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 | 3.37 | 3.42 | 0.02 | 0.59% | 3.35 | 3.43 | 241333 | 8220 | 1.82% |
| 2025-04-02 | 3.39 | 3.40 | -0.01 | -0.29% | 3.38 | 3.45 | 259079 | 8837 | 1.96% |
| 2025-04-01 | 3.48 | 3.41 | -0.07 | -2.01% | 3.37 | 3.49 | 357772 | 12227 | 1.99% |
| 2025-03-31 | 3.45 | 3.48 | 0.00 | 0.00% | 3.40 | 3.49 | 274845 | 9472 | 1.53% |
| 2025-03-28 | 3.49 | 3.48 | -0.03 | -0.85% | 3.45 | 3.53 | 319776 | 11142 | 1.78% |
| 2025-03-27 | 3.41 | 3.51 | 0.08 | 2.33% | 3.40 | 3.58 | 536528 | 18772 | 2.99% |
| 2025-03-26 | 3.38 | 3.43 | 0.02 | 0.59% | 3.36 | 3.47 | 336814 | 11537 | 1.88% |
| 2025-03-25 | 3.49 | 3.41 | -0.14 | -3.94% | 3.37 | 3.50 | 534150 | 18261 | 2.98% |
| 2025-03-24 | 3.45 | 3.55 | 0.12 | 3.50% | 3.40 | 3.66 | 916729 | 32343 | 5.11% |
| 2025-03-21 | 3.40 | 3.43 | 0.02 | 0.59% | 3.40 | 3.49 | 515820 | 17768 | 2.87% |
| 2025-03-20 | 3.45 | 3.41 | -0.03 | -0.87% | 3.41 | 3.53 | 698343 | 24121 | 3.89% |
| 2025-03-19 | 3.59 | 3.44 | -0.17 | -4.71% | 3.42 | 3.65 | 1094622 | 38427 | 6.10% |
| 2025-03-18 | 3.87 | 3.61 | -0.06 | -1.63% | 3.58 | 3.87 | 1826932 | 67767 | 10.18% |
| 2025-03-17 | 3.67 | 3.67 | 0.33 | 9.88% | 3.63 | 3.67 | 670451 | 24602 | 3.74% |
| 2025-03-14 | 3.34 | 3.34 | 0.30 | 9.87% | 3.34 | 3.34 | 116708 | 3898 | 0.65% |
| 2025-03-13 | 3.07 | 3.04 | -0.02 | -0.65% | 3.01 | 3.08 | 99540 | 3019 | 0.55% |
| 2025-03-12 | 3.04 | 3.06 | 0.02 | 0.66% | 3.04 | 3.09 | 136815 | 4187 | 0.76% |
| 2025-03-11 | 3.02 | 3.04 | 0.02 | 0.66% | 2.98 | 3.05 | 94096 | 2842 | 0.52% |
| 2025-03-10 | 3.02 | 3.02 | -0.01 | -0.33% | 3.01 | 3.05 | 95296 | 2883 | 0.53% |
| 2025-03-07 | 3.05 | 3.03 | -0.03 | -0.98% | 3.01 | 3.07 | 94396 | 2866 | 0.53% |
| 2025-03-06 | 3.06 | 3.06 | 0.01 | 0.33% | 3.03 | 3.07 | 115486 | 3519 | 0.64% |
| 2025-03-05 | 3.09 | 3.05 | -0.04 | -1.29% | 3.03 | 3.10 | 129239 | 3940 | 0.72% |
| 2025-03-04 | 3.07 | 3.09 | 0.00 | 0.00% | 3.07 | 3.10 | 88357 | 2724 | 0.49% |
| 2025-03-03 | 3.09 | 3.09 | 0.02 | 0.65% | 3.07 | 3.13 | 121816 | 3769 | 0.68% |
| 2025-02-28 | 3.13 | 3.07 | -0.07 | -2.23% | 3.07 | 3.13 | 147789 | 4576 | 0.82% |
| 2025-02-27 | 3.10 | 3.14 | 0.04 | 1.29% | 3.09 | 3.15 | 190430 | 5944 | 1.06% |
| 2025-02-26 | 3.06 | 3.10 | 0.05 | 1.64% | 3.05 | 3.10 | 134559 | 4135 | 0.75% |
| 2025-02-25 | 3.05 | 3.05 | -0.03 | -0.97% | 3.04 | 3.10 | 113566 | 3478 | 0.63% |
| 2025-02-24 | 3.08 | 3.08 | 0.00 | 0.00% | 3.04 | 3.12 | 195304 | 6018 | 1.09% |
| 2025-02-21 | 2.97 | 3.08 | 0.10 | 3.36% | 2.90 | 3.12 | 398409 | 12044 | 2.22% |
| 2025-02-20 | 2.94 | 2.98 | 0.04 | 1.36% | 2.92 | 2.99 | 125500 | 3716 | 0.70% |
| 2025-02-19 | 2.94 | 2.94 | 0.00 | 0.00% | 2.92 | 2.96 | 120149 | 3528 | 0.67% |
