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 | 3.69 | 3.72 | 0.00 | 0.00% | 3.68 | 3.78 | 541126 | 20189 | 2.15% |
| 2025-04-02 | 3.78 | 3.72 | -0.07 | -1.85% | 3.71 | 3.78 | 572703 | 21399 | 2.27% |
| 2025-04-01 | 3.66 | 3.79 | 0.13 | 3.55% | 3.65 | 3.83 | 1032289 | 39048 | 4.10% |
| 2025-03-31 | 3.71 | 3.66 | -0.08 | -2.14% | 3.62 | 3.72 | 528196 | 19400 | 2.10% |
| 2025-03-28 | 3.75 | 3.74 | -0.01 | -0.27% | 3.74 | 3.82 | 656591 | 24774 | 2.61% |
| 2025-03-27 | 3.71 | 3.75 | 0.01 | 0.27% | 3.67 | 3.77 | 568080 | 21177 | 2.26% |
| 2025-03-26 | 3.67 | 3.74 | 0.06 | 1.63% | 3.66 | 3.84 | 674675 | 25324 | 2.68% |
| 2025-03-25 | 3.62 | 3.68 | 0.05 | 1.38% | 3.59 | 3.68 | 341562 | 12462 | 1.36% |
| 2025-03-24 | 3.65 | 3.63 | -0.03 | -0.82% | 3.57 | 3.67 | 374047 | 13530 | 1.49% |
| 2025-03-21 | 3.71 | 3.66 | -0.03 | -0.81% | 3.64 | 3.74 | 398314 | 14702 | 1.58% |
| 2025-03-20 | 3.73 | 3.69 | -0.03 | -0.81% | 3.68 | 3.74 | 301012 | 11145 | 1.20% |
| 2025-03-19 | 3.72 | 3.72 | -0.02 | -0.53% | 3.70 | 3.75 | 327090 | 12171 | 1.30% |
| 2025-03-18 | 3.76 | 3.74 | -0.03 | -0.80% | 3.71 | 3.76 | 381878 | 14260 | 1.52% |
| 2025-03-17 | 3.69 | 3.77 | 0.11 | 3.01% | 3.68 | 3.80 | 1023495 | 38449 | 4.06% |
| 2025-03-14 | 3.57 | 3.66 | 0.09 | 2.52% | 3.57 | 3.67 | 677931 | 24591 | 2.69% |
| 2025-03-13 | 3.60 | 3.57 | -0.02 | -0.56% | 3.54 | 3.60 | 329268 | 11729 | 1.31% |
| 2025-03-12 | 3.59 | 3.59 | -0.01 | -0.28% | 3.58 | 3.63 | 287087 | 10337 | 1.14% |
| 2025-03-11 | 3.60 | 3.60 | -0.02 | -0.55% | 3.56 | 3.60 | 267030 | 9564 | 1.06% |
| 2025-03-10 | 3.56 | 3.62 | 0.07 | 1.97% | 3.56 | 3.63 | 443402 | 15989 | 1.76% |
| 2025-03-07 | 3.57 | 3.55 | -0.03 | -0.84% | 3.54 | 3.59 | 306624 | 10920 | 1.22% |
| 2025-03-06 | 3.55 | 3.58 | 0.03 | 0.85% | 3.53 | 3.59 | 384864 | 13739 | 1.53% |
| 2025-03-05 | 3.57 | 3.55 | -0.03 | -0.84% | 3.51 | 3.58 | 372162 | 13154 | 1.48% |
| 2025-03-04 | 3.58 | 3.58 | -0.01 | -0.28% | 3.55 | 3.59 | 346372 | 12351 | 1.38% |
| 2025-03-03 | 3.61 | 3.59 | -0.01 | -0.28% | 3.57 | 3.65 | 358396 | 12958 | 1.42% |
| 2025-02-28 | 3.66 | 3.60 | -0.07 | -1.91% | 3.59 | 3.68 | 471833 | 17125 | 1.87% |
| 2025-02-27 | 3.67 | 3.67 | -0.01 | -0.27% | 3.63 | 3.69 | 455285 | 16680 | 1.81% |
| 2025-02-26 | 3.65 | 3.68 | 0.05 | 1.38% | 3.63 | 3.68 | 454527 | 16632 | 1.80% |
| 2025-02-25 | 3.67 | 3.63 | -0.06 | -1.63% | 3.63 | 3.68 | 505878 | 18479 | 2.01% |
| 2025-02-24 | 3.70 | 3.69 | -0.01 | -0.27% | 3.68 | 3.73 | 494590 | 18291 | 1.96% |
| 2025-02-21 | 3.75 | 3.70 | -0.04 | -1.07% | 3.68 | 3.76 | 549146 | 20341 | 2.18% |
| 2025-02-20 | 3.73 | 3.74 | 0.01 | 0.27% | 3.71 | 3.78 | 490298 | 18344 | 1.95% |
| 2025-02-19 | 3.75 | 3.73 | -0.02 | -0.53% | 3.70 | 3.76 | 585763 | 21810 | 2.33% |
