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 | 3.23 | 3.31 | 0.05 | 1.53% | 3.23 | 3.32 | 138657 | 4551 | 1.58% |
| 2025-04-02 | 3.30 | 3.26 | -0.05 | -1.51% | 3.25 | 3.31 | 117856 | 3853 | 1.35% |
| 2025-04-01 | 3.23 | 3.31 | 0.08 | 2.48% | 3.22 | 3.32 | 144713 | 4767 | 1.65% |
| 2025-03-31 | 3.30 | 3.23 | -0.07 | -2.12% | 3.20 | 3.30 | 118551 | 3843 | 1.35% |
| 2025-03-28 | 3.36 | 3.30 | -0.07 | -2.08% | 3.28 | 3.39 | 139584 | 4629 | 1.59% |
| 2025-03-27 | 3.42 | 3.37 | -0.04 | -1.17% | 3.34 | 3.44 | 128581 | 4336 | 1.47% |
| 2025-03-26 | 3.39 | 3.41 | 0.02 | 0.59% | 3.35 | 3.43 | 128389 | 4374 | 1.47% |
| 2025-03-25 | 3.36 | 3.39 | 0.04 | 1.19% | 3.32 | 3.40 | 173692 | 5844 | 1.98% |
| 2025-03-24 | 3.43 | 3.35 | -0.10 | -2.90% | 3.29 | 3.44 | 254871 | 8540 | 2.91% |
| 2025-03-21 | 3.42 | 3.45 | 0.02 | 0.58% | 3.40 | 3.51 | 186211 | 6436 | 2.13% |
| 2025-03-20 | 3.40 | 3.43 | 0.02 | 0.59% | 3.40 | 3.45 | 120548 | 4133 | 1.38% |
| 2025-03-19 | 3.41 | 3.41 | -0.01 | -0.29% | 3.39 | 3.43 | 83766 | 2853 | 0.96% |
| 2025-03-18 | 3.44 | 3.42 | 0.00 | 0.00% | 3.37 | 3.46 | 125303 | 4264 | 1.43% |
| 2025-03-17 | 3.37 | 3.42 | 0.06 | 1.79% | 3.36 | 3.43 | 157695 | 5364 | 1.80% |
| 2025-03-14 | 3.29 | 3.36 | 0.05 | 1.51% | 3.29 | 3.36 | 142369 | 4749 | 1.63% |
| 2025-03-13 | 3.30 | 3.31 | 0.01 | 0.30% | 3.25 | 3.31 | 106736 | 3503 | 1.22% |
| 2025-03-12 | 3.28 | 3.30 | 0.02 | 0.61% | 3.25 | 3.30 | 93431 | 3064 | 1.07% |
| 2025-03-11 | 3.23 | 3.28 | 0.03 | 0.92% | 3.21 | 3.28 | 92513 | 3006 | 1.06% |
| 2025-03-10 | 3.22 | 3.25 | 0.04 | 1.25% | 3.21 | 3.29 | 118910 | 3871 | 1.36% |
| 2025-03-07 | 3.21 | 3.21 | -0.02 | -0.62% | 3.20 | 3.25 | 82158 | 2650 | 0.94% |
| 2025-03-06 | 3.21 | 3.23 | 0.02 | 0.62% | 3.19 | 3.24 | 80895 | 2605 | 0.92% |
| 2025-03-05 | 3.25 | 3.21 | -0.04 | -1.23% | 3.18 | 3.26 | 83141 | 2663 | 0.95% |
| 2025-03-04 | 3.23 | 3.25 | 0.02 | 0.62% | 3.20 | 3.25 | 52204 | 1686 | 0.60% |
| 2025-03-03 | 3.21 | 3.23 | 0.02 | 0.62% | 3.21 | 3.27 | 78226 | 2531 | 0.89% |
| 2025-02-28 | 3.24 | 3.21 | -0.04 | -1.23% | 3.20 | 3.27 | 99140 | 3208 | 1.13% |
| 2025-02-27 | 3.27 | 3.25 | -0.01 | -0.31% | 3.21 | 3.27 | 94021 | 3044 | 1.07% |
| 2025-02-26 | 3.21 | 3.26 | 0.05 | 1.56% | 3.20 | 3.26 | 108680 | 3528 | 1.24% |
| 2025-02-25 | 3.22 | 3.21 | -0.02 | -0.62% | 3.19 | 3.25 | 69846 | 2247 | 0.80% |
| 2025-02-24 | 3.19 | 3.23 | 0.03 | 0.94% | 3.17 | 3.26 | 101389 | 3269 | 1.16% |
| 2025-02-21 | 3.25 | 3.20 | -0.04 | -1.23% | 3.17 | 3.26 | 95746 | 3062 | 1.09% |
| 2025-02-20 | 3.23 | 3.24 | 0.01 | 0.31% | 3.21 | 3.25 | 65099 | 2103 | 0.74% |
| 2025-02-19 | 3.20 | 3.23 | 0.03 | 0.94% | 3.19 | 3.24 | 83472 | 2682 | 0.95% |
