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 | 3.75 | 3.84 | 0.06 | 1.59% | 3.71 | 3.90 | 367031 | 14016 | 4.43% |
| 2025-04-02 | 3.85 | 3.78 | -0.11 | -2.83% | 3.77 | 3.89 | 306290 | 11672 | 3.70% |
| 2025-04-01 | 3.78 | 3.89 | 0.10 | 2.64% | 3.70 | 3.97 | 494970 | 19063 | 5.97% |
| 2025-03-31 | 3.63 | 3.79 | 0.11 | 2.99% | 3.56 | 3.99 | 533181 | 20160 | 6.43% |
| 2025-03-28 | 3.82 | 3.68 | -0.18 | -4.66% | 3.65 | 3.83 | 388866 | 14450 | 4.69% |
| 2025-03-27 | 3.97 | 3.86 | -0.14 | -3.50% | 3.85 | 4.01 | 535381 | 20882 | 6.46% |
| 2025-03-26 | 3.86 | 4.00 | 0.08 | 2.04% | 3.78 | 4.10 | 782211 | 30967 | 9.44% |
| 2025-03-25 | 3.65 | 3.92 | 0.27 | 7.40% | 3.59 | 4.24 | 900786 | 35456 | 10.87% |
| 2025-03-24 | 3.85 | 3.65 | -0.19 | -4.95% | 3.57 | 3.85 | 274823 | 10131 | 3.32% |
| 2025-03-21 | 3.88 | 3.84 | -0.06 | -1.54% | 3.82 | 3.93 | 229205 | 8862 | 2.77% |
| 2025-03-20 | 3.85 | 3.90 | 0.03 | 0.78% | 3.83 | 3.98 | 284113 | 11095 | 3.43% |
| 2025-03-19 | 3.86 | 3.87 | 0.01 | 0.26% | 3.79 | 3.95 | 319381 | 12342 | 3.85% |
| 2025-03-18 | 3.81 | 3.86 | 0.08 | 2.12% | 3.81 | 3.88 | 243808 | 9388 | 2.94% |
| 2025-03-17 | 3.76 | 3.78 | 0.03 | 0.80% | 3.76 | 3.84 | 179083 | 6796 | 2.16% |
| 2025-03-14 | 3.66 | 3.75 | 0.07 | 1.90% | 3.64 | 3.75 | 214373 | 7951 | 2.59% |
| 2025-03-13 | 3.74 | 3.68 | -0.04 | -1.08% | 3.62 | 3.74 | 170252 | 6245 | 2.05% |
| 2025-03-12 | 3.67 | 3.72 | 0.05 | 1.36% | 3.65 | 3.75 | 196009 | 7272 | 2.36% |
| 2025-03-11 | 3.60 | 3.67 | 0.03 | 0.82% | 3.57 | 3.67 | 165071 | 5989 | 1.99% |
| 2025-03-10 | 3.60 | 3.64 | 0.04 | 1.11% | 3.60 | 3.69 | 175986 | 6409 | 2.12% |
| 2025-03-07 | 3.72 | 3.60 | -0.14 | -3.74% | 3.58 | 3.73 | 278047 | 10102 | 3.35% |
| 2025-03-06 | 3.73 | 3.74 | 0.03 | 0.81% | 3.69 | 3.78 | 199945 | 7492 | 2.41% |
| 2025-03-05 | 3.79 | 3.71 | -0.07 | -1.85% | 3.64 | 3.81 | 261993 | 9670 | 3.16% |
| 2025-03-04 | 3.77 | 3.78 | -0.02 | -0.53% | 3.72 | 3.82 | 211819 | 7992 | 2.56% |
| 2025-03-03 | 3.77 | 3.80 | 0.06 | 1.60% | 3.72 | 3.88 | 339399 | 12980 | 4.09% |
| 2025-02-28 | 3.87 | 3.74 | -0.08 | -2.09% | 3.74 | 4.10 | 493958 | 19209 | 5.96% |
| 2025-02-27 | 3.86 | 3.82 | -0.03 | -0.78% | 3.75 | 3.91 | 248736 | 9534 | 3.00% |
| 2025-02-26 | 3.82 | 3.85 | 0.05 | 1.32% | 3.79 | 3.87 | 197494 | 7564 | 2.38% |
| 2025-02-25 | 3.75 | 3.80 | 0.02 | 0.53% | 3.71 | 3.85 | 210977 | 8002 | 2.55% |
| 2025-02-24 | 3.70 | 3.78 | 0.08 | 2.16% | 3.68 | 3.82 | 214696 | 8068 | 2.59% |
| 2025-02-21 | 3.71 | 3.70 | 0.01 | 0.27% | 3.63 | 3.72 | 165206 | 6079 | 1.99% |
| 2025-02-20 | 3.70 | 3.69 | -0.01 | -0.27% | 3.63 | 3.70 | 167363 | 6139 | 2.02% |
| 2025-02-19 | 3.67 | 3.70 | 0.01 | 0.27% | 3.65 | 3.72 | 182308 | 6721 | 2.20% |
