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 | 3.91 | 3.90 | -0.03 | -0.76% | 3.88 | 3.95 | 306547 | 11997 | 0.30% |
| 2025-04-02 | 4.02 | 3.93 | -0.11 | -2.72% | 3.92 | 4.04 | 525727 | 20786 | 0.52% |
| 2025-04-01 | 4.04 | 4.04 | 0.02 | 0.50% | 4.01 | 4.09 | 567721 | 22946 | 0.56% |
| 2025-03-31 | 3.86 | 4.02 | 0.15 | 3.88% | 3.84 | 4.06 | 911692 | 36429 | 0.90% |
| 2025-03-28 | 3.99 | 3.87 | -0.12 | -3.01% | 3.86 | 3.99 | 787387 | 30726 | 0.77% |
| 2025-03-27 | 4.01 | 3.99 | -0.02 | -0.50% | 3.96 | 4.03 | 413057 | 16459 | 0.41% |
| 2025-03-26 | 4.04 | 4.01 | -0.06 | -1.47% | 4.01 | 4.07 | 524929 | 21218 | 0.52% |
| 2025-03-25 | 4.04 | 4.07 | 0.03 | 0.74% | 4.01 | 4.10 | 582776 | 23663 | 0.57% |
| 2025-03-24 | 4.12 | 4.04 | -0.04 | -0.98% | 3.98 | 4.14 | 912847 | 36931 | 0.90% |
| 2025-03-21 | 3.94 | 4.08 | 0.15 | 3.82% | 3.94 | 4.13 | 1488528 | 60424 | 1.46% |
| 2025-03-20 | 3.88 | 3.93 | 0.05 | 1.29% | 3.87 | 3.95 | 423962 | 16600 | 0.42% |
| 2025-03-19 | 3.88 | 3.88 | 0.01 | 0.26% | 3.83 | 3.89 | 358730 | 13867 | 0.35% |
| 2025-03-18 | 3.87 | 3.87 | 0.01 | 0.26% | 3.82 | 3.89 | 426984 | 16494 | 0.42% |
| 2025-03-17 | 3.89 | 3.86 | 0.03 | 0.78% | 3.85 | 3.99 | 914312 | 35812 | 0.90% |
| 2025-03-14 | 3.74 | 3.83 | 0.10 | 2.68% | 3.74 | 3.83 | 599919 | 22761 | 0.59% |
| 2025-03-13 | 3.71 | 3.73 | 0.02 | 0.54% | 3.71 | 3.76 | 417892 | 15598 | 0.41% |
| 2025-03-12 | 3.70 | 3.71 | 0.01 | 0.27% | 3.66 | 3.72 | 332234 | 12263 | 0.33% |
| 2025-03-11 | 3.66 | 3.70 | 0.02 | 0.54% | 3.63 | 3.70 | 352703 | 12925 | 0.35% |
| 2025-03-10 | 3.72 | 3.68 | -0.04 | -1.08% | 3.66 | 3.74 | 397115 | 14668 | 0.39% |
| 2025-03-07 | 3.72 | 3.72 | -0.01 | -0.27% | 3.70 | 3.75 | 352328 | 13119 | 0.35% |
| 2025-03-06 | 3.75 | 3.73 | -0.03 | -0.80% | 3.70 | 3.76 | 467565 | 17403 | 0.46% |
| 2025-03-05 | 3.79 | 3.76 | -0.02 | -0.53% | 3.72 | 3.80 | 250794 | 9397 | 0.25% |
| 2025-03-04 | 3.79 | 3.78 | -0.02 | -0.53% | 3.73 | 3.79 | 357576 | 13442 | 0.35% |
| 2025-03-03 | 3.80 | 3.80 | 0.02 | 0.53% | 3.76 | 3.84 | 504079 | 19157 | 0.50% |
| 2025-02-28 | 3.73 | 3.78 | 0.05 | 1.34% | 3.72 | 3.86 | 882953 | 33615 | 0.87% |
| 2025-02-27 | 3.79 | 3.73 | -0.05 | -1.32% | 3.68 | 3.79 | 703091 | 26174 | 0.69% |
| 2025-02-26 | 3.77 | 3.78 | 0.01 | 0.27% | 3.75 | 3.79 | 301493 | 11371 | 0.30% |
| 2025-02-25 | 3.78 | 3.77 | -0.01 | -0.26% | 3.75 | 3.82 | 341567 | 12918 | 0.34% |
| 2025-02-24 | 3.82 | 3.78 | -0.05 | -1.31% | 3.77 | 3.85 | 471230 | 17882 | 0.46% |
| 2025-02-21 | 3.83 | 3.83 | 0.00 | 0.00% | 3.81 | 3.84 | 295495 | 11291 | 0.29% |
| 2025-02-20 | 3.88 | 3.83 | -0.05 | -1.29% | 3.80 | 3.89 | 470403 | 17973 | 0.46% |
| 2025-02-19 | 3.86 | 3.88 | 0.02 | 0.52% | 3.83 | 3.89 | 391449 | 15081 | 0.39% |