| 2025-02-18 | 3.30 | 3.20 | -0.11 | -3.32% | 3.19 | 3.31 | 152950 | 4951 | 1.75% |
| 2025-02-17 | 3.27 | 3.31 | 0.05 | 1.53% | 3.24 | 3.32 | 126989 | 4178 | 1.45% |
| 2025-02-14 | 3.31 | 3.26 | -0.04 | -1.21% | 3.25 | 3.31 | 91054 | 2983 | 1.04% |
| 2025-02-13 | 3.33 | 3.30 | -0.03 | -0.90% | 3.30 | 3.34 | 84126 | 2789 | 0.96% |
| 2025-02-12 | 3.33 | 3.33 | 0.00 | 0.00% | 3.28 | 3.35 | 88569 | 2935 | 1.01% |
| 2025-02-11 | 3.34 | 3.33 | -0.01 | -0.30% | 3.28 | 3.34 | 84191 | 2788 | 0.96% |
| 2025-02-10 | 3.28 | 3.34 | 0.06 | 1.83% | 3.28 | 3.34 | 122741 | 4068 | 1.40% |
| 2025-02-07 | 3.25 | 3.28 | 0.02 | 0.61% | 3.24 | 3.31 | 146790 | 4817 | 1.68% |
| 2025-02-06 | 3.26 | 3.26 | 0.00 | 0.00% | 3.20 | 3.27 | 120534 | 3898 | 1.38% |
| 2025-02-05 | 3.29 | 3.26 | -0.02 | -0.61% | 3.25 | 3.31 | 81143 | 2656 | 0.93% |
| 2025-01-27 | 3.25 | 3.28 | 0.04 | 1.23% | 3.25 | 3.33 | 120899 | 3986 | 1.38% |
| 2025-01-24 | 3.25 | 3.24 | -0.01 | -0.31% | 3.20 | 3.25 | 90458 | 2917 | 1.03% |
| 2025-01-23 | 3.25 | 3.25 | 0.01 | 0.31% | 3.24 | 3.30 | 90464 | 2964 | 1.03% |
| 2025-01-22 | 3.25 | 3.24 | -0.01 | -0.31% | 3.21 | 3.26 | 73562 | 2378 | 0.84% |
| 2025-01-21 | 3.31 | 3.25 | -0.05 | -1.52% | 3.24 | 3.33 | 86104 | 2811 | 0.98% |
| 2025-01-20 | 3.27 | 3.30 | 0.05 | 1.54% | 3.22 | 3.32 | 95477 | 3132 | 1.09% |
| 2025-01-17 | 3.24 | 3.25 | -0.01 | -0.31% | 3.20 | 3.26 | 67100 | 2176 | 0.77% |
| 2025-01-16 | 3.22 | 3.26 | 0.04 | 1.24% | 3.21 | 3.29 | 90579 | 2947 | 1.03% |
| 2025-01-15 | 3.23 | 3.22 | -0.01 | -0.31% | 3.20 | 3.25 | 79325 | 2555 | 0.91% |
| 2025-01-14 | 3.15 | 3.23 | 0.10 | 3.19% | 3.13 | 3.24 | 111876 | 3579 | 1.28% |
| 2025-01-13 | 3.08 | 3.13 | 0.05 | 1.62% | 3.03 | 3.14 | 92895 | 2879 | 1.06% |
| 2025-01-10 | 3.17 | 3.08 | -0.09 | -2.84% | 3.08 | 3.18 | 92199 | 2882 | 1.05% |
| 2025-01-09 | 3.19 | 3.17 | -0.04 | -1.25% | 3.15 | 3.21 | 94361 | 2999 | 1.08% |
| 2025-01-08 | 3.22 | 3.21 | -0.02 | -0.62% | 3.12 | 3.24 | 102582 | 3266 | 1.17% |
| 2025-01-07 | 3.19 | 3.23 | 0.05 | 1.57% | 3.15 | 3.24 | 106185 | 3389 | 1.21% |
| 2025-01-06 | 3.17 | 3.18 | 0.00 | 0.00% | 3.06 | 3.21 | 119002 | 3753 | 1.36% |
| 2025-01-03 | 3.30 | 3.18 | -0.11 | -3.34% | 3.16 | 3.32 | 177721 | 5736 | 2.03% |
| 2025-01-02 | 3.42 | 3.29 | -0.13 | -3.80% | 3.25 | 3.46 | 224899 | 7551 | 2.57% |
| 2024-12-31 | 3.43 | 3.42 | 0.01 | 0.29% | 3.41 | 3.57 | 265754 | 9249 | 3.03% |
| 2024-12-30 | 3.40 | 3.41 | -0.02 | -0.58% | 3.33 | 3.44 | 152815 | 5170 | 1.74% |
| 2024-12-27 | 3.33 | 3.43 | 0.11 | 3.31% | 3.32 | 3.44 | 162042 | 5517 | 1.85% |
| 2024-12-26 | 3.30 | 3.32 | 0.03 | 0.91% | 3.27 | 3.37 | 96822 | 3223 | 1.11% |
| 2024-12-25 | 3.36 | 3.29 | -0.08 | -2.37% | 3.24 | 3.38 | 145074 | 4770 | 1.66% |