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 | 4.37 | 4.37 | 0.21 | 5.05% | 4.37 | 4.37 | 17792 | 777 | 0.50% |
| 2025-04-02 | 4.09 | 4.16 | 0.11 | 2.72% | 4.01 | 4.19 | 90494 | 3720 | 2.52% |
| 2025-04-01 | 4.11 | 4.05 | -0.05 | -1.22% | 4.02 | 4.13 | 39762 | 1616 | 1.11% |
| 2025-03-31 | 4.08 | 4.10 | 0.02 | 0.49% | 4.04 | 4.12 | 37959 | 1549 | 1.06% |
| 2025-03-28 | 4.20 | 4.08 | -0.12 | -2.86% | 4.03 | 4.20 | 73554 | 3006 | 2.05% |
| 2025-03-27 | 4.14 | 4.20 | 0.07 | 1.69% | 4.10 | 4.28 | 77110 | 3245 | 2.15% |
| 2025-03-26 | 4.06 | 4.13 | 0.00 | 0.00% | 4.06 | 4.14 | 45464 | 1865 | 1.27% |
| 2025-03-25 | 4.04 | 4.13 | 0.07 | 1.72% | 4.04 | 4.22 | 81910 | 3373 | 2.28% |
| 2025-03-24 | 4.05 | 4.06 | -0.01 | -0.25% | 3.97 | 4.08 | 74403 | 2992 | 2.07% |
| 2025-03-21 | 4.05 | 4.07 | 0.02 | 0.49% | 3.96 | 4.11 | 97704 | 3940 | 2.72% |
| 2025-03-20 | 4.25 | 4.05 | -0.21 | -4.93% | 4.05 | 4.32 | 172336 | 7138 | 4.80% |
| 2025-03-19 | 4.40 | 4.26 | -0.14 | -3.18% | 4.24 | 4.53 | 132373 | 5826 | 3.68% |
| 2025-03-18 | 4.33 | 4.40 | 0.11 | 2.56% | 4.27 | 4.47 | 141972 | 6216 | 3.95% |
| 2025-03-17 | 4.12 | 4.29 | 0.20 | 4.89% | 4.08 | 4.29 | 146446 | 6226 | 4.08% |
| 2025-03-14 | 4.09 | 4.09 | 0.00 | 0.00% | 4.03 | 4.13 | 66283 | 2705 | 1.84% |
| 2025-03-13 | 4.16 | 4.09 | -0.07 | -1.68% | 4.02 | 4.16 | 75645 | 3090 | 2.11% |
| 2025-03-12 | 4.15 | 4.16 | 0.01 | 0.24% | 4.10 | 4.18 | 52764 | 2191 | 1.47% |
| 2025-03-11 | 4.10 | 4.15 | 0.02 | 0.48% | 4.08 | 4.20 | 44128 | 1826 | 1.23% |
| 2025-03-10 | 4.01 | 4.13 | 0.09 | 2.23% | 4.00 | 4.14 | 50303 | 2051 | 1.40% |
| 2025-03-07 | 4.05 | 4.04 | -0.05 | -1.22% | 4.01 | 4.13 | 62541 | 2551 | 1.74% |
| 2025-03-06 | 4.10 | 4.09 | -0.02 | -0.49% | 4.05 | 4.11 | 60336 | 2460 | 1.68% |
| 2025-03-05 | 4.10 | 4.11 | -0.01 | -0.24% | 3.99 | 4.16 | 79249 | 3229 | 2.21% |
| 2025-03-04 | 4.16 | 4.12 | -0.07 | -1.67% | 4.11 | 4.30 | 101971 | 4280 | 2.84% |
| 2025-03-03 | 4.28 | 4.19 | -0.05 | -1.18% | 4.15 | 4.31 | 75882 | 3197 | 2.11% |
| 2025-02-28 | 4.16 | 4.24 | 0.08 | 1.92% | 4.10 | 4.34 | 119064 | 5038 | 3.31% |
| 2025-02-27 | 4.13 | 4.16 | -0.02 | -0.48% | 4.05 | 4.23 | 89037 | 3668 | 2.48% |
| 2025-02-26 | 4.18 | 4.18 | -0.05 | -1.18% | 4.12 | 4.26 | 112279 | 4691 | 3.12% |
| 2025-02-25 | 4.30 | 4.23 | 0.04 | 0.95% | 4.21 | 4.39 | 157934 | 6805 | 4.40% |
| 2025-02-24 | 4.13 | 4.19 | 0.06 | 1.45% | 3.98 | 4.26 | 207048 | 8452 | 5.76% |
| 2025-02-21 | 4.42 | 4.13 | -0.22 | -5.06% | 4.13 | 4.53 | 247049 | 10785 | 6.87% |
| 2025-02-20 | 4.53 | 4.35 | -0.05 | -1.14% | 4.27 | 4.62 | 301949 | 13545 | 8.40% |
| 2025-02-19 | 4.24 | 4.40 | 0.21 | 5.01% | 4.13 | 4.40 | 75170 | 3214 | 2.09% |
