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 | 3.76 | 3.80 | 0.02 | 0.53% | 3.74 | 3.81 | 199272 | 7551 | 0.82% |
| 2025-04-02 | 3.79 | 3.78 | -0.01 | -0.26% | 3.77 | 3.81 | 150791 | 5711 | 0.62% |
| 2025-04-01 | 3.78 | 3.79 | 0.02 | 0.53% | 3.78 | 3.83 | 193577 | 7363 | 0.80% |
| 2025-03-31 | 3.82 | 3.77 | -0.04 | -1.05% | 3.74 | 3.82 | 260522 | 9834 | 1.08% |
| 2025-03-28 | 3.87 | 3.81 | -0.06 | -1.55% | 3.81 | 3.89 | 209896 | 8041 | 0.87% |
| 2025-03-27 | 3.89 | 3.87 | -0.04 | -1.02% | 3.84 | 3.92 | 190128 | 7376 | 0.79% |
| 2025-03-26 | 3.87 | 3.91 | 0.04 | 1.03% | 3.84 | 3.92 | 251576 | 9792 | 1.04% |
| 2025-03-25 | 3.86 | 3.87 | 0.02 | 0.52% | 3.83 | 3.88 | 196859 | 7598 | 0.81% |
| 2025-03-24 | 3.91 | 3.85 | -0.05 | -1.28% | 3.79 | 3.92 | 331481 | 12729 | 1.37% |
| 2025-03-21 | 3.95 | 3.90 | -0.05 | -1.27% | 3.89 | 3.97 | 305668 | 11998 | 1.26% |
| 2025-03-20 | 3.96 | 3.95 | -0.03 | -0.75% | 3.95 | 4.00 | 234221 | 9293 | 0.97% |
| 2025-03-19 | 4.00 | 3.98 | -0.04 | -1.00% | 3.97 | 4.05 | 297363 | 11878 | 1.23% |
| 2025-03-18 | 4.00 | 4.02 | 0.03 | 0.75% | 3.96 | 4.03 | 359865 | 14379 | 1.49% |
| 2025-03-17 | 3.99 | 3.99 | 0.00 | 0.00% | 3.98 | 4.03 | 267998 | 10728 | 1.11% |
| 2025-03-14 | 3.93 | 3.99 | 0.05 | 1.27% | 3.91 | 4.00 | 346319 | 13742 | 1.43% |
| 2025-03-13 | 4.01 | 3.94 | -0.08 | -1.99% | 3.90 | 4.02 | 376135 | 14821 | 1.56% |
| 2025-03-12 | 4.01 | 4.02 | 0.06 | 1.52% | 3.99 | 4.10 | 465088 | 18764 | 1.92% |
| 2025-03-11 | 3.93 | 3.96 | -0.01 | -0.25% | 3.91 | 3.96 | 260029 | 10237 | 1.08% |
| 2025-03-10 | 4.02 | 3.97 | -0.04 | -1.00% | 3.95 | 4.03 | 249816 | 9944 | 1.03% |
| 2025-03-07 | 4.09 | 4.01 | -0.08 | -1.96% | 3.96 | 4.12 | 465346 | 18750 | 1.92% |
| 2025-03-06 | 3.98 | 4.09 | 0.12 | 3.02% | 3.97 | 4.14 | 518783 | 21109 | 2.14% |
| 2025-03-05 | 3.98 | 3.97 | -0.01 | -0.25% | 3.89 | 3.98 | 333457 | 13121 | 1.38% |
| 2025-03-04 | 3.96 | 3.98 | 0.02 | 0.51% | 3.93 | 3.99 | 262468 | 10418 | 1.09% |
| 2025-03-03 | 4.01 | 3.96 | -0.05 | -1.25% | 3.94 | 4.04 | 389829 | 15558 | 1.61% |
| 2025-02-28 | 4.13 | 4.01 | -0.14 | -3.37% | 3.99 | 4.15 | 489091 | 19853 | 2.02% |
| 2025-02-27 | 4.21 | 4.15 | -0.08 | -1.89% | 4.09 | 4.26 | 621992 | 25900 | 2.57% |
| 2025-02-26 | 4.11 | 4.23 | 0.12 | 2.92% | 4.10 | 4.35 | 932620 | 39447 | 3.86% |
| 2025-02-25 | 4.10 | 4.11 | -0.04 | -0.96% | 4.08 | 4.16 | 434931 | 17911 | 1.80% |
| 2025-02-24 | 4.20 | 4.15 | -0.04 | -0.95% | 4.11 | 4.23 | 565344 | 23504 | 2.34% |
| 2025-02-21 | 4.19 | 4.19 | -0.05 | -1.18% | 4.10 | 4.21 | 938978 | 39033 | 3.88% |
| 2025-02-20 | 4.03 | 4.24 | 0.20 | 4.95% | 4.00 | 4.40 | 1663279 | 70268 | 6.88% |
| 2025-02-19 | 3.89 | 4.04 | 0.14 | 3.59% | 3.87 | 4.14 | 946715 | 37863 | 3.91% |
