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 | 3.60 | 3.64 | -0.02 | -0.55% | 3.57 | 3.66 | 111334 | 4028 | 0.70% |
| 2025-04-02 | 3.63 | 3.66 | 0.04 | 1.10% | 3.57 | 3.69 | 110804 | 4044 | 0.70% |
| 2025-04-01 | 3.62 | 3.62 | 0.01 | 0.28% | 3.60 | 3.68 | 115705 | 4208 | 0.73% |
| 2025-03-31 | 3.74 | 3.61 | -0.13 | -3.48% | 3.59 | 3.76 | 170535 | 6216 | 1.08% |
| 2025-03-28 | 3.76 | 3.74 | -0.05 | -1.32% | 3.74 | 3.81 | 84535 | 3183 | 0.53% |
| 2025-03-27 | 3.86 | 3.79 | -0.10 | -2.57% | 3.76 | 3.86 | 97626 | 3715 | 0.62% |
| 2025-03-26 | 3.74 | 3.89 | 0.12 | 3.18% | 3.74 | 3.90 | 139841 | 5398 | 0.88% |
| 2025-03-25 | 3.77 | 3.77 | -0.01 | -0.26% | 3.73 | 3.83 | 102869 | 3885 | 0.65% |
| 2025-03-24 | 3.92 | 3.78 | -0.15 | -3.82% | 3.71 | 3.93 | 138617 | 5278 | 0.87% |
| 2025-03-21 | 4.00 | 3.93 | -0.10 | -2.48% | 3.89 | 4.01 | 126885 | 5002 | 0.80% |
| 2025-03-20 | 3.92 | 4.03 | 0.10 | 2.54% | 3.91 | 4.06 | 149808 | 5994 | 0.94% |
| 2025-03-19 | 3.92 | 3.93 | 0.02 | 0.51% | 3.89 | 3.95 | 89179 | 3500 | 0.56% |
| 2025-03-18 | 3.93 | 3.91 | 0.01 | 0.26% | 3.88 | 3.93 | 80487 | 3142 | 0.51% |
| 2025-03-17 | 3.92 | 3.90 | 0.04 | 1.04% | 3.85 | 3.92 | 108688 | 4230 | 0.69% |
| 2025-03-14 | 3.78 | 3.86 | 0.08 | 2.12% | 3.74 | 3.87 | 112607 | 4282 | 0.71% |
| 2025-03-13 | 3.84 | 3.78 | -0.07 | -1.82% | 3.73 | 3.86 | 128950 | 4861 | 0.81% |
| 2025-03-12 | 3.86 | 3.85 | 0.00 | 0.00% | 3.83 | 3.90 | 84642 | 3273 | 0.53% |
| 2025-03-11 | 3.85 | 3.85 | -0.02 | -0.52% | 3.80 | 3.89 | 100770 | 3870 | 0.64% |
| 2025-03-10 | 3.83 | 3.87 | 0.03 | 0.78% | 3.82 | 3.90 | 115590 | 4464 | 0.73% |
| 2025-03-07 | 3.79 | 3.84 | 0.04 | 1.05% | 3.76 | 3.87 | 109490 | 4186 | 0.69% |
| 2025-03-06 | 3.76 | 3.80 | 0.06 | 1.60% | 3.75 | 3.82 | 110202 | 4180 | 0.69% |
| 2025-03-05 | 3.74 | 3.74 | 0.00 | 0.00% | 3.67 | 3.75 | 94588 | 3511 | 0.60% |
| 2025-03-04 | 3.66 | 3.74 | 0.07 | 1.91% | 3.64 | 3.75 | 88463 | 3281 | 0.56% |
| 2025-03-03 | 3.67 | 3.67 | 0.00 | 0.00% | 3.65 | 3.74 | 124532 | 4605 | 0.79% |
| 2025-02-28 | 3.77 | 3.67 | -0.12 | -3.17% | 3.65 | 3.80 | 141098 | 5231 | 0.89% |
| 2025-02-27 | 3.84 | 3.79 | -0.03 | -0.79% | 3.71 | 3.84 | 125107 | 4728 | 0.79% |
| 2025-02-26 | 3.76 | 3.82 | 0.07 | 1.87% | 3.75 | 3.86 | 138133 | 5270 | 0.87% |
| 2025-02-25 | 3.71 | 3.75 | 0.01 | 0.27% | 3.69 | 3.81 | 128289 | 4823 | 0.81% |
| 2025-02-24 | 3.72 | 3.74 | 0.00 | 0.00% | 3.70 | 3.78 | 123161 | 4594 | 0.78% |
| 2025-02-21 | 3.81 | 3.74 | -0.05 | -1.32% | 3.72 | 3.81 | 99410 | 3724 | 0.63% |
| 2025-02-20 | 3.81 | 3.79 | -0.02 | -0.52% | 3.76 | 3.82 | 93227 | 3535 | 0.59% |
| 2025-02-19 | 3.70 | 3.81 | 0.11 | 2.97% | 3.68 | 3.85 | 138568 | 5252 | 0.87% |