| 2025-02-18 | 4.17 | 4.19 | 0.15 | 3.71% | 4.08 | 4.24 | 221813 | 9334 | 6.17% |
| 2025-02-17 | 3.87 | 4.04 | 0.19 | 4.94% | 3.83 | 4.04 | 130367 | 5129 | 3.63% |
| 2025-02-14 | 3.67 | 3.85 | 0.18 | 4.90% | 3.65 | 3.85 | 133061 | 5056 | 3.70% |
| 2025-02-13 | 3.62 | 3.67 | 0.05 | 1.38% | 3.62 | 3.74 | 49572 | 1824 | 1.38% |
| 2025-02-12 | 3.57 | 3.62 | 0.04 | 1.12% | 3.51 | 3.63 | 42819 | 1530 | 1.19% |
| 2025-02-11 | 3.53 | 3.58 | 0.04 | 1.13% | 3.43 | 3.62 | 61543 | 2158 | 1.71% |
| 2025-02-10 | 3.56 | 3.54 | -0.02 | -0.56% | 3.51 | 3.58 | 45484 | 1610 | 1.27% |
| 2025-02-07 | 3.63 | 3.56 | -0.07 | -1.93% | 3.54 | 3.67 | 75590 | 2717 | 2.10% |
| 2025-02-06 | 3.61 | 3.63 | 0.03 | 0.83% | 3.53 | 3.66 | 42557 | 1528 | 1.18% |
| 2025-02-05 | 3.77 | 3.60 | -0.15 | -4.00% | 3.57 | 3.79 | 69409 | 2543 | 1.93% |
| 2025-01-27 | 3.72 | 3.75 | 0.04 | 1.08% | 3.71 | 3.82 | 52615 | 1979 | 1.46% |
| 2025-01-24 | 3.60 | 3.71 | 0.08 | 2.20% | 3.56 | 3.76 | 55697 | 2039 | 1.55% |
| 2025-01-23 | 3.61 | 3.63 | 0.05 | 1.40% | 3.59 | 3.73 | 46630 | 1709 | 1.30% |
| 2025-01-22 | 3.55 | 3.58 | 0.00 | 0.00% | 3.51 | 3.65 | 41272 | 1473 | 1.15% |
| 2025-01-21 | 3.67 | 3.58 | -0.08 | -2.19% | 3.55 | 3.70 | 40800 | 1478 | 1.14% |
| 2025-01-20 | 3.62 | 3.66 | 0.02 | 0.55% | 3.62 | 3.75 | 36658 | 1354 | 1.02% |
| 2025-01-17 | 3.72 | 3.64 | -0.07 | -1.89% | 3.64 | 3.75 | 42846 | 1571 | 1.19% |
| 2025-01-16 | 3.70 | 3.71 | 0.00 | 0.00% | 3.67 | 3.87 | 59363 | 2215 | 1.65% |
| 2025-01-15 | 3.69 | 3.71 | 0.02 | 0.54% | 3.60 | 3.74 | 55848 | 2059 | 1.55% |
| 2025-01-14 | 3.52 | 3.69 | 0.18 | 5.13% | 3.52 | 3.69 | 74569 | 2711 | 2.08% |
| 2025-01-13 | 3.54 | 3.51 | -0.08 | -2.23% | 3.46 | 3.57 | 27519 | 967 | 0.77% |
| 2025-01-10 | 3.54 | 3.59 | 0.01 | 0.28% | 3.45 | 3.67 | 71399 | 2546 | 1.99% |
| 2025-01-09 | 3.48 | 3.58 | 0.07 | 1.99% | 3.35 | 3.59 | 66387 | 2311 | 1.85% |
| 2025-01-08 | 3.47 | 3.51 | 0.04 | 1.15% | 3.38 | 3.58 | 62355 | 2161 | 1.74% |
| 2025-01-07 | 3.38 | 3.47 | 0.08 | 2.36% | 3.37 | 3.49 | 47099 | 1622 | 1.31% |
| 2025-01-06 | 3.56 | 3.39 | -0.17 | -4.78% | 3.38 | 3.59 | 77592 | 2671 | 2.16% |
| 2025-01-03 | 3.70 | 3.56 | -0.19 | -5.07% | 3.56 | 3.74 | 65907 | 2382 | 1.83% |
| 2025-01-02 | 3.84 | 3.75 | -0.09 | -2.34% | 3.74 | 3.88 | 73391 | 2793 | 2.04% |
| 2024-12-31 | 3.76 | 3.84 | 0.04 | 1.05% | 3.71 | 3.97 | 91084 | 3478 | 2.53% |
| 2024-12-30 | 3.75 | 3.80 | 0.02 | 0.53% | 3.72 | 3.87 | 91580 | 3487 | 2.55% |
| 2024-12-27 | 3.78 | 3.78 | 0.18 | 5.00% | 3.73 | 3.78 | 48198 | 1821 | 1.34% |
| 2024-12-26 | 3.46 | 3.60 | 0.17 | 4.96% | 3.33 | 3.60 | 79301 | 2795 | 2.21% |