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 | 3.70 | -0.09 | -2.37% | 3.68 | 3.77 | 1658978 | 61712 | 1.43% |
| 2025-04-02 | 3.83 | 3.79 | -0.05 | -1.30% | 3.78 | 3.84 | 951282 | 36200 | 0.82% |
| 2025-04-01 | 3.81 | 3.84 | 0.03 | 0.79% | 3.80 | 3.86 | 1104750 | 42311 | 0.95% |
| 2025-03-31 | 3.86 | 3.81 | -0.08 | -2.06% | 3.79 | 3.86 | 1322199 | 50496 | 1.14% |
| 2025-03-28 | 3.83 | 3.89 | 0.07 | 1.83% | 3.81 | 3.90 | 1753742 | 67759 | 1.51% |
| 2025-03-27 | 3.83 | 3.82 | -0.01 | -0.26% | 3.80 | 3.85 | 944716 | 36150 | 0.81% |
| 2025-03-26 | 3.92 | 3.83 | -0.09 | -2.30% | 3.83 | 3.95 | 2145423 | 83281 | 1.85% |
| 2025-03-25 | 3.88 | 3.92 | 0.06 | 1.55% | 3.85 | 3.93 | 2042280 | 79852 | 1.76% |
| 2025-03-24 | 3.80 | 3.86 | 0.07 | 1.85% | 3.78 | 3.86 | 1404162 | 53849 | 1.21% |
| 2025-03-21 | 3.83 | 3.79 | -0.04 | -1.04% | 3.78 | 3.86 | 1123380 | 42904 | 0.97% |
| 2025-03-20 | 3.86 | 3.83 | -0.02 | -0.52% | 3.83 | 3.89 | 930817 | 35887 | 0.80% |
| 2025-03-19 | 3.86 | 3.85 | -0.02 | -0.52% | 3.83 | 3.87 | 827445 | 31822 | 0.71% |
| 2025-03-18 | 3.87 | 3.87 | 0.01 | 0.26% | 3.84 | 3.90 | 952868 | 36913 | 0.82% |
| 2025-03-17 | 3.89 | 3.86 | -0.02 | -0.52% | 3.86 | 3.91 | 884988 | 34347 | 0.76% |
| 2025-03-14 | 3.89 | 3.88 | 0.00 | 0.00% | 3.87 | 3.91 | 1079472 | 41938 | 0.93% |
| 2025-03-13 | 3.87 | 3.88 | 0.01 | 0.26% | 3.84 | 3.89 | 896831 | 34631 | 0.77% |
| 2025-03-12 | 3.92 | 3.87 | -0.04 | -1.02% | 3.86 | 3.92 | 887073 | 34409 | 0.76% |
| 2025-03-11 | 3.87 | 3.91 | 0.01 | 0.26% | 3.84 | 3.91 | 1101412 | 42693 | 0.95% |
| 2025-03-10 | 3.88 | 3.90 | 0.04 | 1.04% | 3.85 | 3.91 | 1088520 | 42211 | 0.94% |
| 2025-03-07 | 3.83 | 3.86 | 0.03 | 0.78% | 3.82 | 3.92 | 1841786 | 71432 | 1.59% |
| 2025-03-06 | 3.84 | 3.83 | 0.00 | 0.00% | 3.81 | 3.87 | 1024248 | 39283 | 0.88% |
| 2025-03-05 | 3.81 | 3.83 | 0.03 | 0.79% | 3.77 | 3.84 | 1091665 | 41556 | 0.94% |
| 2025-03-04 | 3.77 | 3.80 | 0.03 | 0.80% | 3.75 | 3.80 | 784284 | 29626 | 0.68% |
| 2025-03-03 | 3.73 | 3.77 | 0.05 | 1.34% | 3.73 | 3.82 | 1424188 | 53810 | 1.23% |
| 2025-02-28 | 3.75 | 3.72 | -0.04 | -1.06% | 3.72 | 3.79 | 1163201 | 43642 | 1.00% |
| 2025-02-27 | 3.80 | 3.76 | -0.04 | -1.05% | 3.74 | 3.82 | 1066684 | 40173 | 0.92% |
| 2025-02-26 | 3.78 | 3.80 | 0.02 | 0.53% | 3.78 | 3.83 | 796532 | 30318 | 0.69% |
| 2025-02-25 | 3.80 | 3.78 | -0.04 | -1.05% | 3.77 | 3.84 | 1002184 | 38004 | 0.86% |
| 2025-02-24 | 3.83 | 3.82 | -0.02 | -0.52% | 3.79 | 3.87 | 1125631 | 43091 | 0.97% |
| 2025-02-21 | 3.84 | 3.84 | 0.01 | 0.26% | 3.83 | 3.89 | 1392367 | 53713 | 1.20% |
| 2025-02-20 | 3.83 | 3.83 | -0.01 | -0.26% | 3.82 | 3.85 | 834077 | 31994 | 0.72% |
| 2025-02-19 | 3.87 | 3.84 | -0.02 | -0.52% | 3.81 | 3.87 | 1083204 | 41521 | 0.93% |