| 2025-02-18 | 4.03 | 3.90 | -0.12 | -2.99% | 3.88 | 4.04 | 449742 | 17725 | 1.86% |
| 2025-02-17 | 3.99 | 4.02 | 0.02 | 0.50% | 3.98 | 4.05 | 402731 | 16161 | 1.67% |
| 2025-02-14 | 3.99 | 4.00 | -0.04 | -0.99% | 3.96 | 4.03 | 422944 | 16863 | 1.75% |
| 2025-02-13 | 4.10 | 4.04 | -0.09 | -2.18% | 4.02 | 4.14 | 668328 | 27175 | 2.76% |
| 2025-02-12 | 3.94 | 4.13 | 0.19 | 4.82% | 3.94 | 4.14 | 1008624 | 40819 | 4.17% |
| 2025-02-11 | 4.00 | 3.94 | -0.09 | -2.23% | 3.89 | 4.02 | 469158 | 18458 | 1.94% |
| 2025-02-10 | 3.97 | 4.03 | 0.06 | 1.51% | 3.96 | 4.06 | 681582 | 27434 | 2.82% |
| 2025-02-07 | 3.96 | 3.97 | 0.02 | 0.51% | 3.92 | 4.04 | 662550 | 26374 | 2.74% |
| 2025-02-06 | 3.82 | 3.95 | 0.11 | 2.86% | 3.78 | 3.96 | 657408 | 25501 | 2.72% |
| 2025-02-05 | 3.81 | 3.84 | 0.12 | 3.23% | 3.76 | 3.90 | 649422 | 25032 | 2.68% |
| 2025-01-27 | 3.81 | 3.72 | -0.06 | -1.59% | 3.72 | 3.86 | 330127 | 12487 | 1.36% |
| 2025-01-24 | 3.73 | 3.78 | 0.05 | 1.34% | 3.70 | 3.80 | 290052 | 10891 | 1.20% |
| 2025-01-23 | 3.77 | 3.73 | 0.00 | 0.00% | 3.73 | 3.88 | 408636 | 15560 | 1.69% |
| 2025-01-22 | 3.77 | 3.73 | -0.04 | -1.06% | 3.70 | 3.78 | 247226 | 9231 | 1.02% |
| 2025-01-21 | 3.84 | 3.77 | -0.06 | -1.57% | 3.74 | 3.86 | 287706 | 10876 | 1.19% |
| 2025-01-20 | 3.89 | 3.83 | -0.01 | -0.26% | 3.81 | 3.91 | 289910 | 11166 | 1.20% |
| 2025-01-17 | 3.84 | 3.84 | -0.02 | -0.52% | 3.80 | 3.87 | 276826 | 10618 | 1.14% |
| 2025-01-16 | 3.85 | 3.86 | 0.02 | 0.52% | 3.82 | 3.95 | 398663 | 15468 | 1.65% |
| 2025-01-15 | 3.88 | 3.84 | -0.05 | -1.29% | 3.77 | 3.93 | 446629 | 17094 | 1.85% |
| 2025-01-14 | 3.70 | 3.89 | 0.20 | 5.42% | 3.69 | 3.89 | 563383 | 21529 | 2.33% |
| 2025-01-13 | 3.67 | 3.69 | 0.01 | 0.27% | 3.62 | 3.72 | 351179 | 12910 | 1.45% |
| 2025-01-10 | 3.75 | 3.68 | -0.07 | -1.87% | 3.68 | 3.82 | 487078 | 18312 | 2.01% |
| 2025-01-09 | 3.72 | 3.75 | -0.01 | -0.27% | 3.71 | 3.78 | 392391 | 14742 | 1.62% |
| 2025-01-08 | 3.85 | 3.76 | -0.09 | -2.34% | 3.65 | 3.85 | 625014 | 23307 | 2.58% |
| 2025-01-07 | 3.78 | 3.85 | 0.09 | 2.39% | 3.78 | 3.87 | 438844 | 16793 | 1.81% |
| 2025-01-06 | 3.86 | 3.76 | -0.07 | -1.83% | 3.72 | 3.86 | 491343 | 18587 | 2.03% |
| 2025-01-03 | 4.06 | 3.83 | -0.27 | -6.59% | 3.82 | 4.10 | 819559 | 32206 | 3.39% |
| 2025-01-02 | 4.40 | 4.10 | -0.35 | -7.87% | 4.01 | 4.41 | 1165084 | 49039 | 4.82% |
| 2024-12-31 | 4.57 | 4.45 | -0.15 | -3.26% | 4.42 | 4.68 | 1120478 | 51095 | 4.63% |
| 2024-12-30 | 4.40 | 4.60 | 0.15 | 3.37% | 4.35 | 4.68 | 1260078 | 57136 | 5.21% |
| 2024-12-27 | 4.31 | 4.45 | 0.13 | 3.01% | 4.24 | 4.65 | 1283772 | 57144 | 5.31% |
| 2024-12-26 | 4.23 | 4.32 | 0.09 | 2.13% | 4.19 | 4.41 | 741951 | 32037 | 3.07% |
| 2024-12-25 | 4.38 | 4.23 | -0.10 | -2.31% | 4.17 | 4.38 | 700596 | 29756 | 2.90% |