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 | 3.68 | 3.70 | 0.00 | 0.00% | 3.65 | 3.72 | 87190 | 3218 | 0.79% |
| 2025-04-02 | 3.67 | 3.70 | 0.02 | 0.54% | 3.66 | 3.73 | 66693 | 2466 | 0.60% |
| 2025-04-01 | 3.67 | 3.68 | 0.01 | 0.27% | 3.67 | 3.76 | 92945 | 3450 | 0.84% |
| 2025-03-31 | 3.74 | 3.67 | -0.09 | -2.39% | 3.64 | 3.78 | 132169 | 4889 | 1.19% |
| 2025-03-28 | 3.84 | 3.76 | -0.08 | -2.08% | 3.76 | 3.85 | 103429 | 3916 | 0.93% |
| 2025-03-27 | 3.87 | 3.84 | -0.04 | -1.03% | 3.79 | 3.89 | 99164 | 3810 | 0.89% |
| 2025-03-26 | 3.75 | 3.88 | 0.13 | 3.47% | 3.74 | 3.90 | 157568 | 6064 | 1.42% |
| 2025-03-25 | 3.75 | 3.75 | -0.01 | -0.27% | 3.71 | 3.80 | 130196 | 4879 | 1.18% |
| 2025-03-24 | 3.90 | 3.76 | -0.17 | -4.33% | 3.71 | 3.94 | 211802 | 8054 | 1.91% |
| 2025-03-21 | 4.08 | 3.93 | -0.04 | -1.01% | 3.91 | 4.16 | 292438 | 11615 | 2.64% |
| 2025-03-20 | 3.87 | 3.97 | 0.08 | 2.06% | 3.87 | 4.00 | 176830 | 6998 | 1.60% |
| 2025-03-19 | 3.89 | 3.89 | 0.01 | 0.26% | 3.85 | 3.93 | 114792 | 4462 | 1.04% |
| 2025-03-18 | 3.91 | 3.88 | -0.03 | -0.77% | 3.85 | 3.92 | 102959 | 3993 | 0.93% |
| 2025-03-17 | 3.82 | 3.91 | 0.09 | 2.36% | 3.81 | 3.91 | 174803 | 6773 | 1.58% |
| 2025-03-14 | 3.73 | 3.82 | 0.08 | 2.14% | 3.72 | 3.83 | 164000 | 6204 | 1.48% |
| 2025-03-13 | 3.75 | 3.74 | -0.02 | -0.53% | 3.69 | 3.76 | 134403 | 5004 | 1.21% |
| 2025-03-12 | 3.75 | 3.76 | 0.02 | 0.53% | 3.74 | 3.78 | 118662 | 4461 | 1.07% |
| 2025-03-11 | 3.71 | 3.74 | 0.00 | 0.00% | 3.68 | 3.76 | 111446 | 4149 | 1.01% |
| 2025-03-10 | 3.76 | 3.74 | -0.02 | -0.53% | 3.73 | 3.83 | 119421 | 4505 | 1.08% |
| 2025-03-07 | 3.80 | 3.76 | -0.04 | -1.05% | 3.74 | 3.82 | 115677 | 4354 | 1.04% |
| 2025-03-06 | 3.79 | 3.80 | 0.02 | 0.53% | 3.73 | 3.84 | 142706 | 5413 | 1.29% |
| 2025-03-05 | 3.76 | 3.78 | 0.01 | 0.27% | 3.71 | 3.79 | 138013 | 5167 | 1.25% |
| 2025-03-04 | 3.75 | 3.77 | 0.04 | 1.07% | 3.70 | 3.79 | 108840 | 4090 | 0.98% |
| 2025-03-03 | 3.80 | 3.73 | -0.05 | -1.32% | 3.72 | 3.83 | 150016 | 5652 | 1.35% |
| 2025-02-28 | 3.89 | 3.78 | -0.13 | -3.32% | 3.77 | 3.90 | 180625 | 6928 | 1.63% |
| 2025-02-27 | 3.87 | 3.91 | 0.04 | 1.03% | 3.80 | 3.97 | 251876 | 9782 | 2.27% |
| 2025-02-26 | 3.83 | 3.87 | 0.04 | 1.04% | 3.82 | 3.96 | 244852 | 9480 | 2.21% |
| 2025-02-25 | 3.85 | 3.83 | -0.03 | -0.78% | 3.81 | 3.89 | 150326 | 5791 | 1.36% |
| 2025-02-24 | 3.83 | 3.86 | 0.03 | 0.78% | 3.81 | 3.90 | 154182 | 5940 | 1.39% |
| 2025-02-21 | 3.82 | 3.83 | 0.00 | 0.00% | 3.77 | 3.84 | 121505 | 4628 | 1.10% |
| 2025-02-20 | 3.81 | 3.83 | 0.00 | 0.00% | 3.78 | 3.86 | 111986 | 4285 | 1.01% |
| 2025-02-19 | 3.76 | 3.83 | 0.07 | 1.86% | 3.76 | 3.84 | 109554 | 4176 | 0.99% |
