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 | 3.64 | 3.69 | 0.02 | 0.54% | 3.62 | 3.72 | 101451 | 3731 | 1.93% |
| 2025-04-02 | 3.71 | 3.67 | -0.03 | -0.81% | 3.66 | 3.75 | 89890 | 3329 | 1.71% |
| 2025-04-01 | 3.68 | 3.70 | 0.02 | 0.54% | 3.67 | 3.77 | 135295 | 5033 | 2.57% |
| 2025-03-31 | 3.65 | 3.68 | -0.09 | -2.39% | 3.58 | 3.75 | 165814 | 6038 | 3.15% |
| 2025-03-28 | 3.83 | 3.77 | -0.08 | -2.08% | 3.77 | 3.87 | 112199 | 4263 | 2.13% |
| 2025-03-27 | 3.84 | 3.85 | -0.03 | -0.77% | 3.75 | 3.88 | 132062 | 5062 | 2.51% |
| 2025-03-26 | 3.81 | 3.88 | 0.04 | 1.04% | 3.81 | 3.92 | 133545 | 5185 | 2.54% |
| 2025-03-25 | 3.88 | 3.84 | -0.06 | -1.54% | 3.78 | 3.89 | 165617 | 6340 | 3.15% |
| 2025-03-24 | 4.14 | 3.90 | -0.24 | -5.80% | 3.80 | 4.16 | 353550 | 13928 | 6.73% |
| 2025-03-21 | 4.27 | 4.14 | -0.16 | -3.72% | 4.13 | 4.30 | 250813 | 10481 | 4.77% |
| 2025-03-20 | 4.23 | 4.30 | 0.05 | 1.18% | 4.20 | 4.49 | 358511 | 15701 | 6.82% |
| 2025-03-19 | 4.33 | 4.25 | -0.10 | -2.30% | 4.22 | 4.34 | 138558 | 5923 | 2.64% |
| 2025-03-18 | 4.36 | 4.35 | -0.01 | -0.23% | 4.31 | 4.42 | 159822 | 6966 | 3.04% |
| 2025-03-17 | 4.30 | 4.36 | 0.06 | 1.40% | 4.30 | 4.43 | 254494 | 11129 | 4.84% |
| 2025-03-14 | 4.16 | 4.30 | 0.13 | 3.12% | 4.10 | 4.30 | 224326 | 9514 | 4.27% |
| 2025-03-13 | 4.28 | 4.17 | -0.12 | -2.80% | 4.09 | 4.29 | 235852 | 9813 | 4.49% |
| 2025-03-12 | 4.21 | 4.29 | 0.08 | 1.90% | 4.20 | 4.34 | 247932 | 10634 | 4.72% |
| 2025-03-11 | 4.12 | 4.21 | 0.03 | 0.72% | 4.08 | 4.30 | 195979 | 8216 | 3.73% |
| 2025-03-10 | 4.24 | 4.18 | -0.06 | -1.42% | 4.13 | 4.29 | 167002 | 7009 | 3.18% |
| 2025-03-07 | 4.33 | 4.24 | -0.09 | -2.08% | 4.21 | 4.38 | 204103 | 8757 | 3.88% |
| 2025-03-06 | 4.20 | 4.33 | 0.13 | 3.10% | 4.20 | 4.37 | 231795 | 9976 | 4.41% |
| 2025-03-05 | 4.23 | 4.20 | -0.03 | -0.71% | 4.08 | 4.23 | 175648 | 7280 | 3.34% |
| 2025-03-04 | 4.13 | 4.23 | 0.09 | 2.17% | 4.10 | 4.25 | 143738 | 6017 | 2.73% |
| 2025-03-03 | 4.19 | 4.14 | -0.04 | -0.96% | 4.11 | 4.28 | 191768 | 8040 | 3.65% |
| 2025-02-28 | 4.38 | 4.18 | -0.20 | -4.57% | 4.17 | 4.44 | 235380 | 10042 | 4.48% |
| 2025-02-27 | 4.44 | 4.38 | -0.09 | -2.01% | 4.31 | 4.56 | 271223 | 12001 | 5.16% |
| 2025-02-26 | 4.40 | 4.47 | 0.09 | 2.05% | 4.35 | 4.50 | 302050 | 13384 | 5.75% |
| 2025-02-25 | 4.28 | 4.38 | 0.03 | 0.69% | 4.25 | 4.44 | 267324 | 11701 | 5.09% |
| 2025-02-24 | 4.28 | 4.35 | 0.05 | 1.16% | 4.20 | 4.40 | 274527 | 11862 | 5.22% |
| 2025-02-21 | 4.36 | 4.30 | -0.08 | -1.83% | 4.19 | 4.38 | 254282 | 10847 | 4.84% |
| 2025-02-20 | 4.21 | 4.38 | 0.18 | 4.29% | 4.21 | 4.43 | 305744 | 13326 | 5.82% |
| 2025-02-19 | 4.07 | 4.20 | 0.11 | 2.69% | 4.07 | 4.21 | 171815 | 7153 | 3.27% |
