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 | 3.47 | 3.52 | 0.03 | 0.86% | 3.46 | 3.55 | 632935 | 22256 | 1.24% |
| 2025-04-02 | 3.47 | 3.49 | 0.00 | 0.00% | 3.47 | 3.51 | 308424 | 10763 | 0.60% |
| 2025-04-01 | 3.45 | 3.49 | 0.04 | 1.16% | 3.44 | 3.52 | 552147 | 19239 | 1.08% |
| 2025-03-31 | 3.51 | 3.45 | -0.07 | -1.99% | 3.42 | 3.53 | 727271 | 25167 | 1.42% |
| 2025-03-28 | 3.53 | 3.52 | 0.00 | 0.00% | 3.49 | 3.54 | 547448 | 19259 | 1.07% |
| 2025-03-27 | 3.52 | 3.52 | -0.01 | -0.28% | 3.47 | 3.58 | 635374 | 22405 | 1.24% |
| 2025-03-26 | 3.50 | 3.53 | 0.03 | 0.86% | 3.48 | 3.53 | 494871 | 17381 | 0.97% |
| 2025-03-25 | 3.45 | 3.50 | 0.05 | 1.45% | 3.44 | 3.51 | 532036 | 18537 | 1.04% |
| 2025-03-24 | 3.46 | 3.45 | -0.02 | -0.58% | 3.41 | 3.48 | 463580 | 15986 | 0.91% |
| 2025-03-21 | 3.49 | 3.47 | -0.03 | -0.86% | 3.45 | 3.54 | 624735 | 21867 | 1.22% |
| 2025-03-20 | 3.52 | 3.50 | -0.02 | -0.57% | 3.50 | 3.54 | 409048 | 14383 | 0.80% |
| 2025-03-19 | 3.54 | 3.52 | -0.02 | -0.56% | 3.50 | 3.55 | 494928 | 17434 | 0.97% |
| 2025-03-18 | 3.56 | 3.54 | 0.01 | 0.28% | 3.52 | 3.63 | 635159 | 22592 | 1.24% |
| 2025-03-17 | 3.55 | 3.53 | -0.01 | -0.28% | 3.51 | 3.56 | 590655 | 20832 | 1.15% |
| 2025-03-14 | 3.41 | 3.54 | 0.12 | 3.51% | 3.41 | 3.58 | 1180895 | 41428 | 2.31% |
| 2025-03-13 | 3.43 | 3.42 | -0.01 | -0.29% | 3.38 | 3.46 | 452034 | 15414 | 0.88% |
| 2025-03-12 | 3.43 | 3.43 | 0.00 | 0.00% | 3.42 | 3.48 | 596576 | 20541 | 1.17% |
| 2025-03-11 | 3.38 | 3.43 | 0.02 | 0.59% | 3.37 | 3.43 | 442306 | 15067 | 0.86% |
| 2025-03-10 | 3.43 | 3.41 | -0.02 | -0.58% | 3.39 | 3.44 | 375555 | 12801 | 0.73% |
| 2025-03-07 | 3.50 | 3.43 | -0.09 | -2.56% | 3.42 | 3.50 | 759504 | 26197 | 1.49% |
| 2025-03-06 | 3.43 | 3.52 | 0.11 | 3.23% | 3.41 | 3.53 | 991443 | 34514 | 1.94% |
| 2025-03-05 | 3.43 | 3.41 | -0.03 | -0.87% | 3.37 | 3.44 | 470289 | 15983 | 0.92% |
| 2025-03-04 | 3.40 | 3.44 | 0.04 | 1.18% | 3.37 | 3.45 | 514489 | 17600 | 1.01% |
| 2025-03-03 | 3.46 | 3.40 | -0.06 | -1.73% | 3.37 | 3.48 | 745974 | 25573 | 1.46% |
| 2025-02-28 | 3.53 | 3.46 | -0.09 | -2.54% | 3.45 | 3.58 | 712391 | 24972 | 1.39% |
| 2025-02-27 | 3.55 | 3.55 | -0.01 | -0.28% | 3.48 | 3.58 | 720484 | 25423 | 1.41% |
| 2025-02-26 | 3.49 | 3.56 | 0.07 | 2.01% | 3.49 | 3.56 | 710917 | 25000 | 1.39% |
| 2025-02-25 | 3.55 | 3.49 | -0.08 | -2.24% | 3.47 | 3.55 | 696081 | 24441 | 1.36% |
| 2025-02-24 | 3.58 | 3.57 | -0.04 | -1.11% | 3.55 | 3.61 | 651058 | 23281 | 1.27% |
| 2025-02-21 | 3.56 | 3.61 | 0.05 | 1.40% | 3.52 | 3.62 | 744532 | 26647 | 1.46% |
| 2025-02-20 | 3.58 | 3.56 | -0.03 | -0.84% | 3.55 | 3.60 | 515357 | 18395 | 1.01% |
| 2025-02-19 | 3.55 | 3.59 | 0.03 | 0.84% | 3.53 | 3.61 | 569559 | 20374 | 1.11% |
