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 | 3.82 | -0.02 | -0.52% | 3.76 | 3.88 | 196179 | 7480 | 2.44% |
| 2025-04-02 | 3.90 | 3.84 | -0.08 | -2.04% | 3.81 | 3.95 | 282656 | 10896 | 3.52% |
| 2025-04-01 | 4.00 | 3.92 | -0.08 | -2.00% | 3.90 | 4.10 | 398078 | 15792 | 4.96% |
| 2025-03-31 | 4.02 | 4.00 | -0.03 | -0.74% | 3.85 | 4.08 | 444918 | 17607 | 5.54% |
| 2025-03-28 | 3.90 | 4.03 | 0.12 | 3.07% | 3.85 | 4.10 | 586104 | 23658 | 7.30% |
| 2025-03-27 | 3.85 | 3.91 | 0.05 | 1.30% | 3.81 | 3.94 | 236416 | 9193 | 2.94% |
| 2025-03-26 | 3.84 | 3.86 | 0.01 | 0.26% | 3.82 | 3.90 | 162411 | 6287 | 2.02% |
| 2025-03-25 | 3.93 | 3.85 | -0.07 | -1.79% | 3.81 | 3.95 | 256097 | 9890 | 3.19% |
| 2025-03-24 | 3.88 | 3.92 | 0.04 | 1.03% | 3.83 | 4.04 | 474793 | 18724 | 5.91% |
| 2025-03-21 | 3.92 | 3.88 | -0.06 | -1.52% | 3.85 | 3.95 | 208341 | 8104 | 2.59% |
| 2025-03-20 | 3.95 | 3.94 | -0.03 | -0.76% | 3.92 | 3.99 | 200813 | 7948 | 2.50% |
| 2025-03-19 | 3.98 | 3.97 | -0.02 | -0.50% | 3.93 | 4.00 | 202267 | 8009 | 2.52% |
| 2025-03-18 | 4.08 | 3.99 | -0.07 | -1.72% | 3.95 | 4.09 | 317216 | 12664 | 3.95% |
| 2025-03-17 | 4.10 | 4.06 | -0.06 | -1.46% | 4.03 | 4.18 | 483744 | 19839 | 6.02% |
| 2025-03-14 | 3.97 | 4.12 | 0.14 | 3.52% | 3.84 | 4.24 | 639096 | 25569 | 7.96% |
| 2025-03-13 | 3.87 | 3.98 | 0.10 | 2.58% | 3.84 | 4.03 | 603212 | 23870 | 7.51% |
| 2025-03-12 | 3.88 | 3.88 | 0.00 | 0.00% | 3.82 | 3.89 | 282189 | 10878 | 3.51% |
| 2025-03-11 | 3.74 | 3.88 | 0.07 | 1.84% | 3.73 | 3.90 | 319075 | 12251 | 3.97% |
| 2025-03-10 | 3.81 | 3.81 | 0.05 | 1.33% | 3.74 | 3.87 | 228395 | 8695 | 2.84% |
| 2025-03-07 | 3.84 | 3.76 | -0.09 | -2.34% | 3.73 | 3.92 | 300735 | 11413 | 3.74% |
| 2025-03-06 | 3.77 | 3.85 | 0.09 | 2.39% | 3.75 | 3.86 | 253546 | 9695 | 3.16% |
| 2025-03-05 | 3.79 | 3.76 | -0.02 | -0.53% | 3.69 | 3.80 | 193543 | 7217 | 2.41% |
| 2025-03-04 | 3.68 | 3.78 | 0.07 | 1.89% | 3.66 | 3.78 | 166155 | 6225 | 2.07% |
| 2025-03-03 | 3.68 | 3.71 | 0.01 | 0.27% | 3.66 | 3.79 | 249119 | 9309 | 3.10% |
| 2025-02-28 | 3.79 | 3.70 | -0.12 | -3.14% | 3.69 | 3.94 | 381203 | 14438 | 4.75% |
| 2025-02-27 | 3.83 | 3.82 | -0.03 | -0.78% | 3.74 | 3.87 | 175579 | 6684 | 2.19% |
| 2025-02-26 | 3.83 | 3.85 | 0.04 | 1.05% | 3.81 | 3.89 | 187466 | 7215 | 2.33% |
| 2025-02-25 | 3.81 | 3.81 | -0.04 | -1.04% | 3.75 | 3.90 | 220701 | 8464 | 2.75% |
| 2025-02-24 | 3.87 | 3.85 | -0.04 | -1.03% | 3.78 | 3.89 | 228593 | 8742 | 2.85% |
| 2025-02-21 | 3.81 | 3.89 | 0.06 | 1.57% | 3.72 | 3.90 | 263641 | 10062 | 3.28% |
| 2025-02-20 | 3.77 | 3.83 | 0.06 | 1.59% | 3.75 | 3.87 | 216134 | 8271 | 2.69% |
| 2025-02-19 | 3.69 | 3.77 | 0.10 | 2.72% | 3.65 | 3.79 | 193600 | 7223 | 2.41% |
