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 | 3.85 | 3.91 | 0.05 | 1.30% | 3.83 | 3.92 | 112602 | 4375 | 0.74% |
| 2025-04-02 | 3.81 | 3.86 | 0.06 | 1.58% | 3.78 | 3.89 | 110001 | 4231 | 0.72% |
| 2025-04-01 | 3.84 | 3.80 | -0.01 | -0.26% | 3.77 | 3.86 | 134617 | 5126 | 0.88% |
| 2025-03-31 | 3.90 | 3.81 | -0.08 | -2.06% | 3.76 | 3.91 | 187777 | 7150 | 1.23% |
| 2025-03-28 | 4.11 | 3.89 | -0.22 | -5.35% | 3.89 | 4.13 | 298914 | 11868 | 1.95% |
| 2025-03-27 | 4.06 | 4.11 | 0.04 | 0.98% | 4.05 | 4.15 | 291559 | 11970 | 1.91% |
| 2025-03-26 | 3.92 | 4.07 | 0.17 | 4.36% | 3.92 | 4.14 | 347195 | 14057 | 2.27% |
| 2025-03-25 | 3.95 | 3.90 | -0.04 | -1.02% | 3.89 | 4.02 | 176709 | 6994 | 1.16% |
| 2025-03-24 | 3.96 | 3.94 | -0.01 | -0.25% | 3.90 | 3.98 | 150898 | 5945 | 0.99% |
| 2025-03-21 | 3.94 | 3.95 | 0.00 | 0.00% | 3.91 | 4.00 | 132737 | 5242 | 0.87% |
| 2025-03-20 | 3.97 | 3.95 | -0.01 | -0.25% | 3.91 | 3.97 | 165385 | 6506 | 1.08% |
| 2025-03-19 | 4.05 | 3.96 | -0.10 | -2.46% | 3.94 | 4.05 | 232114 | 9241 | 1.52% |
| 2025-03-18 | 4.05 | 4.06 | 0.01 | 0.25% | 4.00 | 4.06 | 138869 | 5594 | 0.91% |
| 2025-03-17 | 4.14 | 4.05 | -0.08 | -1.94% | 4.03 | 4.14 | 245473 | 10010 | 1.60% |
| 2025-03-14 | 4.09 | 4.13 | 0.02 | 0.49% | 4.07 | 4.17 | 285014 | 11750 | 1.86% |
| 2025-03-13 | 4.07 | 4.11 | 0.04 | 0.98% | 3.98 | 4.17 | 300885 | 12177 | 1.97% |
| 2025-03-12 | 3.88 | 4.07 | 0.19 | 4.90% | 3.85 | 4.10 | 452579 | 18058 | 2.96% |
| 2025-03-11 | 3.85 | 3.88 | -0.01 | -0.26% | 3.81 | 3.96 | 291164 | 11327 | 1.90% |
| 2025-03-10 | 4.31 | 3.89 | -0.07 | -1.77% | 3.86 | 4.31 | 688476 | 27570 | 4.50% |
| 2025-03-07 | 3.92 | 3.96 | 0.04 | 1.02% | 3.83 | 4.02 | 469123 | 18371 | 3.07% |
| 2025-03-06 | 3.90 | 3.92 | 0.02 | 0.51% | 3.75 | 4.02 | 529798 | 20598 | 3.46% |
| 2025-03-05 | 3.94 | 3.90 | -0.05 | -1.27% | 3.85 | 3.97 | 247772 | 9688 | 1.62% |
| 2025-03-04 | 3.86 | 3.95 | 0.09 | 2.33% | 3.85 | 3.95 | 179597 | 7028 | 1.17% |
| 2025-03-03 | 4.05 | 3.86 | -0.18 | -4.46% | 3.83 | 4.07 | 427134 | 16772 | 2.79% |
| 2025-02-28 | 4.06 | 4.04 | -0.03 | -0.74% | 4.02 | 4.14 | 415428 | 16924 | 2.72% |
| 2025-02-27 | 3.91 | 4.07 | 0.15 | 3.83% | 3.89 | 4.13 | 517551 | 20799 | 3.38% |
| 2025-02-26 | 3.95 | 3.92 | -0.02 | -0.51% | 3.87 | 4.01 | 263414 | 10333 | 1.72% |
| 2025-02-25 | 3.69 | 3.94 | 0.24 | 6.49% | 3.62 | 4.01 | 540801 | 20956 | 3.54% |
| 2025-02-24 | 3.62 | 3.70 | 0.09 | 2.49% | 3.59 | 3.72 | 191178 | 7024 | 1.25% |
| 2025-02-21 | 3.64 | 3.61 | -0.03 | -0.82% | 3.59 | 3.65 | 155550 | 5619 | 1.02% |
| 2025-02-20 | 3.67 | 3.64 | -0.03 | -0.82% | 3.60 | 3.70 | 125980 | 4596 | 0.82% |
| 2025-02-19 | 3.71 | 3.67 | -0.03 | -0.81% | 3.62 | 3.71 | 163691 | 6007 | 1.07% |