| 2025-02-18 | 3.72 | 3.56 | -0.15 | -4.04% | 3.54 | 3.72 | 1131306 | 40958 | 2.21% |
| 2025-02-17 | 3.68 | 3.71 | 0.08 | 2.20% | 3.65 | 3.74 | 1306902 | 48295 | 2.56% |
| 2025-02-14 | 3.66 | 3.63 | -0.03 | -0.82% | 3.61 | 3.67 | 623731 | 22649 | 1.22% |
| 2025-02-13 | 3.66 | 3.66 | -0.02 | -0.54% | 3.63 | 3.71 | 766413 | 28098 | 1.50% |
| 2025-02-12 | 3.64 | 3.68 | 0.03 | 0.82% | 3.62 | 3.69 | 719998 | 26291 | 1.41% |
| 2025-02-11 | 3.67 | 3.65 | -0.03 | -0.82% | 3.61 | 3.68 | 547414 | 19922 | 1.07% |
| 2025-02-10 | 3.68 | 3.68 | 0.02 | 0.55% | 3.65 | 3.70 | 755501 | 27739 | 1.48% |
| 2025-02-07 | 3.61 | 3.66 | 0.04 | 1.10% | 3.60 | 3.73 | 1122060 | 41189 | 2.19% |
| 2025-02-06 | 3.54 | 3.62 | 0.07 | 1.97% | 3.52 | 3.63 | 806978 | 28928 | 1.58% |
| 2025-02-05 | 3.58 | 3.55 | 0.00 | 0.00% | 3.52 | 3.59 | 498987 | 17730 | 0.98% |
| 2025-01-27 | 3.60 | 3.55 | -0.03 | -0.84% | 3.53 | 3.64 | 717965 | 25737 | 1.40% |
| 2025-01-24 | 3.57 | 3.58 | 0.01 | 0.28% | 3.55 | 3.60 | 766520 | 27383 | 1.50% |
| 2025-01-23 | 3.59 | 3.57 | 0.05 | 1.42% | 3.57 | 3.72 | 1121225 | 40751 | 2.19% |
| 2025-01-22 | 3.53 | 3.52 | -0.03 | -0.85% | 3.48 | 3.54 | 512505 | 17987 | 1.00% |
| 2025-01-21 | 3.62 | 3.55 | -0.05 | -1.39% | 3.52 | 3.64 | 706330 | 25102 | 1.38% |
| 2025-01-20 | 3.60 | 3.60 | 0.04 | 1.12% | 3.56 | 3.66 | 983969 | 35568 | 1.92% |
| 2025-01-17 | 3.60 | 3.56 | -0.06 | -1.66% | 3.55 | 3.63 | 849520 | 30475 | 1.66% |
| 2025-01-16 | 3.59 | 3.62 | -0.01 | -0.28% | 3.55 | 3.66 | 1667678 | 60186 | 3.26% |
| 2025-01-15 | 3.48 | 3.63 | 0.19 | 5.52% | 3.48 | 3.78 | 3045014 | 112760 | 5.95% |
| 2025-01-14 | 3.35 | 3.44 | 0.10 | 2.99% | 3.34 | 3.45 | 749868 | 25576 | 1.47% |
| 2025-01-13 | 3.28 | 3.34 | 0.03 | 0.91% | 3.25 | 3.34 | 448370 | 14818 | 0.88% |
| 2025-01-10 | 3.37 | 3.31 | -0.07 | -2.07% | 3.31 | 3.40 | 401060 | 13476 | 0.78% |
| 2025-01-09 | 3.38 | 3.38 | -0.02 | -0.59% | 3.36 | 3.42 | 416544 | 14114 | 0.81% |
| 2025-01-08 | 3.42 | 3.40 | -0.03 | -0.87% | 3.31 | 3.43 | 579187 | 19502 | 1.13% |
| 2025-01-07 | 3.41 | 3.43 | 0.03 | 0.88% | 3.37 | 3.44 | 444829 | 15152 | 0.87% |
| 2025-01-06 | 3.36 | 3.40 | 0.02 | 0.59% | 3.34 | 3.44 | 520020 | 17636 | 1.02% |
| 2025-01-03 | 3.48 | 3.38 | -0.09 | -2.59% | 3.36 | 3.50 | 625091 | 21422 | 1.22% |
| 2025-01-02 | 3.60 | 3.47 | -0.09 | -2.53% | 3.43 | 3.61 | 747957 | 26372 | 1.46% |
| 2024-12-31 | 3.73 | 3.56 | -0.17 | -4.56% | 3.56 | 3.74 | 810012 | 29412 | 1.58% |
| 2024-12-30 | 3.72 | 3.73 | 0.00 | 0.00% | 3.67 | 3.74 | 444514 | 16478 | 0.87% |
| 2024-12-27 | 3.67 | 3.73 | 0.06 | 1.63% | 3.67 | 3.77 | 597966 | 22260 | 1.17% |
| 2024-12-26 | 3.67 | 3.67 | -0.01 | -0.27% | 3.66 | 3.71 | 328264 | 12084 | 0.64% |
| 2024-12-25 | 3.72 | 3.68 | -0.05 | -1.34% | 3.63 | 3.72 | 470980 | 17274 | 0.92% |