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 | 4.13 | 4.19 | 0.06 | 1.45% | 3.98 | 4.50 | 991821 | 41814 | 17.40% |
| 2025-04-02 | 4.12 | 4.13 | 0.38 | 10.13% | 3.86 | 4.13 | 373903 | 15207 | 6.56% |
| 2025-04-01 | 3.52 | 3.75 | 0.34 | 9.97% | 3.48 | 3.75 | 115511 | 4252 | 2.03% |
| 2025-03-31 | 3.58 | 3.41 | -0.12 | -3.40% | 3.38 | 3.61 | 177964 | 6115 | 3.12% |
| 2025-03-28 | 3.74 | 3.53 | -0.24 | -6.37% | 3.53 | 3.77 | 264505 | 9597 | 4.64% |
| 2025-03-27 | 3.83 | 3.77 | -0.04 | -1.05% | 3.75 | 3.96 | 354434 | 13608 | 6.22% |
| 2025-03-26 | 3.69 | 3.81 | 0.07 | 1.87% | 3.65 | 3.92 | 537172 | 20452 | 9.42% |
| 2025-03-25 | 3.44 | 3.74 | 0.34 | 10.00% | 3.38 | 3.74 | 397391 | 14646 | 6.97% |
| 2025-03-24 | 3.59 | 3.40 | -0.19 | -5.29% | 3.38 | 3.60 | 127966 | 4441 | 2.24% |
| 2025-03-21 | 3.65 | 3.59 | -0.07 | -1.91% | 3.58 | 3.68 | 93707 | 3389 | 1.64% |
| 2025-03-20 | 3.68 | 3.66 | -0.01 | -0.27% | 3.65 | 3.71 | 58901 | 2168 | 1.03% |
| 2025-03-19 | 3.70 | 3.67 | -0.03 | -0.81% | 3.66 | 3.72 | 72663 | 2677 | 1.27% |
| 2025-03-18 | 3.71 | 3.70 | 0.00 | 0.00% | 3.66 | 3.72 | 76050 | 2807 | 1.33% |
| 2025-03-17 | 3.65 | 3.70 | 0.07 | 1.93% | 3.65 | 3.72 | 130325 | 4807 | 2.29% |
| 2025-03-14 | 3.60 | 3.63 | 0.05 | 1.40% | 3.54 | 3.64 | 71263 | 2567 | 1.25% |
| 2025-03-13 | 3.60 | 3.58 | -0.03 | -0.83% | 3.53 | 3.64 | 73075 | 2617 | 1.28% |
| 2025-03-12 | 3.65 | 3.61 | -0.04 | -1.10% | 3.61 | 3.67 | 56233 | 2037 | 0.99% |
| 2025-03-11 | 3.60 | 3.65 | 0.03 | 0.83% | 3.55 | 3.66 | 74964 | 2713 | 1.31% |
| 2025-03-10 | 3.57 | 3.62 | 0.07 | 1.97% | 3.54 | 3.71 | 82794 | 3016 | 1.45% |
| 2025-03-07 | 3.60 | 3.55 | -0.04 | -1.11% | 3.55 | 3.62 | 56115 | 2009 | 0.98% |
| 2025-03-06 | 3.54 | 3.59 | 0.05 | 1.41% | 3.50 | 3.61 | 73853 | 2638 | 1.30% |
| 2025-03-05 | 3.65 | 3.54 | -0.09 | -2.48% | 3.48 | 3.65 | 116702 | 4118 | 2.05% |
| 2025-03-04 | 3.66 | 3.63 | -0.02 | -0.55% | 3.59 | 3.67 | 69633 | 2523 | 1.22% |
| 2025-03-03 | 3.68 | 3.65 | 0.00 | 0.00% | 3.63 | 3.72 | 86484 | 3175 | 1.52% |
| 2025-02-28 | 3.75 | 3.65 | -0.10 | -2.67% | 3.65 | 3.77 | 86563 | 3209 | 1.52% |
| 2025-02-27 | 3.76 | 3.75 | 0.00 | 0.00% | 3.68 | 3.78 | 98813 | 3691 | 1.73% |
| 2025-02-26 | 3.71 | 3.75 | 0.05 | 1.35% | 3.70 | 3.77 | 96744 | 3624 | 1.70% |
| 2025-02-25 | 3.70 | 3.70 | -0.01 | -0.27% | 3.64 | 3.75 | 84643 | 3131 | 1.48% |
| 2025-02-24 | 3.65 | 3.71 | 0.09 | 2.49% | 3.60 | 3.79 | 160806 | 5984 | 2.82% |
| 2025-02-21 | 3.65 | 3.62 | -0.02 | -0.55% | 3.56 | 3.66 | 83221 | 2994 | 1.46% |
| 2025-02-20 | 3.63 | 3.64 | 0.00 | 0.00% | 3.61 | 3.68 | 63094 | 2295 | 1.11% |
| 2025-02-19 | 3.63 | 3.64 | 0.01 | 0.28% | 3.61 | 3.65 | 77508 | 2812 | 1.36% |
| 2025-02-18 | 3.76 | 3.63 | -0.13 | -3.46% | 3.63 | 3.79 | 104361 | 3858 | 1.83% |