| 2025-02-18 | 3.84 | 3.70 | -0.12 | -3.14% | 3.70 | 3.84 | 183105 | 6879 | 1.20% |
| 2025-02-17 | 3.80 | 3.82 | 0.02 | 0.53% | 3.74 | 3.89 | 227373 | 8685 | 1.49% |
| 2025-02-14 | 3.81 | 3.80 | 0.00 | 0.00% | 3.77 | 3.85 | 155590 | 5919 | 1.02% |
| 2025-02-13 | 3.86 | 3.80 | -0.04 | -1.04% | 3.79 | 3.87 | 175445 | 6714 | 1.15% |
| 2025-02-12 | 3.71 | 3.84 | 0.13 | 3.50% | 3.69 | 3.86 | 278018 | 10558 | 1.82% |
| 2025-02-11 | 3.74 | 3.71 | -0.03 | -0.80% | 3.69 | 3.80 | 193022 | 7207 | 1.26% |
| 2025-02-10 | 3.73 | 3.74 | 0.02 | 0.54% | 3.70 | 3.77 | 145355 | 5419 | 0.95% |
| 2025-02-07 | 3.68 | 3.72 | 0.04 | 1.09% | 3.66 | 3.75 | 205403 | 7606 | 1.34% |
| 2025-02-06 | 3.65 | 3.68 | 0.03 | 0.82% | 3.60 | 3.68 | 105324 | 3847 | 0.69% |
| 2025-02-05 | 3.71 | 3.65 | -0.01 | -0.27% | 3.63 | 3.75 | 158604 | 5838 | 1.04% |
| 2025-01-27 | 3.69 | 3.66 | -0.03 | -0.81% | 3.66 | 3.75 | 94816 | 3512 | 0.62% |
| 2025-01-24 | 3.63 | 3.69 | 0.04 | 1.10% | 3.60 | 3.72 | 161945 | 5920 | 1.06% |
| 2025-01-23 | 3.72 | 3.65 | -0.07 | -1.88% | 3.63 | 3.81 | 289198 | 10732 | 1.89% |
| 2025-01-22 | 3.52 | 3.72 | 0.19 | 5.38% | 3.46 | 3.72 | 465871 | 16950 | 3.05% |
| 2025-01-21 | 3.58 | 3.53 | -0.06 | -1.67% | 3.51 | 3.69 | 203964 | 7304 | 1.33% |
| 2025-01-20 | 3.43 | 3.59 | 0.17 | 4.97% | 3.41 | 3.72 | 287342 | 10310 | 1.88% |
| 2025-01-17 | 3.45 | 3.42 | -0.04 | -1.16% | 3.41 | 3.47 | 89471 | 3077 | 0.58% |
| 2025-01-16 | 3.44 | 3.46 | 0.02 | 0.58% | 3.41 | 3.50 | 154510 | 5348 | 1.01% |
| 2025-01-15 | 3.48 | 3.44 | -0.05 | -1.43% | 3.40 | 3.50 | 174587 | 6014 | 1.14% |
| 2025-01-14 | 3.41 | 3.49 | 0.09 | 2.65% | 3.40 | 3.49 | 130868 | 4512 | 0.86% |
| 2025-01-13 | 3.32 | 3.40 | 0.03 | 0.89% | 3.27 | 3.46 | 118716 | 4005 | 0.78% |
| 2025-01-10 | 3.43 | 3.37 | -0.06 | -1.75% | 3.35 | 3.52 | 116433 | 3989 | 0.76% |
| 2025-01-09 | 3.47 | 3.43 | -0.06 | -1.72% | 3.41 | 3.48 | 97604 | 3356 | 0.64% |
| 2025-01-08 | 3.56 | 3.49 | -0.05 | -1.41% | 3.39 | 3.57 | 152883 | 5293 | 1.00% |
| 2025-01-07 | 3.47 | 3.54 | 0.09 | 2.61% | 3.42 | 3.55 | 161932 | 5678 | 1.06% |
| 2025-01-06 | 3.39 | 3.45 | 0.05 | 1.47% | 3.25 | 3.47 | 290530 | 9843 | 1.90% |
| 2025-01-03 | 3.67 | 3.40 | -0.26 | -7.10% | 3.33 | 3.68 | 272777 | 9451 | 1.78% |
| 2025-01-02 | 3.73 | 3.66 | -0.08 | -2.14% | 3.64 | 3.82 | 258582 | 9597 | 1.69% |
| 2024-12-31 | 3.74 | 3.74 | -0.02 | -0.53% | 3.69 | 3.84 | 221467 | 8357 | 1.45% |
| 2024-12-30 | 3.76 | 3.76 | 0.01 | 0.27% | 3.65 | 3.77 | 154351 | 5727 | 1.01% |
| 2024-12-27 | 3.72 | 3.75 | 0.04 | 1.08% | 3.69 | 3.83 | 144405 | 5445 | 0.94% |
| 2024-12-26 | 3.70 | 3.71 | 0.01 | 0.27% | 3.66 | 3.74 | 116151 | 4286 | 0.76% |