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 | 3.21 | 3.13 | -0.28 | -8.21% | 3.08 | 3.22 | 2431358 | 76390 | 4.51% |
| 2025-04-02 | 3.33 | 3.41 | 0.08 | 2.40% | 3.32 | 3.45 | 1146663 | 39049 | 2.13% |
| 2025-04-01 | 3.32 | 3.33 | 0.00 | 0.00% | 3.31 | 3.37 | 576537 | 19238 | 1.07% |
| 2025-03-31 | 3.35 | 3.33 | -0.03 | -0.89% | 3.30 | 3.41 | 799899 | 26717 | 1.48% |
| 2025-03-28 | 3.35 | 3.36 | 0.00 | 0.00% | 3.33 | 3.37 | 598234 | 20035 | 1.11% |
| 2025-03-27 | 3.36 | 3.36 | -0.01 | -0.30% | 3.32 | 3.41 | 703590 | 23685 | 1.30% |
| 2025-03-26 | 3.29 | 3.37 | 0.08 | 2.43% | 3.28 | 3.38 | 902189 | 30206 | 1.67% |
| 2025-03-25 | 3.27 | 3.29 | 0.02 | 0.61% | 3.25 | 3.31 | 616526 | 20243 | 1.14% |
| 2025-03-24 | 3.29 | 3.27 | -0.04 | -1.21% | 3.22 | 3.32 | 746132 | 24339 | 1.38% |
| 2025-03-21 | 3.36 | 3.31 | -0.06 | -1.78% | 3.30 | 3.39 | 834367 | 27923 | 1.55% |
| 2025-03-20 | 3.36 | 3.37 | 0.00 | 0.00% | 3.35 | 3.40 | 712157 | 24040 | 1.32% |
| 2025-03-19 | 3.35 | 3.37 | 0.00 | 0.00% | 3.34 | 3.38 | 501840 | 16886 | 0.93% |
| 2025-03-18 | 3.38 | 3.37 | -0.01 | -0.30% | 3.34 | 3.39 | 591594 | 19867 | 1.10% |
| 2025-03-17 | 3.37 | 3.38 | 0.02 | 0.60% | 3.35 | 3.41 | 958978 | 32371 | 1.78% |
| 2025-03-14 | 3.23 | 3.36 | 0.12 | 3.70% | 3.23 | 3.38 | 1413237 | 47053 | 2.62% |
| 2025-03-13 | 3.31 | 3.24 | -0.07 | -2.11% | 3.22 | 3.32 | 973437 | 31690 | 1.81% |
| 2025-03-12 | 3.33 | 3.31 | -0.01 | -0.30% | 3.31 | 3.34 | 688266 | 22864 | 1.28% |
| 2025-03-11 | 3.31 | 3.32 | -0.02 | -0.60% | 3.29 | 3.32 | 708818 | 23426 | 1.31% |
| 2025-03-10 | 3.36 | 3.34 | -0.04 | -1.18% | 3.33 | 3.39 | 695301 | 23283 | 1.29% |
| 2025-03-07 | 3.45 | 3.38 | -0.09 | -2.59% | 3.37 | 3.46 | 1077243 | 36690 | 2.00% |
| 2025-03-06 | 3.40 | 3.47 | 0.07 | 2.06% | 3.40 | 3.49 | 1198841 | 41329 | 2.22% |
| 2025-03-05 | 3.42 | 3.40 | -0.02 | -0.58% | 3.35 | 3.42 | 804807 | 27202 | 1.49% |
| 2025-03-04 | 3.40 | 3.42 | 0.02 | 0.59% | 3.37 | 3.46 | 643746 | 21997 | 1.19% |
| 2025-03-03 | 3.40 | 3.40 | 0.00 | 0.00% | 3.38 | 3.45 | 705679 | 24090 | 1.31% |
| 2025-02-28 | 3.48 | 3.40 | -0.11 | -3.13% | 3.39 | 3.53 | 923372 | 31824 | 1.71% |
| 2025-02-27 | 3.55 | 3.51 | -0.05 | -1.40% | 3.47 | 3.60 | 1087679 | 38286 | 2.02% |
| 2025-02-26 | 3.53 | 3.56 | 0.03 | 0.85% | 3.50 | 3.58 | 1050268 | 37108 | 1.95% |
| 2025-02-25 | 3.49 | 3.53 | 0.01 | 0.28% | 3.46 | 3.62 | 1367409 | 48564 | 2.54% |
| 2025-02-24 | 3.51 | 3.52 | -0.01 | -0.28% | 3.47 | 3.56 | 948236 | 33296 | 1.76% |
| 2025-02-21 | 3.56 | 3.53 | -0.01 | -0.28% | 3.47 | 3.58 | 1072165 | 37743 | 1.99% |
| 2025-02-20 | 3.54 | 3.54 | -0.02 | -0.56% | 3.50 | 3.56 | 849174 | 29911 | 1.57% |
| 2025-02-19 | 3.54 | 3.56 | 0.01 | 0.28% | 3.52 | 3.57 | 881101 | 31220 | 1.63% |
