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 | 3.53 | 3.47 | -0.08 | -2.25% | 3.43 | 3.56 | 80052 | 2790 | 0.24% |
| 2025-04-02 | 3.61 | 3.55 | -0.04 | -1.11% | 3.53 | 3.61 | 61695 | 2192 | 0.19% |
| 2025-04-01 | 3.51 | 3.59 | 0.10 | 2.87% | 3.50 | 3.62 | 94063 | 3347 | 0.28% |
| 2025-03-31 | 3.52 | 3.49 | -0.01 | -0.29% | 3.44 | 3.52 | 63988 | 2226 | 0.19% |
| 2025-03-28 | 3.55 | 3.50 | -0.05 | -1.41% | 3.50 | 3.58 | 53496 | 1884 | 0.16% |
| 2025-03-27 | 3.58 | 3.55 | -0.05 | -1.39% | 3.51 | 3.62 | 74216 | 2644 | 0.22% |
| 2025-03-26 | 3.53 | 3.60 | 0.04 | 1.12% | 3.53 | 3.62 | 58159 | 2089 | 0.17% |
| 2025-03-25 | 3.56 | 3.56 | 0.00 | 0.00% | 3.52 | 3.58 | 63620 | 2259 | 0.19% |
| 2025-03-24 | 3.69 | 3.56 | -0.08 | -2.20% | 3.50 | 3.69 | 71729 | 2566 | 0.22% |
| 2025-03-21 | 3.73 | 3.64 | -0.10 | -2.67% | 3.63 | 3.75 | 76138 | 2809 | 0.23% |
| 2025-03-20 | 3.78 | 3.74 | -0.03 | -0.80% | 3.71 | 3.79 | 58961 | 2218 | 0.18% |
| 2025-03-19 | 3.83 | 3.77 | -0.07 | -1.82% | 3.75 | 3.84 | 67207 | 2540 | 0.20% |
| 2025-03-18 | 3.82 | 3.84 | 0.02 | 0.52% | 3.81 | 3.86 | 58198 | 2230 | 0.17% |
| 2025-03-17 | 3.79 | 3.82 | 0.03 | 0.79% | 3.78 | 3.84 | 67731 | 2583 | 0.20% |
| 2025-03-14 | 3.73 | 3.79 | 0.04 | 1.07% | 3.70 | 3.80 | 102659 | 3855 | 0.31% |
| 2025-03-13 | 3.82 | 3.75 | -0.07 | -1.83% | 3.67 | 3.84 | 101895 | 3804 | 0.31% |
| 2025-03-12 | 3.86 | 3.82 | -0.03 | -0.78% | 3.80 | 3.88 | 68756 | 2634 | 0.21% |
| 2025-03-11 | 3.81 | 3.85 | 0.02 | 0.52% | 3.78 | 3.88 | 58176 | 2225 | 0.17% |
| 2025-03-10 | 3.88 | 3.83 | -0.05 | -1.29% | 3.80 | 3.93 | 86239 | 3322 | 0.26% |
| 2025-03-07 | 3.97 | 3.88 | -0.09 | -2.27% | 3.85 | 3.97 | 96650 | 3775 | 0.29% |
| 2025-03-06 | 3.91 | 3.97 | 0.07 | 1.79% | 3.86 | 3.98 | 97586 | 3846 | 0.29% |
| 2025-03-05 | 3.94 | 3.90 | -0.03 | -0.76% | 3.80 | 3.95 | 94736 | 3661 | 0.28% |
| 2025-03-04 | 3.88 | 3.93 | 0.05 | 1.29% | 3.86 | 3.95 | 99620 | 3892 | 0.30% |
| 2025-03-03 | 3.90 | 3.88 | 0.00 | 0.00% | 3.86 | 3.96 | 96546 | 3782 | 0.29% |
| 2025-02-28 | 4.07 | 3.88 | -0.19 | -4.67% | 3.87 | 4.08 | 98688 | 3898 | 0.30% |
| 2025-02-27 | 4.12 | 4.07 | -0.04 | -0.97% | 4.00 | 4.14 | 99496 | 4045 | 0.30% |
| 2025-02-26 | 4.06 | 4.11 | 0.06 | 1.48% | 4.05 | 4.12 | 81900 | 3347 | 0.25% |
| 2025-02-25 | 4.01 | 4.05 | 0.03 | 0.75% | 3.98 | 4.10 | 76409 | 3093 | 0.23% |
| 2025-02-24 | 4.05 | 4.02 | -0.03 | -0.74% | 3.96 | 4.06 | 82480 | 3310 | 0.25% |
| 2025-02-21 | 3.99 | 4.05 | 0.07 | 1.76% | 3.88 | 4.06 | 109101 | 4354 | 0.33% |
| 2025-02-20 | 3.95 | 3.98 | 0.07 | 1.79% | 3.88 | 3.98 | 84004 | 3316 | 0.25% |
| 2025-02-19 | 3.83 | 3.91 | 0.09 | 2.36% | 3.80 | 3.92 | 62534 | 2420 | 0.19% |