| 2025-02-18 | 3.90 | 3.86 | -0.05 | -1.28% | 3.85 | 3.92 | 478910 | 18613 | 0.47% |
| 2025-02-17 | 3.93 | 3.91 | -0.02 | -0.51% | 3.87 | 3.93 | 427856 | 16649 | 0.42% |
| 2025-02-14 | 3.97 | 3.93 | -0.04 | -1.01% | 3.92 | 3.97 | 550285 | 21665 | 0.54% |
| 2025-02-13 | 4.00 | 3.97 | -0.04 | -1.00% | 3.97 | 4.04 | 514200 | 20548 | 0.51% |
| 2025-02-12 | 4.09 | 4.01 | -0.07 | -1.72% | 3.99 | 4.10 | 557799 | 22432 | 0.55% |
| 2025-02-11 | 4.01 | 4.08 | 0.08 | 2.00% | 4.00 | 4.10 | 756463 | 30727 | 0.74% |
| 2025-02-10 | 4.01 | 4.00 | 0.00 | 0.00% | 3.98 | 4.04 | 433360 | 17354 | 0.43% |
| 2025-02-07 | 4.00 | 4.00 | 0.01 | 0.25% | 3.97 | 4.03 | 510987 | 20449 | 0.50% |
| 2025-02-06 | 4.02 | 3.99 | -0.02 | -0.50% | 3.97 | 4.04 | 630852 | 25184 | 0.62% |
| 2025-02-05 | 4.21 | 4.01 | -0.19 | -4.52% | 4.01 | 4.23 | 699284 | 28362 | 0.69% |
| 2025-01-27 | 4.11 | 4.20 | 0.10 | 2.44% | 4.09 | 4.28 | 496057 | 20900 | 0.49% |
| 2025-01-24 | 4.07 | 4.10 | 0.02 | 0.49% | 4.02 | 4.13 | 376594 | 15337 | 0.37% |
| 2025-01-23 | 4.12 | 4.08 | -0.01 | -0.24% | 4.07 | 4.19 | 350854 | 14463 | 0.35% |
| 2025-01-22 | 4.11 | 4.09 | -0.02 | -0.49% | 4.01 | 4.12 | 496526 | 20204 | 0.49% |
| 2025-01-21 | 4.34 | 4.11 | -0.23 | -5.30% | 4.10 | 4.35 | 806116 | 33559 | 0.79% |
| 2025-01-20 | 4.51 | 4.34 | -0.17 | -3.77% | 4.31 | 4.56 | 686180 | 30400 | 0.68% |
| 2025-01-17 | 4.39 | 4.51 | 0.13 | 2.97% | 4.35 | 4.53 | 772073 | 34490 | 0.76% |
| 2025-01-16 | 4.28 | 4.38 | 0.14 | 3.30% | 4.27 | 4.40 | 602572 | 26238 | 0.59% |
| 2025-01-15 | 4.16 | 4.24 | 0.07 | 1.68% | 4.14 | 4.31 | 481548 | 20471 | 0.47% |
| 2025-01-14 | 4.05 | 4.17 | 0.12 | 2.96% | 4.01 | 4.17 | 466806 | 19170 | 0.46% |
| 2025-01-13 | 3.99 | 4.05 | 0.09 | 2.27% | 3.95 | 4.08 | 506949 | 20404 | 0.50% |
| 2025-01-10 | 3.98 | 3.96 | -0.03 | -0.75% | 3.93 | 4.01 | 333634 | 13235 | 0.33% |
| 2025-01-09 | 4.12 | 3.99 | -0.15 | -3.62% | 3.98 | 4.12 | 505024 | 20350 | 0.50% |
| 2025-01-08 | 4.17 | 4.14 | -0.01 | -0.24% | 4.06 | 4.19 | 486684 | 20127 | 0.48% |
| 2025-01-07 | 4.22 | 4.15 | -0.08 | -1.89% | 4.11 | 4.25 | 379711 | 15820 | 0.37% |
| 2025-01-06 | 4.23 | 4.23 | 0.01 | 0.24% | 4.10 | 4.25 | 449439 | 18829 | 0.44% |
| 2025-01-03 | 4.31 | 4.22 | -0.05 | -1.17% | 4.19 | 4.36 | 585894 | 25057 | 0.58% |
| 2025-01-02 | 4.28 | 4.27 | 0.00 | 0.00% | 4.23 | 4.37 | 672672 | 28923 | 0.66% |
| 2024-12-31 | 4.27 | 4.27 | 0.01 | 0.23% | 4.25 | 4.33 | 371406 | 15951 | 0.37% |
| 2024-12-30 | 4.26 | 4.26 | -0.02 | -0.47% | 4.25 | 4.35 | 499089 | 21465 | 0.49% |
| 2024-12-27 | 4.28 | 4.28 | 0.02 | 0.47% | 4.19 | 4.31 | 452278 | 19182 | 0.44% |
| 2024-12-26 | 4.35 | 4.26 | -0.06 | -1.39% | 4.25 | 4.35 | 287051 | 12302 | 0.28% |
| 2024-12-25 | 4.30 | 4.32 | 0.02 | 0.47% | 4.28 | 4.36 | 431553 | 18657 | 0.42% |