| 2025-02-18 | 3.81 | 3.69 | -0.08 | -2.12% | 3.67 | 3.86 | 245216 | 9262 | 2.96% |
| 2025-02-17 | 3.68 | 3.77 | 0.11 | 3.01% | 3.68 | 3.80 | 192183 | 7206 | 2.32% |
| 2025-02-14 | 3.69 | 3.66 | -0.02 | -0.54% | 3.65 | 3.72 | 135814 | 5005 | 1.64% |
| 2025-02-13 | 3.75 | 3.68 | -0.05 | -1.34% | 3.68 | 3.76 | 142061 | 5275 | 1.71% |
| 2025-02-12 | 3.68 | 3.73 | 0.05 | 1.36% | 3.66 | 3.74 | 142978 | 5295 | 1.72% |
| 2025-02-11 | 3.73 | 3.68 | -0.05 | -1.34% | 3.63 | 3.81 | 253412 | 9370 | 3.06% |
| 2025-02-10 | 3.71 | 3.73 | 0.06 | 1.63% | 3.67 | 3.74 | 162949 | 6037 | 1.97% |
| 2025-02-07 | 3.58 | 3.67 | 0.12 | 3.38% | 3.56 | 3.74 | 260146 | 9545 | 3.14% |
| 2025-02-06 | 3.49 | 3.55 | 0.06 | 1.72% | 3.41 | 3.56 | 172605 | 6041 | 2.08% |
| 2025-02-05 | 3.42 | 3.49 | 0.12 | 3.56% | 3.40 | 3.52 | 163034 | 5657 | 1.97% |
| 2025-01-27 | 3.46 | 3.37 | -0.08 | -2.32% | 3.36 | 3.54 | 157417 | 5417 | 1.90% |
| 2025-01-24 | 3.43 | 3.45 | 0.03 | 0.88% | 3.38 | 3.46 | 132800 | 4547 | 1.60% |
| 2025-01-23 | 3.48 | 3.42 | -0.03 | -0.87% | 3.42 | 3.57 | 169678 | 5951 | 2.05% |
| 2025-01-22 | 3.49 | 3.45 | -0.05 | -1.43% | 3.43 | 3.52 | 97895 | 3392 | 1.18% |
| 2025-01-21 | 3.60 | 3.50 | -0.10 | -2.78% | 3.49 | 3.63 | 153184 | 5397 | 1.85% |
| 2025-01-20 | 3.55 | 3.60 | 0.08 | 2.27% | 3.48 | 3.62 | 137219 | 4903 | 1.66% |
| 2025-01-17 | 3.59 | 3.52 | -0.09 | -2.49% | 3.51 | 3.61 | 124799 | 4430 | 1.51% |
| 2025-01-16 | 3.56 | 3.61 | 0.03 | 0.84% | 3.53 | 3.67 | 169666 | 6120 | 2.05% |
| 2025-01-15 | 3.63 | 3.58 | -0.04 | -1.10% | 3.54 | 3.65 | 141519 | 5081 | 1.71% |
| 2025-01-14 | 3.47 | 3.62 | 0.17 | 4.93% | 3.46 | 3.63 | 159406 | 5681 | 1.92% |
| 2025-01-13 | 3.37 | 3.45 | 0.05 | 1.47% | 3.27 | 3.45 | 131906 | 4457 | 1.59% |
| 2025-01-10 | 3.57 | 3.40 | -0.18 | -5.03% | 3.39 | 3.61 | 169700 | 5924 | 2.05% |
| 2025-01-09 | 3.54 | 3.58 | 0.04 | 1.13% | 3.52 | 3.62 | 136435 | 4889 | 1.65% |
| 2025-01-08 | 3.62 | 3.54 | -0.06 | -1.67% | 3.42 | 3.63 | 149964 | 5271 | 1.81% |
| 2025-01-07 | 3.43 | 3.60 | 0.17 | 4.96% | 3.42 | 3.61 | 180079 | 6343 | 2.17% |
| 2025-01-06 | 3.41 | 3.43 | 0.00 | 0.00% | 3.29 | 3.48 | 141766 | 4829 | 1.71% |
| 2025-01-03 | 3.61 | 3.43 | -0.17 | -4.72% | 3.42 | 3.64 | 185792 | 6507 | 2.24% |
| 2025-01-02 | 3.66 | 3.60 | -0.07 | -1.91% | 3.56 | 3.74 | 154887 | 5654 | 1.87% |
| 2024-12-31 | 3.78 | 3.67 | -0.10 | -2.65% | 3.66 | 3.84 | 144854 | 5408 | 1.75% |
| 2024-12-30 | 3.86 | 3.77 | -0.11 | -2.84% | 3.75 | 3.88 | 178735 | 6764 | 2.16% |
| 2024-12-27 | 3.81 | 3.88 | 0.07 | 1.84% | 3.79 | 3.94 | 175729 | 6849 | 2.12% |
| 2024-12-26 | 3.81 | 3.81 | -0.01 | -0.26% | 3.80 | 3.90 | 158201 | 6086 | 1.91% |