| 2025-02-18 | 3.88 | 3.67 | -0.23 | -5.90% | 3.66 | 3.91 | 283495 | 10680 | 3.53% |
| 2025-02-17 | 3.84 | 3.90 | 0.09 | 2.36% | 3.84 | 4.02 | 433396 | 17007 | 5.40% |
| 2025-02-14 | 3.73 | 3.81 | 0.07 | 1.87% | 3.71 | 3.87 | 326986 | 12447 | 4.07% |
| 2025-02-13 | 3.76 | 3.74 | -0.04 | -1.06% | 3.71 | 3.79 | 182221 | 6811 | 2.27% |
| 2025-02-12 | 3.79 | 3.78 | -0.01 | -0.26% | 3.72 | 3.81 | 188705 | 7103 | 2.35% |
| 2025-02-11 | 3.86 | 3.79 | -0.07 | -1.81% | 3.76 | 3.88 | 173669 | 6583 | 2.16% |
| 2025-02-10 | 3.77 | 3.86 | 0.08 | 2.12% | 3.75 | 3.90 | 227826 | 8716 | 2.84% |
| 2025-02-07 | 3.67 | 3.78 | 0.10 | 2.72% | 3.66 | 3.81 | 272970 | 10227 | 3.40% |
| 2025-02-06 | 3.63 | 3.68 | 0.04 | 1.10% | 3.56 | 3.69 | 169592 | 6167 | 2.11% |
| 2025-02-05 | 3.61 | 3.64 | 0.06 | 1.68% | 3.58 | 3.67 | 136427 | 4959 | 1.70% |
| 2025-01-27 | 3.67 | 3.58 | -0.09 | -2.45% | 3.57 | 3.73 | 192967 | 6999 | 2.40% |
| 2025-01-24 | 3.49 | 3.67 | 0.17 | 4.86% | 3.47 | 3.74 | 280236 | 10090 | 3.49% |
| 2025-01-23 | 3.53 | 3.50 | 0.04 | 1.16% | 3.50 | 3.64 | 192712 | 6874 | 2.40% |
| 2025-01-22 | 3.50 | 3.46 | -0.04 | -1.14% | 3.42 | 3.51 | 119027 | 4121 | 1.48% |
| 2025-01-21 | 3.60 | 3.50 | -0.08 | -2.23% | 3.48 | 3.61 | 123750 | 4357 | 1.54% |
| 2025-01-20 | 3.55 | 3.58 | 0.07 | 1.99% | 3.47 | 3.62 | 139147 | 4975 | 1.73% |
| 2025-01-17 | 3.58 | 3.51 | -0.07 | -1.96% | 3.49 | 3.58 | 121385 | 4272 | 1.51% |
| 2025-01-16 | 3.57 | 3.58 | 0.03 | 0.85% | 3.54 | 3.67 | 135154 | 4866 | 1.68% |
| 2025-01-15 | 3.57 | 3.55 | -0.02 | -0.56% | 3.51 | 3.60 | 117207 | 4163 | 1.46% |
| 2025-01-14 | 3.36 | 3.57 | 0.21 | 6.25% | 3.36 | 3.58 | 155016 | 5434 | 1.93% |
| 2025-01-13 | 3.32 | 3.36 | 0.01 | 0.30% | 3.21 | 3.39 | 152025 | 5042 | 1.89% |
| 2025-01-10 | 3.52 | 3.35 | -0.18 | -5.10% | 3.33 | 3.56 | 144233 | 4973 | 1.80% |
| 2025-01-09 | 3.52 | 3.53 | -0.02 | -0.56% | 3.48 | 3.58 | 168387 | 5948 | 2.10% |
| 2025-01-08 | 3.47 | 3.55 | 0.08 | 2.31% | 3.38 | 3.61 | 216543 | 7597 | 2.70% |
| 2025-01-07 | 3.40 | 3.47 | 0.07 | 2.06% | 3.36 | 3.47 | 139813 | 4778 | 1.74% |
| 2025-01-06 | 3.42 | 3.40 | -0.03 | -0.87% | 3.25 | 3.48 | 148201 | 5024 | 1.84% |
| 2025-01-03 | 3.60 | 3.43 | -0.15 | -4.19% | 3.40 | 3.64 | 186658 | 6524 | 2.32% |
| 2025-01-02 | 3.58 | 3.58 | 0.00 | 0.00% | 3.53 | 3.71 | 193541 | 7024 | 2.41% |
| 2024-12-31 | 3.70 | 3.58 | -0.12 | -3.24% | 3.58 | 3.75 | 155287 | 5656 | 1.93% |
| 2024-12-30 | 3.73 | 3.70 | -0.04 | -1.07% | 3.61 | 3.75 | 150150 | 5537 | 1.87% |
| 2024-12-27 | 3.73 | 3.74 | 0.02 | 0.54% | 3.70 | 3.83 | 125698 | 4745 | 1.56% |
| 2024-12-26 | 3.70 | 3.72 | 0.03 | 0.81% | 3.69 | 3.79 | 136087 | 5088 | 1.69% |