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 | 3.81 | 3.87 | 0.02 | 0.52% | 3.80 | 3.88 | 191178 | 7352 | 0.53% |
| 2025-04-02 | 3.91 | 3.85 | -0.07 | -1.79% | 3.83 | 3.92 | 188456 | 7279 | 0.53% |
| 2025-04-01 | 3.75 | 3.92 | 0.17 | 4.53% | 3.75 | 3.97 | 453153 | 17479 | 1.26% |
| 2025-03-31 | 3.83 | 3.75 | -0.10 | -2.60% | 3.73 | 3.85 | 282759 | 10680 | 0.79% |
| 2025-03-28 | 4.00 | 3.85 | -0.15 | -3.75% | 3.85 | 4.00 | 334814 | 13062 | 0.93% |
| 2025-03-27 | 3.96 | 4.00 | 0.03 | 0.76% | 3.90 | 4.05 | 378905 | 15109 | 1.06% |
| 2025-03-26 | 3.90 | 3.97 | 0.04 | 1.02% | 3.89 | 4.09 | 458281 | 18295 | 1.28% |
| 2025-03-25 | 3.81 | 3.93 | 0.12 | 3.15% | 3.79 | 3.93 | 354207 | 13741 | 0.99% |
| 2025-03-24 | 3.85 | 3.81 | -0.05 | -1.30% | 3.77 | 3.87 | 188762 | 7194 | 0.53% |
| 2025-03-21 | 3.84 | 3.86 | 0.02 | 0.52% | 3.83 | 3.90 | 256274 | 9912 | 0.71% |
| 2025-03-20 | 3.83 | 3.84 | 0.01 | 0.26% | 3.82 | 3.86 | 161271 | 6199 | 0.45% |
| 2025-03-19 | 3.88 | 3.83 | -0.05 | -1.29% | 3.82 | 3.88 | 174191 | 6702 | 0.49% |
| 2025-03-18 | 3.87 | 3.88 | 0.02 | 0.52% | 3.85 | 3.89 | 180253 | 6988 | 0.50% |
| 2025-03-17 | 3.86 | 3.86 | 0.00 | 0.00% | 3.85 | 3.88 | 174014 | 6723 | 0.49% |
| 2025-03-14 | 3.81 | 3.86 | 0.05 | 1.31% | 3.79 | 3.86 | 197831 | 7581 | 0.55% |
| 2025-03-13 | 3.79 | 3.81 | 0.01 | 0.26% | 3.76 | 3.81 | 209444 | 7932 | 0.58% |
| 2025-03-12 | 3.80 | 3.80 | 0.01 | 0.26% | 3.77 | 3.82 | 163507 | 6200 | 0.46% |
| 2025-03-11 | 3.72 | 3.79 | 0.05 | 1.34% | 3.71 | 3.79 | 202634 | 7615 | 0.56% |
| 2025-03-10 | 3.74 | 3.74 | 0.00 | 0.00% | 3.73 | 3.79 | 152436 | 5723 | 0.43% |
| 2025-03-07 | 3.74 | 3.74 | -0.01 | -0.27% | 3.72 | 3.79 | 174773 | 6560 | 0.49% |
| 2025-03-06 | 3.72 | 3.75 | 0.03 | 0.81% | 3.70 | 3.76 | 199326 | 7438 | 0.56% |
| 2025-03-05 | 3.74 | 3.72 | -0.02 | -0.53% | 3.68 | 3.74 | 202506 | 7497 | 0.56% |
| 2025-03-04 | 3.75 | 3.74 | -0.02 | -0.53% | 3.71 | 3.76 | 198559 | 7397 | 0.55% |
| 2025-03-03 | 3.76 | 3.76 | 0.00 | 0.00% | 3.75 | 3.81 | 225462 | 8519 | 0.63% |
| 2025-02-28 | 3.80 | 3.76 | -0.05 | -1.31% | 3.75 | 3.83 | 187315 | 7096 | 0.52% |
| 2025-02-27 | 3.82 | 3.81 | -0.01 | -0.26% | 3.77 | 3.86 | 208127 | 7931 | 0.58% |
| 2025-02-26 | 3.76 | 3.82 | 0.06 | 1.60% | 3.75 | 3.82 | 214716 | 8142 | 0.60% |
| 2025-02-25 | 3.79 | 3.76 | -0.05 | -1.31% | 3.75 | 3.80 | 187373 | 7067 | 0.52% |
| 2025-02-24 | 3.81 | 3.81 | 0.00 | 0.00% | 3.79 | 3.84 | 228208 | 8705 | 0.64% |
| 2025-02-21 | 3.80 | 3.81 | 0.01 | 0.26% | 3.77 | 3.82 | 184090 | 6994 | 0.51% |
| 2025-02-20 | 3.85 | 3.80 | -0.06 | -1.55% | 3.79 | 3.85 | 189144 | 7196 | 0.53% |
| 2025-02-19 | 3.80 | 3.86 | 0.07 | 1.85% | 3.79 | 3.86 | 165320 | 6319 | 0.46% |
