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 | 3.88 | 3.79 | -0.13 | -3.32% | 3.78 | 3.92 | 482999 | 18535 | 2.54% |
| 2025-04-02 | 3.90 | 3.92 | 0.03 | 0.77% | 3.88 | 3.98 | 342021 | 13445 | 1.80% |
| 2025-04-01 | 3.93 | 3.89 | 0.00 | 0.00% | 3.88 | 3.94 | 352615 | 13771 | 1.85% |
| 2025-03-31 | 3.98 | 3.89 | -0.12 | -2.99% | 3.83 | 3.99 | 668278 | 25990 | 3.51% |
| 2025-03-28 | 4.15 | 4.01 | -0.14 | -3.37% | 3.99 | 4.20 | 654553 | 26669 | 3.44% |
| 2025-03-27 | 4.21 | 4.15 | -0.09 | -2.12% | 4.11 | 4.23 | 429758 | 17914 | 2.26% |
| 2025-03-26 | 4.21 | 4.24 | 0.03 | 0.71% | 4.19 | 4.27 | 375185 | 15887 | 1.97% |
| 2025-03-25 | 4.20 | 4.21 | -0.03 | -0.71% | 4.17 | 4.25 | 451321 | 18993 | 2.37% |
| 2025-03-24 | 4.26 | 4.24 | -0.04 | -0.93% | 4.09 | 4.32 | 817452 | 34387 | 4.29% |
| 2025-03-21 | 4.42 | 4.28 | -0.17 | -3.82% | 4.24 | 4.46 | 1070076 | 46343 | 5.62% |
| 2025-03-20 | 4.47 | 4.45 | -0.05 | -1.11% | 4.43 | 4.54 | 773646 | 34664 | 4.06% |
| 2025-03-19 | 4.56 | 4.50 | -0.14 | -3.02% | 4.46 | 4.61 | 1109773 | 50134 | 5.83% |
| 2025-03-18 | 4.40 | 4.64 | 0.24 | 5.45% | 4.39 | 4.87 | 1958898 | 90982 | 10.29% |
| 2025-03-17 | 4.53 | 4.40 | -0.13 | -2.87% | 4.39 | 4.55 | 976774 | 43351 | 5.13% |
| 2025-03-14 | 4.51 | 4.53 | 0.06 | 1.34% | 4.40 | 4.56 | 1117728 | 50126 | 5.87% |
| 2025-03-13 | 4.50 | 4.47 | -0.04 | -0.89% | 4.43 | 4.64 | 1473258 | 66633 | 7.74% |
| 2025-03-12 | 4.38 | 4.51 | 0.12 | 2.73% | 4.35 | 4.60 | 1479003 | 66419 | 7.77% |
| 2025-03-11 | 4.21 | 4.39 | 0.07 | 1.62% | 4.19 | 4.41 | 835186 | 36229 | 4.39% |
| 2025-03-10 | 4.31 | 4.32 | 0.03 | 0.70% | 4.28 | 4.43 | 834389 | 36259 | 4.38% |
| 2025-03-07 | 4.47 | 4.29 | -0.23 | -5.09% | 4.27 | 4.47 | 1369796 | 59785 | 7.19% |
| 2025-03-06 | 4.50 | 4.52 | 0.04 | 0.89% | 4.38 | 4.58 | 1582116 | 70879 | 8.31% |
| 2025-03-05 | 4.34 | 4.48 | 0.14 | 3.23% | 4.31 | 4.68 | 1956911 | 88093 | 10.28% |
| 2025-03-04 | 4.03 | 4.34 | 0.27 | 6.63% | 4.01 | 4.47 | 1336296 | 56551 | 7.02% |
| 2025-03-03 | 4.06 | 4.07 | 0.02 | 0.49% | 3.98 | 4.12 | 725107 | 29458 | 3.81% |
| 2025-02-28 | 4.26 | 4.05 | -0.24 | -5.59% | 4.02 | 4.30 | 1118007 | 46260 | 5.87% |
| 2025-02-27 | 4.37 | 4.29 | -0.12 | -2.72% | 4.22 | 4.54 | 1389374 | 60429 | 7.30% |
| 2025-02-26 | 4.54 | 4.41 | -0.08 | -1.78% | 4.36 | 4.57 | 1625665 | 71723 | 8.54% |
| 2025-02-25 | 4.20 | 4.49 | 0.20 | 4.66% | 4.14 | 4.52 | 2390620 | 104654 | 12.56% |
| 2025-02-24 | 4.24 | 4.29 | 0.02 | 0.47% | 4.15 | 4.43 | 2122012 | 90834 | 11.15% |
| 2025-02-21 | 3.84 | 4.27 | 0.45 | 11.78% | 3.83 | 4.48 | 3080305 | 129074 | 16.18% |
| 2025-02-20 | 3.84 | 3.82 | -0.02 | -0.52% | 3.75 | 3.85 | 607997 | 23162 | 3.19% |
| 2025-02-19 | 3.77 | 3.84 | 0.08 | 2.13% | 3.75 | 3.85 | 770603 | 29400 | 4.05% |