| 2025-02-18 | 3.64 | 3.55 | -0.10 | -2.74% | 3.52 | 3.65 | 996766 | 35718 | 1.85% |
| 2025-02-17 | 3.70 | 3.65 | -0.05 | -1.35% | 3.63 | 3.74 | 1362567 | 49984 | 2.53% |
| 2025-02-14 | 3.73 | 3.70 | 0.03 | 0.82% | 3.68 | 3.85 | 2164403 | 81253 | 4.01% |
| 2025-02-13 | 3.66 | 3.67 | 0.02 | 0.55% | 3.62 | 3.73 | 1259825 | 46219 | 2.34% |
| 2025-02-12 | 3.56 | 3.65 | 0.07 | 1.96% | 3.56 | 3.65 | 1009367 | 36470 | 1.87% |
| 2025-02-11 | 3.63 | 3.58 | -0.05 | -1.38% | 3.55 | 3.65 | 892641 | 31915 | 1.66% |
| 2025-02-10 | 3.59 | 3.63 | 0.06 | 1.68% | 3.58 | 3.67 | 1253170 | 45404 | 2.32% |
| 2025-02-07 | 3.46 | 3.57 | 0.10 | 2.88% | 3.44 | 3.63 | 1439674 | 51112 | 2.67% |
| 2025-02-06 | 3.42 | 3.47 | 0.05 | 1.46% | 3.39 | 3.51 | 1053147 | 36307 | 1.95% |
| 2025-02-05 | 3.46 | 3.42 | -0.14 | -3.93% | 3.39 | 3.47 | 1155254 | 39476 | 2.14% |
| 2025-01-27 | 3.62 | 3.56 | -0.05 | -1.39% | 3.50 | 3.65 | 1071561 | 38152 | 1.99% |
| 2025-01-24 | 3.54 | 3.61 | 0.05 | 1.40% | 3.53 | 3.63 | 1041709 | 37487 | 1.93% |
| 2025-01-23 | 3.55 | 3.56 | 0.06 | 1.71% | 3.54 | 3.69 | 1637782 | 59293 | 3.04% |
| 2025-01-22 | 3.50 | 3.50 | -0.03 | -0.85% | 3.48 | 3.56 | 711959 | 24988 | 1.32% |
| 2025-01-21 | 3.61 | 3.53 | -0.05 | -1.40% | 3.50 | 3.61 | 792571 | 28013 | 1.47% |
| 2025-01-20 | 3.61 | 3.58 | 0.01 | 0.28% | 3.56 | 3.68 | 1026545 | 37113 | 1.90% |
| 2025-01-17 | 3.53 | 3.57 | 0.02 | 0.56% | 3.50 | 3.63 | 980022 | 35059 | 1.82% |
| 2025-01-16 | 3.55 | 3.55 | 0.01 | 0.28% | 3.51 | 3.64 | 874845 | 31238 | 1.62% |
| 2025-01-15 | 3.53 | 3.54 | 0.00 | 0.00% | 3.50 | 3.57 | 847714 | 29978 | 1.57% |
| 2025-01-14 | 3.41 | 3.54 | 0.14 | 4.12% | 3.40 | 3.55 | 1013548 | 35379 | 1.88% |
| 2025-01-13 | 3.33 | 3.40 | 0.03 | 0.89% | 3.30 | 3.42 | 698934 | 23555 | 1.30% |
| 2025-01-10 | 3.47 | 3.37 | -0.09 | -2.60% | 3.36 | 3.48 | 619711 | 21202 | 1.15% |
| 2025-01-09 | 3.43 | 3.46 | -0.01 | -0.29% | 3.42 | 3.50 | 770481 | 26710 | 1.43% |
| 2025-01-08 | 3.49 | 3.47 | -0.04 | -1.14% | 3.35 | 3.50 | 1100187 | 37670 | 2.04% |
| 2025-01-07 | 3.47 | 3.51 | 0.04 | 1.15% | 3.46 | 3.56 | 800853 | 28062 | 1.49% |
| 2025-01-06 | 3.46 | 3.47 | -0.01 | -0.29% | 3.42 | 3.50 | 865032 | 29897 | 1.60% |
| 2025-01-03 | 3.60 | 3.48 | -0.12 | -3.33% | 3.47 | 3.62 | 1131232 | 40005 | 2.10% |
| 2025-01-02 | 3.77 | 3.60 | -0.17 | -4.51% | 3.50 | 3.78 | 1351284 | 49623 | 2.51% |
| 2024-12-31 | 3.92 | 3.77 | -0.16 | -4.07% | 3.77 | 3.96 | 988952 | 37987 | 1.83% |
| 2024-12-30 | 3.95 | 3.93 | -0.01 | -0.25% | 3.86 | 3.98 | 938152 | 36616 | 1.74% |
| 2024-12-27 | 3.93 | 3.94 | 0.01 | 0.25% | 3.91 | 4.02 | 1275793 | 50608 | 2.37% |
| 2024-12-26 | 3.90 | 3.93 | 0.02 | 0.51% | 3.88 | 4.02 | 1137230 | 44738 | 2.11% |