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 | 4.00 | 0.04 | 1.01% | 3.88 | 4.03 | 490143 | 19428 | 2.41% |
| 2025-04-02 | 3.98 | 3.96 | -0.04 | -1.00% | 3.94 | 4.03 | 443379 | 17619 | 2.18% |
| 2025-04-01 | 3.94 | 4.00 | 0.08 | 2.04% | 3.91 | 4.02 | 535785 | 21280 | 2.64% |
| 2025-03-31 | 4.07 | 3.92 | -0.20 | -4.85% | 3.88 | 4.12 | 882837 | 34995 | 4.35% |
| 2025-03-28 | 4.38 | 4.12 | -0.35 | -7.83% | 4.11 | 4.39 | 1366928 | 57508 | 6.73% |
| 2025-03-27 | 4.21 | 4.47 | 0.21 | 4.93% | 4.21 | 4.60 | 2000500 | 89116 | 9.86% |
| 2025-03-26 | 4.36 | 4.26 | -0.10 | -2.29% | 4.24 | 4.43 | 1416684 | 61325 | 6.98% |
| 2025-03-25 | 4.06 | 4.36 | 0.27 | 6.60% | 4.04 | 4.42 | 1499450 | 63646 | 7.39% |
| 2025-03-24 | 4.06 | 4.09 | 0.06 | 1.49% | 3.97 | 4.10 | 731007 | 29589 | 3.60% |
| 2025-03-21 | 4.00 | 4.03 | 0.08 | 2.03% | 3.95 | 4.14 | 698654 | 28286 | 3.44% |
| 2025-03-20 | 3.90 | 3.95 | 0.05 | 1.28% | 3.89 | 4.03 | 404709 | 16034 | 1.99% |
| 2025-03-19 | 3.91 | 3.90 | -0.01 | -0.26% | 3.88 | 3.92 | 155605 | 6065 | 0.77% |
| 2025-03-18 | 3.95 | 3.91 | -0.03 | -0.76% | 3.91 | 3.96 | 133882 | 5254 | 0.66% |
| 2025-03-17 | 3.95 | 3.94 | 0.00 | 0.00% | 3.92 | 3.96 | 163445 | 6431 | 0.81% |
| 2025-03-14 | 3.92 | 3.94 | 0.01 | 0.25% | 3.91 | 3.95 | 217222 | 8540 | 1.07% |
| 2025-03-13 | 3.89 | 3.93 | 0.03 | 0.77% | 3.87 | 3.93 | 186664 | 7280 | 0.92% |
| 2025-03-12 | 3.92 | 3.90 | -0.02 | -0.51% | 3.87 | 3.94 | 190416 | 7416 | 0.94% |
| 2025-03-11 | 3.88 | 3.92 | 0.01 | 0.26% | 3.85 | 3.92 | 190748 | 7419 | 0.94% |
| 2025-03-10 | 3.88 | 3.91 | 0.07 | 1.82% | 3.87 | 3.97 | 421684 | 16503 | 2.08% |
| 2025-03-07 | 3.80 | 3.84 | 0.04 | 1.05% | 3.78 | 3.86 | 262724 | 10069 | 1.29% |
| 2025-03-06 | 3.80 | 3.80 | 0.02 | 0.53% | 3.77 | 3.81 | 192555 | 7304 | 0.95% |
| 2025-03-05 | 3.81 | 3.78 | -0.03 | -0.79% | 3.74 | 3.81 | 170976 | 6438 | 0.84% |
| 2025-03-04 | 3.80 | 3.81 | 0.00 | 0.00% | 3.78 | 3.82 | 147869 | 5619 | 0.73% |
| 2025-03-03 | 3.80 | 3.81 | 0.02 | 0.53% | 3.79 | 3.85 | 198691 | 7599 | 0.98% |
| 2025-02-28 | 3.82 | 3.79 | -0.04 | -1.04% | 3.78 | 3.86 | 207388 | 7898 | 1.02% |
| 2025-02-27 | 3.85 | 3.83 | -0.02 | -0.52% | 3.80 | 3.86 | 199492 | 7632 | 0.98% |
| 2025-02-26 | 3.80 | 3.85 | 0.05 | 1.32% | 3.80 | 3.86 | 216023 | 8289 | 1.06% |
| 2025-02-25 | 3.82 | 3.80 | -0.05 | -1.30% | 3.79 | 3.83 | 147670 | 5623 | 0.73% |
| 2025-02-24 | 3.84 | 3.85 | 0.01 | 0.26% | 3.81 | 3.87 | 208786 | 8015 | 1.03% |
| 2025-02-21 | 3.79 | 3.84 | 0.05 | 1.32% | 3.75 | 3.87 | 273524 | 10421 | 1.35% |
| 2025-02-20 | 3.80 | 3.79 | -0.01 | -0.26% | 3.77 | 3.83 | 198447 | 7529 | 0.98% |
| 2025-02-19 | 3.81 | 3.80 | -0.01 | -0.26% | 3.78 | 3.82 | 150109 | 5700 | 0.74% |