| 2025-02-18 | 4.38 | 4.09 | -0.31 | -7.05% | 4.08 | 4.39 | 288830 | 12196 | 5.49% |
| 2025-02-17 | 4.29 | 4.40 | 0.15 | 3.53% | 4.26 | 4.44 | 232696 | 10163 | 4.43% |
| 2025-02-14 | 4.30 | 4.25 | -0.05 | -1.16% | 4.22 | 4.32 | 172727 | 7369 | 3.29% |
| 2025-02-13 | 4.31 | 4.30 | -0.02 | -0.46% | 4.21 | 4.40 | 230023 | 9887 | 4.38% |
| 2025-02-12 | 4.30 | 4.32 | 0.01 | 0.23% | 4.26 | 4.35 | 160617 | 6920 | 3.06% |
| 2025-02-11 | 4.35 | 4.31 | -0.04 | -0.92% | 4.26 | 4.36 | 170852 | 7351 | 3.25% |
| 2025-02-10 | 4.24 | 4.35 | 0.11 | 2.59% | 4.24 | 4.35 | 210846 | 9074 | 4.01% |
| 2025-02-07 | 4.18 | 4.24 | 0.06 | 1.44% | 4.15 | 4.30 | 224927 | 9520 | 4.28% |
| 2025-02-06 | 4.10 | 4.18 | 0.12 | 2.96% | 4.02 | 4.22 | 208108 | 8610 | 3.96% |
| 2025-02-05 | 3.97 | 4.06 | 0.15 | 3.84% | 3.96 | 4.10 | 175459 | 7110 | 3.34% |
| 2025-01-27 | 4.03 | 3.91 | -0.08 | -2.01% | 3.88 | 4.05 | 112998 | 4482 | 2.15% |
| 2025-01-24 | 3.91 | 3.99 | 0.05 | 1.27% | 3.87 | 4.02 | 133925 | 5300 | 2.55% |
| 2025-01-23 | 4.05 | 3.94 | -0.04 | -1.01% | 3.93 | 4.14 | 161012 | 6519 | 3.06% |
| 2025-01-22 | 4.01 | 3.98 | -0.06 | -1.49% | 3.96 | 4.05 | 110989 | 4432 | 2.11% |
| 2025-01-21 | 4.15 | 4.04 | -0.08 | -1.94% | 3.99 | 4.17 | 161178 | 6525 | 3.07% |
| 2025-01-20 | 4.16 | 4.12 | 0.02 | 0.49% | 4.06 | 4.18 | 141562 | 5849 | 2.69% |
| 2025-01-17 | 4.12 | 4.10 | -0.04 | -0.97% | 4.04 | 4.15 | 173203 | 7083 | 3.29% |
| 2025-01-16 | 4.13 | 4.14 | 0.02 | 0.49% | 4.10 | 4.27 | 228811 | 9550 | 4.35% |
| 2025-01-15 | 4.16 | 4.12 | 0.05 | 1.23% | 4.02 | 4.19 | 268725 | 11039 | 5.11% |
| 2025-01-14 | 3.86 | 4.07 | 0.27 | 7.11% | 3.82 | 4.08 | 240388 | 9589 | 4.57% |
| 2025-01-13 | 3.66 | 3.80 | 0.07 | 1.88% | 3.60 | 3.83 | 163375 | 6087 | 3.11% |
| 2025-01-10 | 3.96 | 3.73 | -0.23 | -5.81% | 3.72 | 4.00 | 178258 | 6877 | 3.39% |
| 2025-01-09 | 3.96 | 3.96 | 0.00 | 0.00% | 3.92 | 4.03 | 174746 | 6947 | 3.32% |
| 2025-01-08 | 3.88 | 3.96 | 0.08 | 2.06% | 3.77 | 3.99 | 229166 | 8910 | 4.36% |
| 2025-01-07 | 3.72 | 3.88 | 0.21 | 5.72% | 3.68 | 3.89 | 244549 | 9252 | 4.65% |
| 2025-01-06 | 3.91 | 3.67 | -0.31 | -7.79% | 3.63 | 3.97 | 263137 | 9837 | 5.01% |
| 2025-01-03 | 3.96 | 3.98 | 0.03 | 0.76% | 3.85 | 4.10 | 312103 | 12479 | 5.94% |
| 2025-01-02 | 3.98 | 3.95 | -0.03 | -0.75% | 3.86 | 4.10 | 208098 | 8307 | 3.96% |
| 2024-12-31 | 4.16 | 3.98 | -0.14 | -3.40% | 3.96 | 4.16 | 214001 | 8611 | 4.07% |
| 2024-12-30 | 4.25 | 4.12 | -0.20 | -4.63% | 4.07 | 4.28 | 247671 | 10255 | 4.71% |
| 2024-12-27 | 4.20 | 4.32 | 0.07 | 1.65% | 4.18 | 4.58 | 276534 | 12124 | 5.26% |
| 2024-12-26 | 4.21 | 4.25 | 0.07 | 1.67% | 4.17 | 4.30 | 209534 | 8897 | 3.99% |