| 2025-02-18 | 3.88 | 3.86 | -0.02 | -0.52% | 3.85 | 3.91 | 959820 | 37216 | 0.83% |
| 2025-02-17 | 3.92 | 3.88 | -0.05 | -1.27% | 3.87 | 3.93 | 1140160 | 44271 | 0.98% |
| 2025-02-14 | 3.93 | 3.93 | 0.00 | 0.00% | 3.90 | 3.96 | 914021 | 35852 | 0.79% |
| 2025-02-13 | 3.96 | 3.93 | -0.04 | -1.01% | 3.93 | 3.99 | 962452 | 38087 | 0.83% |
| 2025-02-12 | 4.05 | 3.97 | -0.08 | -1.98% | 3.95 | 4.06 | 1425752 | 56875 | 1.23% |
| 2025-02-11 | 4.08 | 4.05 | -0.03 | -0.74% | 4.04 | 4.10 | 921463 | 37465 | 0.79% |
| 2025-02-10 | 4.11 | 4.08 | -0.04 | -0.97% | 4.06 | 4.15 | 1236000 | 50606 | 1.06% |
| 2025-02-07 | 4.00 | 4.12 | 0.12 | 3.00% | 3.96 | 4.13 | 1970088 | 80158 | 1.70% |
| 2025-02-06 | 4.01 | 4.00 | -0.02 | -0.50% | 3.98 | 4.04 | 1190364 | 47574 | 1.02% |
| 2025-02-05 | 4.08 | 4.02 | -0.04 | -0.99% | 4.00 | 4.09 | 1082874 | 43589 | 0.93% |
| 2025-01-27 | 4.03 | 4.06 | 0.03 | 0.74% | 4.03 | 4.09 | 1025476 | 41687 | 0.88% |
| 2025-01-24 | 3.99 | 4.03 | 0.03 | 0.75% | 3.98 | 4.05 | 1023460 | 41141 | 0.88% |
| 2025-01-23 | 4.05 | 4.00 | -0.03 | -0.74% | 3.99 | 4.06 | 1445614 | 58045 | 1.24% |
| 2025-01-22 | 4.02 | 4.03 | 0.01 | 0.25% | 4.00 | 4.05 | 806450 | 32425 | 0.69% |
| 2025-01-21 | 4.11 | 4.02 | -0.08 | -1.95% | 4.01 | 4.13 | 1194877 | 48309 | 1.03% |
| 2025-01-20 | 4.22 | 4.10 | -0.08 | -1.91% | 4.09 | 4.23 | 1590267 | 65765 | 1.37% |
| 2025-01-17 | 4.10 | 4.18 | 0.09 | 2.20% | 4.06 | 4.19 | 1605937 | 66582 | 1.38% |
| 2025-01-16 | 4.02 | 4.09 | 0.09 | 2.25% | 4.01 | 4.09 | 1541482 | 62636 | 1.33% |
| 2025-01-15 | 3.98 | 4.00 | 0.00 | 0.00% | 3.94 | 4.01 | 913720 | 36373 | 0.79% |
| 2025-01-14 | 3.91 | 4.00 | 0.08 | 2.04% | 3.89 | 4.00 | 1149580 | 45511 | 0.99% |
| 2025-01-13 | 3.88 | 3.92 | 0.02 | 0.51% | 3.85 | 3.94 | 1028103 | 40189 | 0.89% |
| 2025-01-10 | 3.95 | 3.90 | -0.05 | -1.27% | 3.90 | 4.00 | 964643 | 37905 | 0.83% |
| 2025-01-09 | 3.91 | 3.95 | 0.02 | 0.51% | 3.88 | 3.97 | 934299 | 36817 | 0.80% |
| 2025-01-08 | 4.05 | 3.93 | -0.11 | -2.72% | 3.87 | 4.05 | 1514447 | 59471 | 1.30% |
| 2025-01-07 | 3.96 | 4.04 | 0.09 | 2.28% | 3.91 | 4.04 | 1296377 | 51696 | 1.12% |
| 2025-01-06 | 3.86 | 3.95 | 0.08 | 2.07% | 3.84 | 3.99 | 1355870 | 53316 | 1.17% |
| 2025-01-03 | 3.91 | 3.87 | -0.04 | -1.02% | 3.86 | 4.00 | 1530979 | 60271 | 1.32% |
| 2025-01-02 | 3.91 | 3.91 | 0.00 | 0.00% | 3.89 | 4.03 | 2024943 | 80370 | 1.73% |
| 2024-12-31 | 3.97 | 3.91 | -0.05 | -1.26% | 3.90 | 3.98 | 1181636 | 46480 | 1.01% |
| 2024-12-30 | 3.91 | 3.96 | 0.05 | 1.28% | 3.90 | 3.97 | 897694 | 35445 | 0.77% |
| 2024-12-27 | 3.89 | 3.91 | 0.02 | 0.51% | 3.89 | 3.94 | 801180 | 31361 | 0.68% |
| 2024-12-26 | 3.90 | 3.89 | -0.02 | -0.51% | 3.87 | 3.92 | 564806 | 22004 | 0.48% |
| 2024-12-25 | 3.92 | 3.91 | 0.00 | 0.00% | 3.88 | 3.92 | 583169 | 22748 | 0.50% |