| 2025-02-18 | 3.86 | 3.81 | -0.04 | -1.04% | 3.78 | 3.86 | 182039 | 6962 | 0.90% |
| 2025-02-17 | 3.90 | 3.85 | -0.04 | -1.03% | 3.84 | 3.90 | 198191 | 7645 | 0.98% |
| 2025-02-14 | 3.88 | 3.89 | 0.00 | 0.00% | 3.87 | 3.92 | 187172 | 7276 | 0.92% |
| 2025-02-13 | 3.94 | 3.89 | -0.05 | -1.27% | 3.89 | 3.95 | 226266 | 8844 | 1.11% |
| 2025-02-12 | 3.92 | 3.94 | 0.01 | 0.25% | 3.90 | 3.99 | 237455 | 9372 | 1.17% |
| 2025-02-11 | 3.90 | 3.93 | 0.02 | 0.51% | 3.86 | 3.94 | 236746 | 9236 | 1.17% |
| 2025-02-10 | 3.91 | 3.91 | -0.01 | -0.26% | 3.88 | 3.95 | 227190 | 8879 | 1.12% |
| 2025-02-07 | 3.86 | 3.92 | 0.05 | 1.29% | 3.86 | 3.93 | 259899 | 10144 | 1.28% |
| 2025-02-06 | 3.83 | 3.87 | 0.01 | 0.26% | 3.81 | 3.88 | 185209 | 7125 | 0.91% |
| 2025-02-05 | 3.92 | 3.86 | -0.03 | -0.77% | 3.83 | 3.94 | 206755 | 8014 | 1.02% |
| 2025-01-27 | 3.88 | 3.89 | 0.01 | 0.26% | 3.87 | 3.97 | 227479 | 8910 | 1.12% |
| 2025-01-24 | 3.76 | 3.88 | 0.12 | 3.19% | 3.75 | 3.89 | 292293 | 11185 | 1.44% |
| 2025-01-23 | 3.79 | 3.77 | 0.00 | 0.00% | 3.76 | 3.84 | 197351 | 7487 | 0.97% |
| 2025-01-22 | 3.80 | 3.77 | -0.03 | -0.79% | 3.75 | 3.80 | 141817 | 5342 | 0.70% |
| 2025-01-21 | 3.88 | 3.80 | -0.07 | -1.81% | 3.77 | 3.89 | 258102 | 9838 | 1.27% |
| 2025-01-20 | 3.90 | 3.87 | -0.02 | -0.51% | 3.86 | 3.93 | 251826 | 9777 | 1.24% |
| 2025-01-17 | 3.86 | 3.89 | 0.04 | 1.04% | 3.82 | 3.93 | 427176 | 16630 | 2.10% |
| 2025-01-16 | 3.90 | 3.85 | 0.14 | 3.77% | 3.84 | 4.01 | 754418 | 29543 | 3.72% |
| 2025-01-15 | 3.70 | 3.71 | 0.01 | 0.27% | 3.66 | 3.73 | 236500 | 8743 | 1.17% |
| 2025-01-14 | 3.61 | 3.70 | 0.09 | 2.49% | 3.61 | 3.70 | 246231 | 9011 | 1.21% |
| 2025-01-13 | 3.61 | 3.61 | -0.01 | -0.28% | 3.55 | 3.63 | 210362 | 7570 | 1.04% |
| 2025-01-10 | 3.65 | 3.62 | -0.02 | -0.55% | 3.60 | 3.73 | 283494 | 10342 | 1.40% |
| 2025-01-09 | 3.62 | 3.64 | -0.01 | -0.27% | 3.59 | 3.67 | 173706 | 6326 | 0.86% |
| 2025-01-08 | 3.77 | 3.65 | -0.11 | -2.93% | 3.59 | 3.77 | 368960 | 13439 | 1.82% |
| 2025-01-07 | 3.80 | 3.76 | -0.09 | -2.34% | 3.72 | 3.82 | 322061 | 12124 | 1.59% |
| 2025-01-06 | 3.63 | 3.85 | 0.21 | 5.77% | 3.61 | 3.87 | 416525 | 15604 | 2.05% |
| 2025-01-03 | 3.69 | 3.64 | -0.04 | -1.09% | 3.62 | 3.74 | 211585 | 7792 | 1.04% |
| 2025-01-02 | 3.76 | 3.68 | -0.08 | -2.13% | 3.64 | 3.81 | 239965 | 8974 | 1.17% |
| 2024-12-31 | 3.85 | 3.76 | -0.09 | -2.34% | 3.75 | 3.87 | 208784 | 7942 | 1.01% |
| 2024-12-30 | 3.89 | 3.85 | -0.05 | -1.28% | 3.83 | 3.90 | 159294 | 6138 | 0.77% |
| 2024-12-27 | 3.84 | 3.90 | 0.06 | 1.56% | 3.82 | 3.91 | 181014 | 7025 | 0.88% |
| 2024-12-26 | 3.84 | 3.84 | 0.00 | 0.00% | 3.83 | 3.89 | 172405 | 6640 | 0.84% |