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 | 3.71 | 3.74 | -0.02 | -0.53% | 3.71 | 3.79 | 69148 | 2593 | 1.80% |
| 2025-04-02 | 3.78 | 3.76 | -0.03 | -0.79% | 3.72 | 3.82 | 54211 | 2047 | 1.41% |
| 2025-04-01 | 3.75 | 3.79 | 0.06 | 1.61% | 3.74 | 3.87 | 100988 | 3845 | 2.62% |
| 2025-03-31 | 3.72 | 3.73 | -0.01 | -0.27% | 3.64 | 3.74 | 88292 | 3257 | 2.29% |
| 2025-03-28 | 3.87 | 3.74 | -0.14 | -3.61% | 3.73 | 3.90 | 113039 | 4279 | 2.94% |
| 2025-03-27 | 3.92 | 3.88 | -0.04 | -1.02% | 3.81 | 3.93 | 74415 | 2885 | 1.93% |
| 2025-03-26 | 3.87 | 3.92 | 0.03 | 0.77% | 3.86 | 3.94 | 83283 | 3262 | 2.16% |
| 2025-03-25 | 3.86 | 3.89 | -0.02 | -0.51% | 3.82 | 3.94 | 89333 | 3461 | 2.32% |
| 2025-03-24 | 4.17 | 3.91 | -0.25 | -6.01% | 3.82 | 4.17 | 145615 | 5757 | 3.78% |
| 2025-03-21 | 4.21 | 4.16 | -0.05 | -1.19% | 4.13 | 4.24 | 84104 | 3513 | 2.19% |
| 2025-03-20 | 4.25 | 4.21 | -0.04 | -0.94% | 4.19 | 4.31 | 97479 | 4135 | 2.53% |
| 2025-03-19 | 4.28 | 4.25 | -0.03 | -0.70% | 4.21 | 4.29 | 64956 | 2754 | 1.69% |
| 2025-03-18 | 4.31 | 4.28 | -0.01 | -0.23% | 4.25 | 4.35 | 65117 | 2796 | 1.69% |
| 2025-03-17 | 4.30 | 4.29 | -0.01 | -0.23% | 4.26 | 4.34 | 78152 | 3354 | 2.03% |
| 2025-03-14 | 4.18 | 4.30 | 0.12 | 2.87% | 4.13 | 4.34 | 122270 | 5207 | 3.18% |
| 2025-03-13 | 4.26 | 4.18 | -0.09 | -2.11% | 4.10 | 4.27 | 82636 | 3445 | 2.15% |
| 2025-03-12 | 4.23 | 4.27 | 0.04 | 0.95% | 4.20 | 4.33 | 99636 | 4243 | 2.59% |
| 2025-03-11 | 4.14 | 4.23 | 0.04 | 0.95% | 4.12 | 4.31 | 80397 | 3382 | 2.09% |
| 2025-03-10 | 4.25 | 4.19 | -0.06 | -1.41% | 4.13 | 4.29 | 98017 | 4124 | 2.55% |
| 2025-03-07 | 4.28 | 4.25 | -0.05 | -1.16% | 4.22 | 4.35 | 90884 | 3885 | 2.36% |
| 2025-03-06 | 4.21 | 4.30 | 0.11 | 2.63% | 4.21 | 4.34 | 106875 | 4593 | 2.78% |
| 2025-03-05 | 4.22 | 4.19 | -0.03 | -0.71% | 4.11 | 4.22 | 81452 | 3387 | 2.12% |
| 2025-03-04 | 4.11 | 4.22 | 0.10 | 2.43% | 4.08 | 4.23 | 67803 | 2834 | 1.76% |
| 2025-03-03 | 4.09 | 4.12 | 0.03 | 0.73% | 4.05 | 4.22 | 98473 | 4093 | 2.56% |
| 2025-02-28 | 4.23 | 4.09 | -0.20 | -4.66% | 4.06 | 4.27 | 99591 | 4137 | 2.59% |
| 2025-02-27 | 4.35 | 4.29 | -0.05 | -1.15% | 4.19 | 4.36 | 98257 | 4192 | 2.55% |
| 2025-02-26 | 4.32 | 4.34 | 0.02 | 0.46% | 4.30 | 4.38 | 86651 | 3754 | 2.25% |
| 2025-02-25 | 4.26 | 4.32 | 0.01 | 0.23% | 4.24 | 4.38 | 91025 | 3925 | 2.37% |
| 2025-02-24 | 4.28 | 4.31 | 0.03 | 0.70% | 4.25 | 4.37 | 107611 | 4621 | 2.80% |
| 2025-02-21 | 4.26 | 4.28 | 0.02 | 0.47% | 4.17 | 4.29 | 101351 | 4294 | 2.63% |
| 2025-02-20 | 4.25 | 4.26 | 0.01 | 0.24% | 4.18 | 4.30 | 102047 | 4310 | 2.65% |
| 2025-02-19 | 4.19 | 4.25 | 0.09 | 2.16% | 4.14 | 4.25 | 100782 | 4245 | 2.62% |