| 2025-02-17 | 3.68 | 3.76 | 0.07 | 1.90% | 3.67 | 3.79 | 130118 | 4862 | 2.28% |
| 2025-02-14 | 3.75 | 3.69 | -0.06 | -1.60% | 3.67 | 3.78 | 90116 | 3339 | 1.58% |
| 2025-02-13 | 3.71 | 3.75 | 0.03 | 0.81% | 3.70 | 3.91 | 156320 | 5921 | 2.74% |
| 2025-02-12 | 3.70 | 3.72 | 0.02 | 0.54% | 3.67 | 3.75 | 87091 | 3233 | 1.53% |
| 2025-02-11 | 3.76 | 3.70 | -0.06 | -1.60% | 3.67 | 3.78 | 97075 | 3595 | 1.70% |
| 2025-02-10 | 3.73 | 3.76 | 0.06 | 1.62% | 3.68 | 3.76 | 148016 | 5522 | 2.60% |
| 2025-02-07 | 3.67 | 3.70 | 0.01 | 0.27% | 3.64 | 3.73 | 155103 | 5740 | 2.72% |
| 2025-02-06 | 3.63 | 3.69 | 0.05 | 1.37% | 3.56 | 3.70 | 136756 | 4974 | 2.40% |
| 2025-02-05 | 3.58 | 3.64 | 0.07 | 1.96% | 3.55 | 3.64 | 100040 | 3616 | 1.75% |
| 2025-01-27 | 3.61 | 3.57 | -0.09 | -2.46% | 3.56 | 3.71 | 107484 | 3885 | 1.89% |
| 2025-01-24 | 3.63 | 3.66 | 0.01 | 0.27% | 3.59 | 3.68 | 137624 | 5007 | 2.41% |
| 2025-01-23 | 3.78 | 3.65 | -0.06 | -1.62% | 3.65 | 3.82 | 192191 | 7142 | 3.37% |
| 2025-01-22 | 3.83 | 3.71 | -0.15 | -3.89% | 3.70 | 3.95 | 365300 | 13802 | 6.41% |
| 2025-01-21 | 3.54 | 3.86 | 0.35 | 9.97% | 3.53 | 3.86 | 160871 | 6141 | 2.82% |
| 2025-01-20 | 3.55 | 3.51 | -0.04 | -1.13% | 3.49 | 3.63 | 142481 | 5054 | 2.50% |
| 2025-01-17 | 3.68 | 3.55 | -0.23 | -6.08% | 3.51 | 3.70 | 258390 | 9280 | 4.53% |
| 2025-01-16 | 3.69 | 3.78 | 0.16 | 4.42% | 3.50 | 3.98 | 440327 | 16332 | 7.72% |
| 2025-01-15 | 3.76 | 3.62 | -0.23 | -5.97% | 3.61 | 3.81 | 313686 | 11514 | 5.50% |
| 2025-01-14 | 3.67 | 3.85 | 0.08 | 2.12% | 3.55 | 3.88 | 504737 | 18709 | 8.85% |
| 2025-01-13 | 3.60 | 3.77 | 0.10 | 2.72% | 3.50 | 4.04 | 605315 | 23021 | 10.62% |
| 2025-01-10 | 3.32 | 3.67 | 0.33 | 9.88% | 3.28 | 3.67 | 169582 | 6122 | 2.97% |
| 2025-01-09 | 3.34 | 3.34 | 0.02 | 0.60% | 3.31 | 3.53 | 116145 | 3917 | 2.04% |
| 2025-01-08 | 3.33 | 3.32 | -0.01 | -0.30% | 3.20 | 3.36 | 80316 | 2641 | 1.41% |
| 2025-01-07 | 3.24 | 3.33 | 0.09 | 2.78% | 3.23 | 3.34 | 65237 | 2139 | 1.14% |
| 2025-01-06 | 3.24 | 3.24 | -0.02 | -0.61% | 3.11 | 3.32 | 79212 | 2555 | 1.39% |
| 2025-01-03 | 3.46 | 3.26 | -0.18 | -5.23% | 3.23 | 3.47 | 114800 | 3811 | 2.01% |
| 2025-01-02 | 3.48 | 3.44 | -0.03 | -0.86% | 3.41 | 3.57 | 88509 | 3091 | 1.55% |
| 2024-12-31 | 3.57 | 3.47 | -0.07 | -1.98% | 3.46 | 3.60 | 78699 | 2770 | 1.38% |
| 2024-12-30 | 3.74 | 3.54 | -0.15 | -4.07% | 3.51 | 3.79 | 132670 | 4718 | 2.33% |
| 2024-12-27 | 3.63 | 3.69 | 0.09 | 2.50% | 3.58 | 3.75 | 95386 | 3531 | 1.67% |
| 2024-12-26 | 3.58 | 3.60 | 0.01 | 0.28% | 3.56 | 3.66 | 74598 | 2696 | 1.31% |
| 2024-12-25 | 3.64 | 3.59 | -0.10 | -2.71% | 3.51 | 3.66 | 101282 | 3620 | 1.78% |
| 2024-12-24 | 3.73 | 3.69 | 0.00 | 0.00% | 3.60 | 3.77 | 105070 | 3857 | 1.84% |