| 2025-02-18 | 3.87 | 3.79 | -0.07 | -1.81% | 3.79 | 3.87 | 173863 | 6661 | 0.48% |
| 2025-02-17 | 3.88 | 3.86 | -0.02 | -0.52% | 3.83 | 3.89 | 171245 | 6606 | 0.48% |
| 2025-02-14 | 3.86 | 3.88 | 0.02 | 0.52% | 3.84 | 3.89 | 154433 | 5979 | 0.43% |
| 2025-02-13 | 3.89 | 3.86 | -0.03 | -0.77% | 3.86 | 3.91 | 164564 | 6395 | 0.46% |
| 2025-02-12 | 3.86 | 3.89 | 0.03 | 0.78% | 3.84 | 3.89 | 183656 | 7118 | 0.51% |
| 2025-02-11 | 3.88 | 3.86 | -0.02 | -0.52% | 3.82 | 3.88 | 175397 | 6744 | 0.49% |
| 2025-02-10 | 3.84 | 3.88 | 0.04 | 1.04% | 3.84 | 3.90 | 229189 | 8872 | 0.64% |
| 2025-02-07 | 3.78 | 3.84 | 0.04 | 1.05% | 3.77 | 3.86 | 288013 | 11021 | 0.80% |
| 2025-02-06 | 3.76 | 3.80 | 0.04 | 1.06% | 3.71 | 3.80 | 192152 | 7230 | 0.54% |
| 2025-02-05 | 3.78 | 3.76 | 0.01 | 0.27% | 3.73 | 3.80 | 160458 | 6045 | 0.45% |
| 2025-01-27 | 3.76 | 3.75 | 0.00 | 0.00% | 3.75 | 3.84 | 236404 | 8960 | 0.66% |
| 2025-01-24 | 3.75 | 3.75 | 0.00 | 0.00% | 3.72 | 3.77 | 211923 | 7936 | 0.59% |
| 2025-01-23 | 3.77 | 3.75 | 0.00 | 0.00% | 3.74 | 3.83 | 166949 | 6328 | 0.47% |
| 2025-01-22 | 3.76 | 3.75 | -0.02 | -0.53% | 3.73 | 3.79 | 172536 | 6476 | 0.48% |
| 2025-01-21 | 3.78 | 3.77 | 0.01 | 0.27% | 3.74 | 3.81 | 146746 | 5531 | 0.41% |
| 2025-01-20 | 3.82 | 3.76 | -0.10 | -2.59% | 3.73 | 3.87 | 310295 | 11698 | 0.87% |
| 2025-01-17 | 3.84 | 3.86 | 0.00 | 0.00% | 3.81 | 3.88 | 142763 | 5500 | 0.40% |
| 2025-01-16 | 3.83 | 3.86 | 0.05 | 1.31% | 3.83 | 3.91 | 163926 | 6345 | 0.46% |
| 2025-01-15 | 3.85 | 3.81 | -0.04 | -1.04% | 3.78 | 3.85 | 192395 | 7326 | 0.54% |
| 2025-01-14 | 3.76 | 3.85 | 0.08 | 2.12% | 3.75 | 3.86 | 217506 | 8288 | 0.61% |
| 2025-01-13 | 3.72 | 3.77 | 0.03 | 0.80% | 3.70 | 3.78 | 149449 | 5589 | 0.42% |
| 2025-01-10 | 3.81 | 3.74 | -0.06 | -1.58% | 3.72 | 3.84 | 150218 | 5671 | 0.42% |
| 2025-01-09 | 3.82 | 3.80 | -0.04 | -1.04% | 3.79 | 3.83 | 134668 | 5132 | 0.38% |
| 2025-01-08 | 3.89 | 3.84 | -0.05 | -1.29% | 3.76 | 3.90 | 200785 | 7671 | 0.56% |
| 2025-01-07 | 3.90 | 3.89 | -0.02 | -0.51% | 3.83 | 3.91 | 132223 | 5116 | 0.37% |
| 2025-01-06 | 3.88 | 3.91 | 0.04 | 1.03% | 3.84 | 3.91 | 166007 | 6445 | 0.46% |
| 2025-01-03 | 3.94 | 3.87 | -0.06 | -1.53% | 3.85 | 3.97 | 216979 | 8487 | 0.60% |
| 2025-01-02 | 4.02 | 3.93 | -0.09 | -2.24% | 3.90 | 4.05 | 269849 | 10741 | 0.75% |
| 2024-12-31 | 4.10 | 4.02 | -0.07 | -1.71% | 4.01 | 4.12 | 203693 | 8258 | 0.57% |
| 2024-12-30 | 4.15 | 4.09 | -0.06 | -1.45% | 4.07 | 4.16 | 153705 | 6301 | 0.43% |
| 2024-12-27 | 4.09 | 4.15 | 0.06 | 1.47% | 4.07 | 4.18 | 177212 | 7342 | 0.49% |
| 2024-12-26 | 4.09 | 4.09 | 0.00 | 0.00% | 4.07 | 4.11 | 126585 | 5171 | 0.35% |