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 | 3.83 | 4.25 | 0.39 | 10.10% | 3.83 | 4.25 | 858638 | 35754 | 6.92% |
| 2025-04-02 | 3.89 | 3.86 | -0.02 | -0.52% | 3.84 | 3.90 | 74728 | 2889 | 0.60% |
| 2025-04-01 | 3.85 | 3.88 | 0.05 | 1.31% | 3.85 | 3.89 | 102492 | 3972 | 0.83% |
| 2025-03-31 | 3.83 | 3.83 | -0.02 | -0.52% | 3.79 | 3.88 | 134624 | 5158 | 1.09% |
| 2025-03-28 | 3.91 | 3.85 | -0.06 | -1.53% | 3.81 | 3.91 | 156620 | 6020 | 1.26% |
| 2025-03-27 | 3.95 | 3.91 | -0.05 | -1.26% | 3.89 | 3.97 | 105254 | 4125 | 0.85% |
| 2025-03-26 | 3.95 | 3.96 | 0.02 | 0.51% | 3.91 | 3.97 | 165866 | 6539 | 1.34% |
| 2025-03-25 | 3.91 | 3.94 | 0.04 | 1.03% | 3.88 | 3.95 | 136920 | 5375 | 1.10% |
| 2025-03-24 | 3.95 | 3.90 | -0.02 | -0.51% | 3.85 | 3.98 | 151246 | 5894 | 1.22% |
| 2025-03-21 | 3.87 | 3.92 | 0.04 | 1.03% | 3.87 | 3.95 | 203436 | 7970 | 1.64% |
| 2025-03-20 | 3.87 | 3.88 | 0.02 | 0.52% | 3.85 | 3.90 | 160054 | 6207 | 1.29% |
| 2025-03-19 | 3.92 | 3.86 | -0.11 | -2.77% | 3.84 | 3.93 | 315109 | 12215 | 2.54% |
| 2025-03-18 | 3.84 | 3.97 | 0.15 | 3.93% | 3.81 | 4.00 | 456660 | 17985 | 3.68% |
| 2025-03-17 | 3.82 | 3.82 | 0.01 | 0.26% | 3.79 | 3.85 | 112355 | 4298 | 0.91% |
| 2025-03-14 | 3.76 | 3.81 | 0.05 | 1.33% | 3.75 | 3.82 | 127117 | 4814 | 1.02% |
| 2025-03-13 | 3.74 | 3.76 | 0.02 | 0.53% | 3.70 | 3.76 | 102353 | 3818 | 0.83% |
| 2025-03-12 | 3.73 | 3.74 | 0.01 | 0.27% | 3.72 | 3.77 | 104938 | 3923 | 0.85% |
| 2025-03-11 | 3.69 | 3.73 | 0.03 | 0.81% | 3.67 | 3.73 | 93301 | 3451 | 0.75% |
| 2025-03-10 | 3.67 | 3.70 | 0.04 | 1.09% | 3.66 | 3.72 | 101798 | 3761 | 0.82% |
| 2025-03-07 | 3.68 | 3.66 | -0.02 | -0.54% | 3.66 | 3.70 | 78920 | 2901 | 0.64% |
| 2025-03-06 | 3.67 | 3.68 | 0.02 | 0.55% | 3.64 | 3.69 | 78676 | 2886 | 0.63% |
| 2025-03-05 | 3.68 | 3.66 | -0.01 | -0.27% | 3.64 | 3.68 | 56074 | 2049 | 0.45% |
| 2025-03-04 | 3.64 | 3.67 | 0.02 | 0.55% | 3.63 | 3.67 | 51805 | 1895 | 0.42% |
| 2025-03-03 | 3.65 | 3.65 | 0.00 | 0.00% | 3.64 | 3.68 | 81162 | 2971 | 0.65% |
| 2025-02-28 | 3.69 | 3.65 | -0.05 | -1.35% | 3.64 | 3.71 | 108227 | 3973 | 0.87% |
| 2025-02-27 | 3.71 | 3.70 | -0.01 | -0.27% | 3.67 | 3.72 | 113762 | 4204 | 0.92% |
| 2025-02-26 | 3.70 | 3.71 | 0.03 | 0.82% | 3.65 | 3.73 | 139997 | 5186 | 1.13% |
| 2025-02-25 | 3.73 | 3.68 | -0.05 | -1.34% | 3.68 | 3.73 | 73988 | 2737 | 0.60% |
| 2025-02-24 | 3.70 | 3.73 | 0.04 | 1.08% | 3.68 | 3.74 | 74687 | 2778 | 0.60% |
| 2025-02-21 | 3.70 | 3.69 | 0.00 | 0.00% | 3.65 | 3.71 | 79561 | 2928 | 0.64% |
| 2025-02-20 | 3.72 | 3.69 | -0.02 | -0.54% | 3.68 | 3.72 | 57853 | 2137 | 0.47% |
| 2025-02-19 | 3.72 | 3.71 | 0.00 | 0.00% | 3.69 | 3.73 | 68354 | 2534 | 0.55% |