| 2025-02-18 | 3.91 | 3.76 | -0.17 | -4.33% | 3.74 | 3.93 | 164079 | 6273 | 1.48% |
| 2025-02-17 | 3.84 | 3.93 | 0.11 | 2.88% | 3.80 | 3.94 | 203289 | 7863 | 1.83% |
| 2025-02-14 | 3.85 | 3.82 | -0.03 | -0.78% | 3.82 | 3.88 | 119809 | 4603 | 1.08% |
| 2025-02-13 | 3.88 | 3.85 | -0.03 | -0.77% | 3.85 | 3.92 | 120661 | 4675 | 1.09% |
| 2025-02-12 | 3.83 | 3.88 | 0.03 | 0.78% | 3.82 | 3.90 | 172770 | 6672 | 1.56% |
| 2025-02-11 | 3.85 | 3.85 | -0.02 | -0.52% | 3.79 | 3.87 | 161843 | 6193 | 1.46% |
| 2025-02-10 | 3.75 | 3.87 | 0.13 | 3.48% | 3.75 | 3.87 | 203282 | 7759 | 1.83% |
| 2025-02-07 | 3.69 | 3.74 | 0.04 | 1.08% | 3.68 | 3.83 | 253999 | 9558 | 2.29% |
| 2025-02-06 | 3.63 | 3.70 | 0.07 | 1.93% | 3.60 | 3.71 | 175139 | 6414 | 1.58% |
| 2025-02-05 | 3.61 | 3.63 | 0.01 | 0.28% | 3.54 | 3.65 | 211994 | 7645 | 1.91% |
| 2025-01-27 | 3.43 | 3.62 | 0.14 | 4.02% | 3.42 | 3.70 | 373011 | 13476 | 4.38% |
| 2025-01-24 | 3.53 | 3.48 | 0.12 | 3.57% | 3.44 | 3.69 | 348202 | 12241 | 4.09% |
| 2025-01-23 | 3.42 | 3.36 | -0.05 | -1.47% | 3.35 | 3.53 | 210595 | 7225 | 2.47% |
| 2025-01-22 | 3.48 | 3.41 | -0.07 | -2.01% | 3.39 | 3.48 | 107674 | 3679 | 1.26% |
| 2025-01-21 | 3.58 | 3.48 | -0.08 | -2.25% | 3.46 | 3.59 | 137058 | 4808 | 1.61% |
| 2025-01-20 | 3.53 | 3.56 | 0.08 | 2.30% | 3.44 | 3.60 | 153908 | 5444 | 1.81% |
| 2025-01-17 | 3.52 | 3.48 | -0.07 | -1.97% | 3.45 | 3.57 | 112762 | 3938 | 1.32% |
| 2025-01-16 | 3.48 | 3.55 | 0.06 | 1.72% | 3.48 | 3.61 | 130276 | 4625 | 1.53% |
| 2025-01-15 | 3.48 | 3.49 | 0.01 | 0.29% | 3.41 | 3.53 | 141095 | 4894 | 1.66% |
| 2025-01-14 | 3.39 | 3.48 | 0.14 | 4.19% | 3.34 | 3.49 | 145528 | 4998 | 1.71% |
| 2025-01-13 | 3.25 | 3.34 | 0.01 | 0.30% | 3.21 | 3.35 | 128008 | 4216 | 1.50% |
| 2025-01-10 | 3.51 | 3.33 | -0.18 | -5.13% | 3.33 | 3.53 | 145557 | 4983 | 1.71% |
| 2025-01-09 | 3.48 | 3.51 | 0.03 | 0.86% | 3.42 | 3.53 | 109289 | 3819 | 1.28% |
| 2025-01-08 | 3.48 | 3.48 | 0.00 | 0.00% | 3.38 | 3.51 | 141639 | 4883 | 1.66% |
| 2025-01-07 | 3.38 | 3.48 | 0.09 | 2.65% | 3.36 | 3.48 | 128743 | 4408 | 1.51% |
| 2025-01-06 | 3.40 | 3.39 | 0.01 | 0.30% | 3.22 | 3.41 | 193921 | 6474 | 2.28% |
| 2025-01-03 | 3.62 | 3.38 | -0.24 | -6.63% | 3.37 | 3.68 | 239952 | 8317 | 2.82% |
| 2025-01-02 | 3.65 | 3.62 | -0.03 | -0.82% | 3.57 | 3.80 | 191730 | 7070 | 2.25% |
| 2024-12-31 | 3.73 | 3.65 | -0.08 | -2.14% | 3.63 | 3.76 | 159183 | 5878 | 1.87% |
| 2024-12-30 | 3.81 | 3.73 | -0.11 | -2.86% | 3.66 | 3.82 | 223878 | 8303 | 2.63% |
| 2024-12-27 | 3.86 | 3.84 | -0.02 | -0.52% | 3.83 | 3.96 | 223273 | 8710 | 2.62% |
| 2024-12-26 | 3.78 | 3.86 | 0.06 | 1.58% | 3.76 | 3.90 | 252331 | 9659 | 2.96% |
| 2024-12-25 | 3.97 | 3.80 | -0.14 | -3.55% | 3.66 | 3.97 | 366021 | 13829 | 4.29% |