| 2025-02-18 | 3.97 | 3.76 | -0.23 | -5.76% | 3.75 | 3.99 | 1308730 | 50481 | 6.87% |
| 2025-02-17 | 4.02 | 3.99 | 0.00 | 0.00% | 3.93 | 4.15 | 1694178 | 68496 | 8.90% |
| 2025-02-14 | 3.97 | 3.99 | 0.00 | 0.00% | 3.85 | 4.04 | 1636107 | 64765 | 8.59% |
| 2025-02-13 | 3.94 | 3.99 | 0.11 | 2.84% | 3.80 | 4.02 | 1608399 | 62819 | 8.45% |
| 2025-02-12 | 3.74 | 3.88 | 0.12 | 3.19% | 3.72 | 3.94 | 1206770 | 46825 | 6.34% |
| 2025-02-11 | 3.69 | 3.76 | 0.05 | 1.35% | 3.66 | 3.81 | 963664 | 36038 | 5.06% |
| 2025-02-10 | 3.68 | 3.71 | 0.03 | 0.82% | 3.66 | 3.74 | 630130 | 23264 | 3.31% |
| 2025-02-07 | 3.63 | 3.68 | 0.04 | 1.10% | 3.61 | 3.73 | 759107 | 27869 | 3.99% |
| 2025-02-06 | 3.51 | 3.64 | 0.10 | 2.82% | 3.50 | 3.65 | 670183 | 24188 | 3.52% |
| 2025-02-05 | 3.48 | 3.54 | 0.09 | 2.61% | 3.44 | 3.57 | 489240 | 17215 | 2.57% |
| 2025-01-27 | 3.60 | 3.45 | -0.16 | -4.43% | 3.44 | 3.62 | 652523 | 22904 | 3.43% |
| 2025-01-24 | 3.58 | 3.61 | 0.01 | 0.28% | 3.55 | 3.63 | 549116 | 19711 | 2.88% |
| 2025-01-23 | 3.62 | 3.60 | 0.01 | 0.28% | 3.59 | 3.75 | 813482 | 29915 | 4.27% |
| 2025-01-22 | 3.67 | 3.59 | -0.11 | -2.97% | 3.56 | 3.70 | 741651 | 26789 | 3.90% |
| 2025-01-21 | 3.74 | 3.70 | -0.05 | -1.33% | 3.63 | 3.80 | 797448 | 29438 | 4.19% |
| 2025-01-20 | 3.67 | 3.75 | 0.11 | 3.02% | 3.66 | 3.89 | 1015035 | 38164 | 5.33% |
| 2025-01-17 | 3.67 | 3.64 | -0.07 | -1.89% | 3.62 | 3.74 | 716080 | 26262 | 3.76% |
| 2025-01-16 | 3.60 | 3.71 | 0.13 | 3.63% | 3.57 | 3.79 | 1076488 | 39787 | 5.65% |
| 2025-01-15 | 3.65 | 3.58 | -0.09 | -2.45% | 3.56 | 3.69 | 664650 | 23963 | 3.49% |
| 2025-01-14 | 3.54 | 3.67 | 0.22 | 6.38% | 3.43 | 3.68 | 1112046 | 40039 | 5.84% |
| 2025-01-13 | 3.36 | 3.45 | 0.02 | 0.58% | 3.26 | 3.56 | 787342 | 26839 | 4.13% |
| 2025-01-10 | 3.48 | 3.43 | -0.08 | -2.28% | 3.43 | 3.65 | 1190590 | 42032 | 6.25% |
| 2025-01-09 | 3.27 | 3.51 | 0.22 | 6.69% | 3.26 | 3.87 | 1557174 | 55370 | 8.18% |
| 2025-01-08 | 3.31 | 3.29 | -0.06 | -1.79% | 3.13 | 3.32 | 814393 | 26359 | 4.28% |
| 2025-01-07 | 3.24 | 3.35 | 0.11 | 3.40% | 3.22 | 3.38 | 699399 | 23115 | 3.67% |
| 2025-01-06 | 3.18 | 3.24 | 0.03 | 0.93% | 3.10 | 3.29 | 688897 | 22164 | 3.62% |
| 2025-01-03 | 3.47 | 3.21 | -0.27 | -7.76% | 3.19 | 3.50 | 1075090 | 35544 | 5.65% |
| 2025-01-02 | 3.68 | 3.48 | -0.23 | -6.20% | 3.44 | 3.72 | 1058908 | 37850 | 5.56% |
| 2024-12-31 | 3.98 | 3.71 | -0.28 | -7.02% | 3.70 | 4.05 | 1445277 | 55397 | 7.59% |
| 2024-12-30 | 3.96 | 3.99 | 0.05 | 1.27% | 3.89 | 4.09 | 1254831 | 50210 | 6.59% |
| 2024-12-27 | 4.09 | 3.94 | -0.07 | -1.75% | 3.91 | 4.18 | 1708984 | 68859 | 8.97% |
| 2024-12-26 | 3.70 | 4.01 | 0.24 | 6.37% | 3.69 | 4.26 | 2163561 | 86210 | 11.36% |
| 2024-12-25 | 3.59 | 3.77 | 0.17 | 4.72% | 3.43 | 3.80 | 1486999 | 54544 | 7.81% |