| 2025-02-18 | 3.85 | 3.75 | -0.12 | -3.10% | 3.73 | 3.86 | 890843 | 33737 | 3.54% |
| 2025-02-17 | 3.83 | 3.87 | 0.04 | 1.04% | 3.81 | 3.91 | 926504 | 35791 | 3.68% |
| 2025-02-14 | 3.81 | 3.83 | 0.02 | 0.52% | 3.80 | 3.87 | 764250 | 29264 | 3.03% |
| 2025-02-13 | 3.84 | 3.81 | -0.03 | -0.78% | 3.80 | 3.86 | 640599 | 24531 | 2.54% |
| 2025-02-12 | 3.82 | 3.84 | -0.01 | -0.26% | 3.80 | 3.86 | 659528 | 25262 | 2.62% |
| 2025-02-11 | 3.91 | 3.85 | -0.06 | -1.53% | 3.80 | 3.91 | 777422 | 29828 | 3.09% |
| 2025-02-10 | 3.85 | 3.91 | 0.08 | 2.09% | 3.84 | 3.94 | 1243331 | 48472 | 4.94% |
| 2025-02-07 | 3.76 | 3.83 | 0.05 | 1.32% | 3.75 | 3.88 | 1248774 | 47679 | 4.96% |
| 2025-02-06 | 3.78 | 3.78 | 0.00 | 0.00% | 3.68 | 3.79 | 918150 | 34353 | 3.65% |
| 2025-02-05 | 3.77 | 3.78 | 0.07 | 1.89% | 3.75 | 3.81 | 887094 | 33563 | 3.52% |
| 2025-01-27 | 3.71 | 3.71 | 0.00 | 0.00% | 3.70 | 3.77 | 640662 | 23924 | 2.54% |
| 2025-01-24 | 3.69 | 3.71 | 0.03 | 0.82% | 3.64 | 3.73 | 647628 | 23852 | 2.57% |
| 2025-01-23 | 3.76 | 3.68 | -0.05 | -1.34% | 3.68 | 3.83 | 844866 | 31729 | 3.35% |
| 2025-01-22 | 3.73 | 3.73 | -0.03 | -0.80% | 3.68 | 3.76 | 679226 | 25197 | 2.70% |
| 2025-01-21 | 3.87 | 3.76 | -0.06 | -1.57% | 3.74 | 3.87 | 734055 | 27710 | 2.91% |
| 2025-01-20 | 3.79 | 3.82 | 0.05 | 1.33% | 3.78 | 3.89 | 1004772 | 38595 | 3.99% |
| 2025-01-17 | 3.81 | 3.77 | -0.08 | -2.08% | 3.72 | 3.83 | 1020318 | 38552 | 4.05% |
| 2025-01-16 | 3.82 | 3.85 | -0.02 | -0.52% | 3.79 | 3.94 | 1531654 | 59237 | 6.08% |
| 2025-01-15 | 3.76 | 3.87 | 0.07 | 1.84% | 3.66 | 3.94 | 1953964 | 73958 | 7.76% |
| 2025-01-14 | 3.71 | 3.80 | 0.15 | 4.11% | 3.67 | 3.80 | 1645525 | 61511 | 6.53% |
| 2025-01-13 | 3.80 | 3.65 | -0.31 | -7.83% | 3.63 | 3.84 | 1771464 | 65771 | 7.03% |
| 2025-01-10 | 4.32 | 3.96 | -0.44 | -10.00% | 3.96 | 4.36 | 2701357 | 109771 | 10.73% |
| 2025-01-09 | 4.47 | 4.40 | -0.33 | -6.98% | 4.26 | 4.56 | 3359553 | 147898 | 13.34% |
| 2025-01-08 | 4.42 | 4.73 | 0.32 | 7.26% | 4.42 | 4.84 | 4290190 | 199426 | 17.03% |
| 2025-01-07 | 4.80 | 4.41 | -0.32 | -6.77% | 4.30 | 4.97 | 4529734 | 206717 | 17.99% |
| 2025-01-06 | 4.57 | 4.73 | 0.43 | 10.00% | 4.49 | 4.73 | 2618373 | 122768 | 10.40% |
| 2025-01-03 | 3.89 | 4.30 | 0.39 | 9.97% | 3.80 | 4.30 | 2858943 | 120549 | 11.35% |
| 2025-01-02 | 4.09 | 3.91 | -0.22 | -5.33% | 3.86 | 4.18 | 861304 | 34425 | 3.42% |
| 2024-12-31 | 4.04 | 4.13 | 0.10 | 2.48% | 3.94 | 4.15 | 1022392 | 41509 | 4.06% |
| 2024-12-30 | 3.97 | 4.03 | 0.07 | 1.77% | 3.97 | 4.13 | 709576 | 28739 | 2.82% |
| 2024-12-27 | 3.82 | 3.96 | 0.13 | 3.39% | 3.78 | 3.97 | 372104 | 14532 | 1.48% |
| 2024-12-26 | 3.85 | 3.83 | -0.04 | -1.03% | 3.81 | 3.89 | 208051 | 7997 | 0.83% |
| 2024-12-25 | 3.89 | 3.87 | -0.01 | -0.26% | 3.83 | 3.92 | 218021 | 8420 | 0.87% |