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 | 3.93 | 4.02 | 0.06 | 1.52% | 3.93 | 4.02 | 229914 | 9169 | 1.67% |
| 2025-04-02 | 3.98 | 3.96 | -0.02 | -0.50% | 3.95 | 4.01 | 164795 | 6558 | 1.20% |
| 2025-04-01 | 3.95 | 3.98 | 0.03 | 0.76% | 3.93 | 4.01 | 194350 | 7731 | 1.41% |
| 2025-03-31 | 4.03 | 3.95 | -0.09 | -2.23% | 3.92 | 4.03 | 294754 | 11699 | 2.14% |
| 2025-03-28 | 4.01 | 4.04 | 0.03 | 0.75% | 4.01 | 4.08 | 245438 | 9910 | 1.78% |
| 2025-03-27 | 4.03 | 4.01 | -0.02 | -0.50% | 3.99 | 4.04 | 163056 | 6543 | 1.18% |
| 2025-03-26 | 4.06 | 4.03 | -0.02 | -0.49% | 4.02 | 4.08 | 210660 | 8500 | 1.53% |
| 2025-03-25 | 3.94 | 4.05 | 0.11 | 2.79% | 3.93 | 4.05 | 394160 | 15855 | 2.86% |
| 2025-03-24 | 3.97 | 3.94 | -0.03 | -0.76% | 3.89 | 4.00 | 267199 | 10527 | 1.94% |
| 2025-03-21 | 4.03 | 3.97 | -0.09 | -2.22% | 3.96 | 4.04 | 355575 | 14207 | 2.58% |
| 2025-03-20 | 3.98 | 4.06 | 0.11 | 2.78% | 3.97 | 4.07 | 497381 | 20022 | 3.61% |
| 2025-03-19 | 3.91 | 3.95 | 0.07 | 1.80% | 3.90 | 4.01 | 471605 | 18664 | 3.42% |
| 2025-03-18 | 3.87 | 3.88 | 0.03 | 0.78% | 3.85 | 3.91 | 302916 | 11729 | 2.20% |
| 2025-03-17 | 3.84 | 3.85 | 0.03 | 0.79% | 3.83 | 3.91 | 391286 | 15092 | 2.84% |
| 2025-03-14 | 3.78 | 3.82 | 0.04 | 1.06% | 3.77 | 3.83 | 230078 | 8757 | 1.67% |
| 2025-03-13 | 3.75 | 3.78 | 0.02 | 0.53% | 3.73 | 3.79 | 161309 | 6058 | 1.17% |
| 2025-03-12 | 3.79 | 3.76 | -0.02 | -0.53% | 3.74 | 3.80 | 160052 | 6017 | 1.16% |
| 2025-03-11 | 3.81 | 3.78 | -0.03 | -0.79% | 3.75 | 3.81 | 217542 | 8214 | 1.58% |
| 2025-03-10 | 3.76 | 3.81 | 0.06 | 1.60% | 3.74 | 3.83 | 262200 | 9961 | 1.90% |
| 2025-03-07 | 3.74 | 3.75 | 0.00 | 0.00% | 3.73 | 3.79 | 211426 | 7950 | 1.53% |
| 2025-03-06 | 3.73 | 3.75 | 0.02 | 0.54% | 3.70 | 3.75 | 156300 | 5828 | 1.13% |
| 2025-03-05 | 3.73 | 3.73 | 0.00 | 0.00% | 3.67 | 3.73 | 122018 | 4521 | 0.88% |
| 2025-03-04 | 3.69 | 3.73 | 0.03 | 0.81% | 3.68 | 3.73 | 103766 | 3851 | 0.75% |
| 2025-03-03 | 3.70 | 3.70 | 0.00 | 0.00% | 3.69 | 3.74 | 138552 | 5147 | 1.00% |
| 2025-02-28 | 3.73 | 3.70 | -0.04 | -1.07% | 3.68 | 3.75 | 149206 | 5540 | 1.08% |
| 2025-02-27 | 3.73 | 3.74 | 0.01 | 0.27% | 3.69 | 3.78 | 187892 | 6999 | 1.36% |
| 2025-02-26 | 3.68 | 3.73 | 0.05 | 1.36% | 3.68 | 3.74 | 165443 | 6154 | 1.20% |
| 2025-02-25 | 3.71 | 3.68 | -0.05 | -1.34% | 3.67 | 3.73 | 149159 | 5518 | 1.08% |
| 2025-02-24 | 3.67 | 3.73 | 0.06 | 1.63% | 3.65 | 3.74 | 228177 | 8482 | 1.65% |
| 2025-02-21 | 3.68 | 3.67 | -0.01 | -0.27% | 3.63 | 3.69 | 168307 | 6163 | 1.22% |
| 2025-02-20 | 3.69 | 3.68 | -0.02 | -0.54% | 3.67 | 3.71 | 131350 | 4840 | 0.95% |
| 2025-02-19 | 3.70 | 3.70 | 0.02 | 0.54% | 3.67 | 3.73 | 145550 | 5385 | 1.06% |