| 2025-02-18 | 3.78 | 3.71 | -0.07 | -1.85% | 3.69 | 3.79 | 100560 | 3761 | 0.81% |
| 2025-02-17 | 3.74 | 3.78 | 0.04 | 1.07% | 3.72 | 3.79 | 90230 | 3389 | 0.73% |
| 2025-02-14 | 3.76 | 3.74 | -0.02 | -0.53% | 3.72 | 3.77 | 71730 | 2680 | 0.58% |
| 2025-02-13 | 3.80 | 3.76 | -0.02 | -0.53% | 3.76 | 3.80 | 70175 | 2647 | 0.57% |
| 2025-02-12 | 3.80 | 3.78 | -0.02 | -0.53% | 3.75 | 3.82 | 70345 | 2660 | 0.57% |
| 2025-02-11 | 3.78 | 3.80 | 0.02 | 0.53% | 3.77 | 3.82 | 98761 | 3746 | 0.80% |
| 2025-02-10 | 3.76 | 3.78 | 0.02 | 0.53% | 3.75 | 3.79 | 70581 | 2662 | 0.57% |
| 2025-02-07 | 3.73 | 3.76 | 0.03 | 0.80% | 3.72 | 3.78 | 109641 | 4111 | 0.88% |
| 2025-02-06 | 3.69 | 3.73 | 0.03 | 0.81% | 3.66 | 3.73 | 65069 | 2409 | 0.52% |
| 2025-02-05 | 3.74 | 3.70 | -0.04 | -1.07% | 3.68 | 3.77 | 77086 | 2867 | 0.62% |
| 2025-01-27 | 3.71 | 3.74 | 0.04 | 1.08% | 3.71 | 3.80 | 119548 | 4505 | 0.96% |
| 2025-01-24 | 3.72 | 3.70 | -0.01 | -0.27% | 3.67 | 3.72 | 64248 | 2375 | 0.52% |
| 2025-01-23 | 3.70 | 3.71 | 0.04 | 1.09% | 3.70 | 3.77 | 98589 | 3681 | 0.79% |
| 2025-01-22 | 3.69 | 3.67 | -0.02 | -0.54% | 3.65 | 3.69 | 67890 | 2493 | 0.55% |
| 2025-01-21 | 3.74 | 3.69 | -0.04 | -1.07% | 3.68 | 3.75 | 67122 | 2483 | 0.54% |
| 2025-01-20 | 3.73 | 3.73 | 0.01 | 0.27% | 3.69 | 3.75 | 61136 | 2276 | 0.49% |
| 2025-01-17 | 3.72 | 3.72 | 0.00 | 0.00% | 3.69 | 3.73 | 46674 | 1734 | 0.38% |
| 2025-01-16 | 3.69 | 3.72 | 0.03 | 0.81% | 3.69 | 3.74 | 73174 | 2718 | 0.59% |
| 2025-01-15 | 3.67 | 3.69 | 0.02 | 0.54% | 3.65 | 3.71 | 68377 | 2519 | 0.55% |
| 2025-01-14 | 3.59 | 3.67 | 0.08 | 2.23% | 3.59 | 3.68 | 74773 | 2731 | 0.60% |
| 2025-01-13 | 3.58 | 3.59 | -0.01 | -0.28% | 3.54 | 3.60 | 57610 | 2061 | 0.46% |
| 2025-01-10 | 3.66 | 3.60 | -0.06 | -1.64% | 3.60 | 3.67 | 62862 | 2278 | 0.51% |
| 2025-01-09 | 3.71 | 3.66 | -0.06 | -1.61% | 3.65 | 3.71 | 66333 | 2437 | 0.53% |
| 2025-01-08 | 3.70 | 3.72 | 0.02 | 0.54% | 3.65 | 3.76 | 105679 | 3917 | 0.85% |
| 2025-01-07 | 3.70 | 3.70 | 0.00 | 0.00% | 3.65 | 3.71 | 60688 | 2233 | 0.49% |
| 2025-01-06 | 3.69 | 3.70 | 0.03 | 0.82% | 3.62 | 3.74 | 103325 | 3814 | 0.83% |
| 2025-01-03 | 3.76 | 3.67 | -0.08 | -2.13% | 3.66 | 3.78 | 126168 | 4683 | 1.02% |
| 2025-01-02 | 3.83 | 3.75 | -0.08 | -2.09% | 3.72 | 3.88 | 129630 | 4931 | 1.04% |
| 2024-12-31 | 3.87 | 3.83 | -0.05 | -1.29% | 3.83 | 3.91 | 127258 | 4932 | 1.03% |
| 2024-12-30 | 3.91 | 3.88 | -0.03 | -0.77% | 3.86 | 3.92 | 76040 | 2944 | 0.61% |
| 2024-12-27 | 3.82 | 3.91 | 0.11 | 2.89% | 3.80 | 3.91 | 144588 | 5603 | 1.17% |
| 2024-12-26 | 3.83 | 3.80 | -0.02 | -0.52% | 3.80 | 3.85 | 52850 | 2021 | 0.43% |