| 2025-02-18 | 3.76 | 3.70 | -0.06 | -1.60% | 3.68 | 3.80 | 116194 | 4348 | 0.73% |
| 2025-02-17 | 3.77 | 3.76 | 0.02 | 0.53% | 3.72 | 3.80 | 89841 | 3373 | 0.57% |
| 2025-02-14 | 3.73 | 3.74 | 0.00 | 0.00% | 3.71 | 3.83 | 97576 | 3677 | 0.62% |
| 2025-02-13 | 3.82 | 3.74 | -0.07 | -1.84% | 3.72 | 3.83 | 90755 | 3422 | 0.57% |
| 2025-02-12 | 3.78 | 3.81 | 0.00 | 0.00% | 3.76 | 3.82 | 84389 | 3204 | 0.53% |
| 2025-02-11 | 3.83 | 3.81 | -0.04 | -1.04% | 3.76 | 3.86 | 117259 | 4449 | 0.74% |
| 2025-02-10 | 3.77 | 3.85 | 0.08 | 2.12% | 3.73 | 3.85 | 126229 | 4784 | 0.80% |
| 2025-02-07 | 3.74 | 3.77 | 0.03 | 0.80% | 3.72 | 3.83 | 131564 | 4965 | 0.83% |
| 2025-02-06 | 3.57 | 3.74 | 0.16 | 4.47% | 3.54 | 3.74 | 157008 | 5741 | 0.99% |
| 2025-02-05 | 3.53 | 3.58 | 0.08 | 2.29% | 3.50 | 3.60 | 113730 | 4053 | 0.72% |
| 2025-01-27 | 3.55 | 3.50 | -0.04 | -1.13% | 3.50 | 3.62 | 125446 | 4455 | 0.79% |
| 2025-01-24 | 3.52 | 3.54 | 0.00 | 0.00% | 3.50 | 3.58 | 111089 | 3924 | 0.70% |
| 2025-01-23 | 3.59 | 3.54 | 0.00 | 0.00% | 3.52 | 3.65 | 113599 | 4088 | 0.72% |
| 2025-01-22 | 3.59 | 3.54 | -0.06 | -1.67% | 3.52 | 3.59 | 109484 | 3880 | 0.69% |
| 2025-01-21 | 3.63 | 3.60 | -0.03 | -0.83% | 3.56 | 3.65 | 97853 | 3515 | 0.62% |
| 2025-01-20 | 3.57 | 3.63 | 0.08 | 2.25% | 3.52 | 3.64 | 141464 | 5095 | 0.89% |
| 2025-01-17 | 3.59 | 3.55 | -0.03 | -0.84% | 3.51 | 3.59 | 125479 | 4454 | 0.79% |
| 2025-01-16 | 3.57 | 3.58 | 0.01 | 0.28% | 3.56 | 3.66 | 147732 | 5340 | 0.93% |
| 2025-01-15 | 3.59 | 3.57 | -0.04 | -1.11% | 3.53 | 3.63 | 142564 | 5076 | 0.90% |
| 2025-01-14 | 3.42 | 3.61 | 0.17 | 4.94% | 3.42 | 3.61 | 216919 | 7702 | 1.37% |
| 2025-01-13 | 3.37 | 3.44 | 0.05 | 1.47% | 3.32 | 3.46 | 157943 | 5372 | 1.00% |
| 2025-01-10 | 3.50 | 3.39 | -0.10 | -2.87% | 3.39 | 3.58 | 188536 | 6558 | 1.19% |
| 2025-01-09 | 3.50 | 3.49 | -0.04 | -1.13% | 3.46 | 3.55 | 215908 | 7556 | 1.36% |
| 2025-01-08 | 3.59 | 3.53 | -0.21 | -5.61% | 3.45 | 3.63 | 408060 | 14488 | 2.57% |
| 2025-01-07 | 3.80 | 3.74 | 0.03 | 0.81% | 3.64 | 4.08 | 449923 | 17428 | 2.84% |
| 2025-01-06 | 3.76 | 3.71 | -0.05 | -1.33% | 3.59 | 3.84 | 176691 | 6586 | 1.11% |
| 2025-01-03 | 3.82 | 3.76 | -0.04 | -1.05% | 3.69 | 3.91 | 238163 | 9037 | 1.50% |
| 2025-01-02 | 3.83 | 3.80 | -0.03 | -0.78% | 3.75 | 3.91 | 202594 | 7784 | 1.28% |
| 2024-12-31 | 3.98 | 3.83 | -0.15 | -3.77% | 3.83 | 4.01 | 180169 | 7002 | 1.14% |
| 2024-12-30 | 3.98 | 3.98 | -0.11 | -2.69% | 3.85 | 4.06 | 324731 | 12890 | 2.05% |
| 2024-12-27 | 3.85 | 4.09 | 0.24 | 6.23% | 3.81 | 4.24 | 413244 | 16907 | 2.61% |
| 2024-12-26 | 3.79 | 3.85 | 0.06 | 1.58% | 3.75 | 3.88 | 89053 | 3422 | 0.56% |
| 2024-12-25 | 3.86 | 3.79 | -0.10 | -2.57% | 3.72 | 3.87 | 123114 | 4654 | 0.78% |