| 2025-02-18 | 3.98 | 3.82 | -0.18 | -4.50% | 3.80 | 4.01 | 79676 | 3107 | 0.24% |
| 2025-02-17 | 3.91 | 4.00 | 0.07 | 1.78% | 3.91 | 4.01 | 71817 | 2853 | 0.22% |
| 2025-02-14 | 3.95 | 3.93 | -0.03 | -0.76% | 3.90 | 3.99 | 61572 | 2424 | 0.18% |
| 2025-02-13 | 3.99 | 3.96 | -0.05 | -1.25% | 3.93 | 4.02 | 70813 | 2810 | 0.21% |
| 2025-02-12 | 3.98 | 4.01 | 0.02 | 0.50% | 3.94 | 4.02 | 68184 | 2713 | 0.20% |
| 2025-02-11 | 4.03 | 3.99 | -0.05 | -1.24% | 3.96 | 4.08 | 79958 | 3190 | 0.24% |
| 2025-02-10 | 3.95 | 4.04 | 0.10 | 2.54% | 3.93 | 4.05 | 87799 | 3506 | 0.26% |
| 2025-02-07 | 3.88 | 3.94 | 0.07 | 1.81% | 3.87 | 3.99 | 92521 | 3640 | 0.28% |
| 2025-02-06 | 3.80 | 3.87 | 0.05 | 1.31% | 3.76 | 3.88 | 84072 | 3231 | 0.25% |
| 2025-02-05 | 3.73 | 3.82 | 0.12 | 3.24% | 3.73 | 3.84 | 78629 | 2985 | 0.24% |
| 2025-01-27 | 3.80 | 3.70 | -0.11 | -2.89% | 3.69 | 3.85 | 76232 | 2855 | 0.23% |
| 2025-01-24 | 3.73 | 3.81 | 0.05 | 1.33% | 3.70 | 3.83 | 68007 | 2562 | 0.20% |
| 2025-01-23 | 3.80 | 3.76 | -0.03 | -0.79% | 3.74 | 3.89 | 78024 | 2978 | 0.23% |
| 2025-01-22 | 3.81 | 3.79 | -0.04 | -1.04% | 3.74 | 3.83 | 55411 | 2092 | 0.17% |
| 2025-01-21 | 3.85 | 3.83 | 0.00 | 0.00% | 3.77 | 3.86 | 56156 | 2141 | 0.17% |
| 2025-01-20 | 3.81 | 3.83 | 0.05 | 1.32% | 3.75 | 3.86 | 78832 | 3009 | 0.24% |
| 2025-01-17 | 3.74 | 3.78 | 0.02 | 0.53% | 3.72 | 3.84 | 61056 | 2303 | 0.18% |
| 2025-01-16 | 3.78 | 3.76 | 0.00 | 0.00% | 3.73 | 3.85 | 60164 | 2278 | 0.18% |
| 2025-01-15 | 3.83 | 3.76 | -0.08 | -2.08% | 3.73 | 3.86 | 64596 | 2435 | 0.19% |
| 2025-01-14 | 3.66 | 3.84 | 0.18 | 4.92% | 3.64 | 3.84 | 72414 | 2723 | 0.22% |
| 2025-01-13 | 3.60 | 3.66 | 0.08 | 2.23% | 3.46 | 3.67 | 110810 | 3981 | 0.33% |
| 2025-01-10 | 3.76 | 3.58 | -0.17 | -4.53% | 3.58 | 3.81 | 62770 | 2316 | 0.19% |
| 2025-01-09 | 3.75 | 3.75 | 0.01 | 0.27% | 3.69 | 3.81 | 61151 | 2304 | 0.18% |
| 2025-01-08 | 3.84 | 3.74 | -0.10 | -2.60% | 3.62 | 3.85 | 72018 | 2684 | 0.22% |
| 2025-01-07 | 3.69 | 3.84 | 0.17 | 4.63% | 3.68 | 3.85 | 83873 | 3167 | 0.25% |
| 2025-01-06 | 3.78 | 3.67 | -0.13 | -3.42% | 3.63 | 3.82 | 94551 | 3504 | 0.28% |
| 2025-01-03 | 3.97 | 3.80 | -0.15 | -3.80% | 3.78 | 3.99 | 109259 | 4256 | 0.33% |
| 2025-01-02 | 4.15 | 3.95 | -0.18 | -4.36% | 3.88 | 4.16 | 105302 | 4222 | 0.32% |
| 2024-12-31 | 4.27 | 4.13 | -0.13 | -3.05% | 4.13 | 4.30 | 82004 | 3446 | 0.25% |
| 2024-12-30 | 4.31 | 4.26 | -0.04 | -0.93% | 4.15 | 4.34 | 76677 | 3251 | 0.23% |
| 2024-12-27 | 4.28 | 4.30 | 0.00 | 0.00% | 4.24 | 4.43 | 82916 | 3619 | 0.25% |
| 2024-12-26 | 4.37 | 4.30 | -0.07 | -1.60% | 4.28 | 4.42 | 61053 | 2652 | 0.18% |