | 73684 | 2228 | 1.72% |
| 2025-01-22 | 2.99 | 2.97 | -0.05 | -1.66% | 2.95 | 3.00 | 66925 | 1986 | 1.56% |
| 2025-01-21 | 3.10 | 3.02 | -0.07 | -2.27% | 3.00 | 3.10 | 55684 | 1686 | 1.30% |
| 2025-01-20 | 3.11 | 3.09 | 0.00 | 0.00% | 3.06 | 3.13 | 52540 | 1623 | 1.23% |
| 2025-01-17 | 3.11 | 3.09 | -0.03 | -0.96% | 3.06 | 3.12 | 58151 | 1802 | 1.36% |
| 2025-01-16 | 3.13 | 3.12 | 0.01 | 0.32% | 3.09 | 3.17 | 73125 | 2285 | 1.71% |
| 2025-01-15 | 3.11 | 3.11 | -0.01 | -0.32% | 3.07 | 3.14 | 56471 | 1754 | 1.32% |
| 2025-01-14 | 2.98 | 3.12 | 0.13 | 4.35% | 2.98 | 3.12 | 85607 | 2635 | 2.00% |
| 2025-01-13 | 2.95 | 2.99 | 0.02 | 0.67% | 2.90 | 2.99 | 47750 | 1406 | 1.11% |
| 2025-01-10 | 3.14 | 2.97 | -0.17 | -5.41% | 2.96 | 3.16 | 103278 | 3153 | 2.41% |
| 2025-01-09 | 3.08 | 3.14 | 0.03 | 0.96% | 3.08 | 3.17 | 70507 | 2205 | 1.64% |
| 2025-01-08 | 3.07 | 3.11 | 0.06 | 1.97% | 3.05 | 3.20 | 125693 | 3932 | 2.93% |
| 2025-01-07 | 2.96 | 3.05 | 0.12 | 4.10% | 2.93 | 3.06 | 83983 | 2523 | 1.96% |
| 2025-01-06 | 3.03 | 2.93 | -0.11 | -3.62% | 2.91 | 3.05 | 92287 | 2739 | 2.15% |
| 2025-01-03 | 3.18 | 3.04 | -0.13 | -4.10% | 3.00 | 3.20 | 110393 | 3421 | 2.57% |
| 2025-01-02 | 3.14 | 3.17 | 0.00 | 0.00% | 3.12 | 3.29 | 112690 | 3610 | 2.63% |
| 2024-12-31 | 3.15 | 3.17 | 0.03 | 0.96% | 3.13 | 3.30 | 123513 | 3946 | 2.88% |
| 2024-12-30 | 3.20 | 3.14 | -0.13 | -3.98% | 3.10 | 3.25 | 119079 | 3780 | 2.78% |
| 2024-12-27 | 3.20 | 3.27 | 0.03 | 0.93% | 3.19 | 3.32 | 97896 | 3199 | 2.28% |
| 2024-12-26 | 3.23 | 3.24 | -0.01 | -0.31% | 3.20 | 3.34 | 99174 | 3240 | 2.31% |