| 2025-02-18 | 4.36 | 4.16 | -0.20 | -4.59% | 4.14 | 4.36 | 123900 | 5241 | 3.22% |
| 2025-02-17 | 4.28 | 4.36 | 0.07 | 1.63% | 4.26 | 4.45 | 155826 | 6807 | 4.05% |
| 2025-02-14 | 4.24 | 4.29 | 0.11 | 2.63% | 4.22 | 4.35 | 165792 | 7095 | 4.31% |
| 2025-02-13 | 4.18 | 4.18 | 0.00 | 0.00% | 4.11 | 4.25 | 126082 | 5270 | 3.28% |
| 2025-02-12 | 4.17 | 4.18 | 0.01 | 0.24% | 4.14 | 4.23 | 104481 | 4365 | 2.72% |
| 2025-02-11 | 4.22 | 4.17 | -0.05 | -1.18% | 4.13 | 4.22 | 115110 | 4806 | 2.99% |
| 2025-02-10 | 4.09 | 4.22 | 0.16 | 3.94% | 4.07 | 4.22 | 115379 | 4800 | 3.00% |
| 2025-02-07 | 3.96 | 4.06 | 0.07 | 1.75% | 3.96 | 4.12 | 123705 | 5024 | 3.21% |
| 2025-02-06 | 3.89 | 3.99 | 0.07 | 1.79% | 3.86 | 3.99 | 106191 | 4181 | 2.76% |
| 2025-02-05 | 3.77 | 3.92 | 0.18 | 4.81% | 3.77 | 3.94 | 134352 | 5224 | 3.49% |
| 2025-01-27 | 3.85 | 3.74 | -0.09 | -2.35% | 3.73 | 3.93 | 84709 | 3220 | 2.20% |
| 2025-01-24 | 3.73 | 3.83 | 0.13 | 3.51% | 3.66 | 3.84 | 103922 | 3907 | 2.70% |
| 2025-01-23 | 3.70 | 3.70 | 0.04 | 1.09% | 3.69 | 3.83 | 112723 | 4240 | 2.93% |
| 2025-01-22 | 3.66 | 3.66 | -0.03 | -0.81% | 3.62 | 3.70 | 52786 | 1930 | 1.37% |
| 2025-01-21 | 3.77 | 3.69 | -0.08 | -2.12% | 3.64 | 3.83 | 81664 | 3021 | 2.12% |
| 2025-01-20 | 3.70 | 3.77 | 0.08 | 2.17% | 3.63 | 3.80 | 96822 | 3626 | 2.52% |
| 2025-01-17 | 3.71 | 3.69 | -0.15 | -3.91% | 3.62 | 3.74 | 143547 | 5294 | 3.73% |
| 2025-01-16 | 3.86 | 3.84 | 0.00 | 0.00% | 3.81 | 3.94 | 93158 | 3599 | 2.42% |
| 2025-01-15 | 3.89 | 3.84 | -0.04 | -1.03% | 3.80 | 3.92 | 99026 | 3809 | 2.57% |
| 2025-01-14 | 3.75 | 3.88 | 0.12 | 3.19% | 3.74 | 3.89 | 108235 | 4164 | 2.81% |
| 2025-01-13 | 3.61 | 3.76 | 0.16 | 4.44% | 3.50 | 3.78 | 136958 | 5036 | 3.56% |
| 2025-01-10 | 3.74 | 3.60 | -0.11 | -2.96% | 3.60 | 3.79 | 110253 | 4076 | 2.87% |
| 2025-01-09 | 3.66 | 3.71 | 0.04 | 1.09% | 3.64 | 3.78 | 95088 | 3547 | 2.47% |
| 2025-01-08 | 3.74 | 3.67 | -0.08 | -2.13% | 3.55 | 3.77 | 135528 | 4949 | 3.52% |
| 2025-01-07 | 3.64 | 3.75 | 0.11 | 3.02% | 3.63 | 3.75 | 81083 | 2996 | 2.11% |
| 2025-01-06 | 3.66 | 3.64 | -0.04 | -1.09% | 3.46 | 3.69 | 107117 | 3873 | 2.78% |
| 2025-01-03 | 3.88 | 3.68 | -0.20 | -5.15% | 3.66 | 3.90 | 104866 | 3951 | 2.73% |
| 2025-01-02 | 3.96 | 3.88 | -0.09 | -2.27% | 3.83 | 4.02 | 103322 | 4067 | 2.69% |
| 2024-12-31 | 4.12 | 3.97 | -0.13 | -3.17% | 3.95 | 4.19 | 108650 | 4406 | 2.82% |
| 2024-12-30 | 4.17 | 4.10 | -0.06 | -1.44% | 3.95 | 4.17 | 96231 | 3916 | 2.50% |
| 2024-12-27 | 4.10 | 4.16 | 0.09 | 2.21% | 4.05 | 4.23 | 110406 | 4607 | 2.87% |
| 2024-12-26 | 4.06 | 4.07 | 0.00 | 0.00% | 4.04 | 4.17 | 98874 | 4069 | 2.57% |