| 2025-02-18 | 3.02 | 2.94 | -0.08 | -2.65% | 2.92 | 3.03 | 186250 | 5530 | 1.04% |
| 2025-02-17 | 3.00 | 3.02 | 0.02 | 0.67% | 2.97 | 3.04 | 160567 | 4831 | 0.89% |
| 2025-02-14 | 3.02 | 3.00 | -0.03 | -0.99% | 2.98 | 3.03 | 145574 | 4370 | 0.81% |
| 2025-02-13 | 3.02 | 3.03 | -0.01 | -0.33% | 3.01 | 3.06 | 135658 | 4117 | 0.76% |
| 2025-02-12 | 3.02 | 3.04 | 0.03 | 1.00% | 2.99 | 3.04 | 130851 | 3947 | 0.73% |
| 2025-02-11 | 3.06 | 3.01 | -0.04 | -1.31% | 2.99 | 3.07 | 154888 | 4656 | 0.86% |
| 2025-02-10 | 2.96 | 3.05 | 0.09 | 3.04% | 2.96 | 3.06 | 225642 | 6785 | 1.26% |
| 2025-02-07 | 2.92 | 2.96 | 0.03 | 1.02% | 2.91 | 2.99 | 238355 | 7053 | 1.33% |
| 2025-02-06 | 2.92 | 2.93 | 0.00 | 0.00% | 2.88 | 2.94 | 192548 | 5600 | 1.07% |
| 2025-02-05 | 2.97 | 2.93 | -0.01 | -0.34% | 2.91 | 2.97 | 138026 | 4053 | 0.77% |
| 2025-01-27 | 2.95 | 2.94 | 0.00 | 0.00% | 2.93 | 3.00 | 167529 | 4967 | 0.93% |
| 2025-01-24 | 2.91 | 2.94 | 0.04 | 1.38% | 2.88 | 2.96 | 128801 | 3764 | 0.72% |
| 2025-01-23 | 2.92 | 2.90 | 0.01 | 0.35% | 2.90 | 2.97 | 165867 | 4866 | 0.92% |
| 2025-01-22 | 2.95 | 2.89 | -0.04 | -1.37% | 2.89 | 2.97 | 137690 | 4026 | 0.77% |
| 2025-01-21 | 2.97 | 2.93 | -0.03 | -1.01% | 2.90 | 2.98 | 121759 | 3564 | 0.68% |
| 2025-01-20 | 2.99 | 2.96 | 0.06 | 2.07% | 2.91 | 3.02 | 161424 | 4774 | 0.90% |
| 2025-01-17 | 2.93 | 2.90 | -0.02 | -0.68% | 2.86 | 2.93 | 103794 | 3007 | 0.58% |
| 2025-01-16 | 2.88 | 2.92 | 0.06 | 2.10% | 2.86 | 2.95 | 169986 | 4956 | 0.95% |
| 2025-01-15 | 2.86 | 2.86 | 0.00 | 0.00% | 2.81 | 2.90 | 132910 | 3795 | 0.74% |
| 2025-01-14 | 2.75 | 2.86 | 0.12 | 4.38% | 2.74 | 2.87 | 176386 | 4966 | 0.98% |
| 2025-01-13 | 2.70 | 2.74 | 0.00 | 0.00% | 2.67 | 2.76 | 163380 | 4440 | 0.91% |
| 2025-01-10 | 2.86 | 2.74 | -0.12 | -4.20% | 2.74 | 2.86 | 152128 | 4261 | 0.85% |
| 2025-01-09 | 2.87 | 2.86 | -0.02 | -0.69% | 2.84 | 2.89 | 134908 | 3863 | 0.75% |
| 2025-01-08 | 2.86 | 2.88 | 0.00 | 0.00% | 2.80 | 2.90 | 172159 | 4915 | 0.96% |
| 2025-01-07 | 2.86 | 2.88 | 0.03 | 1.05% | 2.82 | 2.88 | 139564 | 3975 | 0.78% |
| 2025-01-06 | 2.90 | 2.85 | -0.05 | -1.72% | 2.79 | 2.91 | 193791 | 5529 | 1.08% |
| 2025-01-03 | 3.06 | 2.90 | -0.15 | -4.92% | 2.87 | 3.10 | 291372 | 8605 | 1.62% |
| 2025-01-02 | 3.05 | 3.05 | 0.00 | 0.00% | 3.02 | 3.17 | 269473 | 8341 | 1.50% |
| 2024-12-31 | 3.13 | 3.05 | -0.07 | -2.24% | 3.04 | 3.15 | 190719 | 5893 | 1.06% |
| 2024-12-30 | 3.23 | 3.12 | -0.12 | -3.70% | 3.08 | 3.24 | 277408 | 8650 | 1.55% |
| 2024-12-27 | 3.19 | 3.24 | 0.03 | 0.93% | 3.17 | 3.28 | 226179 | 7344 | 1.26% |
| 2024-12-26 | 3.15 | 3.21 | 0.02 | 0.63% | 3.15 | 3.22 | 188397 | 6000 | 1.05% |
| 2024-12-25 | 3.26 | 3.19 | -0.07 | -2.15% | 3.12 | 3.28 | 205873 | 6527 | 1.15% |