| 2025-02-18 | 3.73 | 3.68 | -0.05 | -1.34% | 3.67 | 3.74 | 218655 | 8113 | 1.59% |
| 2025-02-17 | 3.74 | 3.73 | -0.02 | -0.53% | 3.70 | 3.76 | 259288 | 9644 | 1.88% |
| 2025-02-14 | 3.80 | 3.75 | -0.05 | -1.32% | 3.74 | 3.81 | 213117 | 8013 | 1.55% |
| 2025-02-13 | 3.80 | 3.80 | 0.01 | 0.26% | 3.78 | 3.85 | 248522 | 9484 | 1.80% |
| 2025-02-12 | 3.84 | 3.79 | -0.04 | -1.04% | 3.75 | 3.84 | 191984 | 7267 | 1.39% |
| 2025-02-11 | 3.86 | 3.83 | -0.02 | -0.52% | 3.79 | 3.86 | 132388 | 5051 | 0.96% |
| 2025-02-10 | 3.83 | 3.85 | 0.02 | 0.52% | 3.83 | 3.87 | 131039 | 5048 | 0.95% |
| 2025-02-07 | 3.78 | 3.83 | 0.04 | 1.06% | 3.77 | 3.86 | 183613 | 7025 | 1.33% |
| 2025-02-06 | 3.76 | 3.79 | 0.03 | 0.80% | 3.73 | 3.79 | 110110 | 4147 | 0.80% |
| 2025-02-05 | 3.78 | 3.76 | -0.02 | -0.53% | 3.74 | 3.80 | 107458 | 4053 | 0.78% |
| 2025-01-27 | 3.73 | 3.78 | 0.07 | 1.89% | 3.73 | 3.81 | 143889 | 5445 | 1.04% |
| 2025-01-24 | 3.73 | 3.71 | -0.02 | -0.54% | 3.68 | 3.74 | 105594 | 3913 | 0.77% |
| 2025-01-23 | 3.73 | 3.73 | 0.02 | 0.54% | 3.72 | 3.79 | 92390 | 3469 | 0.67% |
| 2025-01-22 | 3.75 | 3.71 | -0.03 | -0.80% | 3.70 | 3.75 | 65310 | 2431 | 0.47% |
| 2025-01-21 | 3.79 | 3.74 | -0.03 | -0.80% | 3.73 | 3.79 | 78243 | 2933 | 0.57% |
| 2025-01-20 | 3.78 | 3.77 | 0.00 | 0.00% | 3.73 | 3.81 | 99590 | 3763 | 0.72% |
| 2025-01-17 | 3.80 | 3.77 | -0.02 | -0.53% | 3.73 | 3.80 | 86939 | 3279 | 0.63% |
| 2025-01-16 | 3.77 | 3.79 | 0.04 | 1.07% | 3.75 | 3.82 | 97500 | 3693 | 0.71% |
| 2025-01-15 | 3.75 | 3.75 | 0.00 | 0.00% | 3.71 | 3.78 | 87670 | 3284 | 0.64% |
| 2025-01-14 | 3.66 | 3.75 | 0.10 | 2.74% | 3.66 | 3.76 | 127317 | 4733 | 0.92% |
| 2025-01-13 | 3.61 | 3.65 | 0.00 | 0.00% | 3.58 | 3.68 | 90992 | 3310 | 0.66% |
| 2025-01-10 | 3.74 | 3.65 | -0.06 | -1.62% | 3.65 | 3.74 | 93849 | 3458 | 0.68% |
| 2025-01-09 | 3.72 | 3.71 | -0.05 | -1.33% | 3.70 | 3.76 | 91545 | 3410 | 0.66% |
| 2025-01-08 | 3.76 | 3.76 | -0.02 | -0.53% | 3.69 | 3.78 | 111584 | 4172 | 0.81% |
| 2025-01-07 | 3.78 | 3.78 | -0.01 | -0.26% | 3.71 | 3.81 | 143095 | 5374 | 1.04% |
| 2025-01-06 | 3.68 | 3.79 | 0.10 | 2.71% | 3.63 | 3.79 | 216171 | 8075 | 1.57% |
| 2025-01-03 | 3.84 | 3.69 | -0.12 | -3.15% | 3.69 | 3.84 | 209125 | 7856 | 1.52% |
| 2025-01-02 | 3.92 | 3.81 | -0.11 | -2.81% | 3.80 | 3.96 | 237223 | 9209 | 1.72% |
| 2024-12-31 | 4.07 | 3.92 | -0.16 | -3.92% | 3.88 | 4.09 | 292193 | 11615 | 2.12% |
| 2024-12-30 | 4.08 | 4.08 | -0.02 | -0.49% | 4.04 | 4.13 | 188642 | 7692 | 1.37% |
| 2024-12-27 | 4.06 | 4.10 | 0.05 | 1.23% | 4.03 | 4.11 | 178952 | 7306 | 1.30% |
| 2024-12-26 | 4.05 | 4.05 | -0.01 | -0.25% | 4.02 | 4.09 | 136661 | 5533 | 0.99% |