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 | 3.63 | 3.70 | 0.07 | 1.93% | 3.60 | 3.73 | 101069 | 3707 | 1.33% |
| 2025-04-02 | 3.64 | 3.63 | -0.05 | -1.36% | 3.57 | 3.74 | 161408 | 5887 | 2.12% |
| 2025-04-01 | 3.83 | 3.68 | -0.18 | -4.66% | 3.67 | 3.97 | 323428 | 12157 | 4.24% |
| 2025-03-31 | 3.71 | 3.86 | 0.15 | 4.04% | 3.71 | 3.89 | 203373 | 7798 | 2.67% |
| 2025-03-28 | 3.69 | 3.71 | 0.00 | 0.00% | 3.69 | 3.76 | 98288 | 3660 | 1.29% |
| 2025-03-27 | 3.74 | 3.71 | -0.03 | -0.80% | 3.66 | 3.77 | 115078 | 4268 | 1.51% |
| 2025-03-26 | 3.60 | 3.74 | 0.12 | 3.31% | 3.60 | 3.79 | 166974 | 6199 | 2.19% |
| 2025-03-25 | 3.62 | 3.62 | 0.01 | 0.28% | 3.56 | 3.68 | 114683 | 4152 | 1.50% |
| 2025-03-24 | 3.48 | 3.61 | 0.03 | 0.84% | 3.43 | 3.72 | 236913 | 8410 | 3.11% |
| 2025-03-21 | 3.69 | 3.58 | -0.18 | -4.79% | 3.57 | 3.75 | 258230 | 9472 | 3.39% |
| 2025-03-20 | 3.58 | 3.76 | 0.15 | 4.16% | 3.58 | 3.79 | 278014 | 10385 | 3.65% |
| 2025-03-19 | 3.57 | 3.61 | 0.00 | 0.00% | 3.54 | 3.69 | 141149 | 5104 | 1.85% |
| 2025-03-18 | 3.54 | 3.61 | 0.09 | 2.56% | 3.37 | 3.70 | 280023 | 9905 | 3.67% |
| 2025-03-17 | 3.69 | 3.52 | -0.19 | -5.12% | 3.52 | 3.69 | 254350 | 9087 | 3.34% |
| 2025-03-14 | 3.56 | 3.71 | 0.15 | 4.21% | 3.56 | 3.74 | 360258 | 13350 | 4.72% |
| 2025-03-13 | 3.45 | 3.56 | 0.17 | 5.01% | 3.42 | 3.56 | 77559 | 2727 | 1.02% |
| 2025-03-12 | 3.45 | 3.39 | 0.03 | 0.89% | 3.32 | 3.50 | 290656 | 9945 | 3.81% |
| 2025-03-11 | 3.32 | 3.36 | 0.16 | 5.00% | 3.30 | 3.36 | 215895 | 7228 | 2.83% |
| 2025-03-10 | 3.05 | 3.20 | 0.15 | 4.92% | 3.05 | 3.20 | 124604 | 3920 | 1.63% |
| 2025-03-07 | 3.03 | 3.05 | 0.03 | 0.99% | 2.99 | 3.09 | 99560 | 3024 | 1.31% |
| 2025-03-06 | 3.03 | 3.02 | -0.03 | -0.98% | 2.99 | 3.06 | 121641 | 3674 | 1.60% |
| 2025-03-05 | 3.12 | 3.05 | -0.09 | -2.87% | 3.02 | 3.17 | 173868 | 5362 | 2.28% |
| 2025-03-04 | 3.12 | 3.14 | 0.00 | 0.00% | 3.09 | 3.27 | 329343 | 10482 | 4.32% |
| 2025-03-03 | 2.98 | 3.14 | 0.15 | 5.02% | 2.86 | 3.14 | 285390 | 8612 | 3.74% |
| 2025-02-28 | 3.08 | 2.99 | 0.01 | 0.34% | 2.98 | 3.11 | 335449 | 10212 | 4.40% |
| 2025-02-27 | 2.84 | 2.98 | 0.14 | 4.93% | 2.84 | 2.98 | 204989 | 5974 | 2.69% |
| 2025-02-26 | 2.90 | 2.84 | -0.08 | -2.74% | 2.82 | 2.93 | 228247 | 6546 | 2.99% |
| 2025-02-25 | 2.98 | 2.92 | -0.06 | -2.01% | 2.92 | 3.05 | 178407 | 5306 | 2.34% |
| 2025-02-24 | 2.91 | 2.98 | -0.06 | -1.97% | 2.91 | 3.00 | 210940 | 6223 | 2.77% |
| 2025-02-21 | 3.15 | 3.04 | -0.14 | -4.40% | 3.02 | 3.17 | 251162 | 7747 | 3.29% |
| 2025-02-20 | 3.23 | 3.18 | -0.03 | -0.93% | 3.17 | 3.30 | 158091 | 5104 | 2.07% |
| 2025-02-19 | 3.16 | 3.21 | 0.01 | 0.31% | 3.14 | 3.25 | 119401 | 3826 | 1.57% |
| 2025-02-18 | 3.20 | 3.20 | 0.02 | 0.63% | 3.18 | 3.28 | 147399 | 4753 | 1.93% |
| 2025-02-17 | 3.26 | 3.18 | -0.14 | -4.22% | 3.15 | 3.30 | 185936 | 5922 | 2.44% |
| 2025-02-14 | 3.32 | 3.32 | -0.02 | -0.60% | 3.24 | 3.35 | 138969 | 4574 | 1.82% |
| 2025-02-13 | 3.32 | 3.34 | 0.02 | 0.60% | 3.31 | 3.44 | 132185 | 4452 | 1.73% |
| 2025-02-12 | 3.37 | 3.32 | -0.05 | -1.48% | 3.30 | 3.39 | 128219 | 4275 | 1.68% |
| 2025-02-11 | 3.43 | 3.37 | -0.08 | -2.32% | 3.36 | 3.44 | 139698 | 4742 | 1.83% |
| 2025-02-10 | 3.41 | 3.45 | 0.02 | 0.58% | 3.33 | 3.49 | 197598 | 6699 | 2.59% |
| 2025-02-07 | 3.41 | 3.43 | -0.01 | -0.29% | 3.34 | 3.46 | 193780 | 6596 | 2.54% |
| 2025-02-06 | 3.63 | 3.44 | -0.17 | -4.71% | 3.43 | 3.65 | 254181 | 8904 | 3.33% |
| 2025-02-05 | 3.56 | 3.61 | 0.03 | 0.84% | 3.53 | 3.67 | 100428 | 3606 | 1.32% |
| 2025-01-27 | 3.48 | 3.58 | 0.12 | 3.47% | 3.46 | 3.58 | 104733 | 3691 | 1.37% |
| 2025-01-24 | 3.45 | 3.46 | -0.02 | -0.57% | 3.36 | 3.55 | 128165 | 4438 | 1.68% |
| 2025-01-23 | 3.53 | 3.48 | -0.02 | -0.57% | 3.47 | 3.64 | 121375 | 4301 | 1.59% |
| 2025-01-22 | 3.43 | 3.50 | 0.06 | 1.74% | 3.43 | 3.56 | 116702 | 4090 | 1.53% |
| 2025-01-21 | 3.60 | 3.44 | -0.18 | -4.97% | 3.44 | 3.63 | 204221 | 7143 | 2.68% |
| 2025-01-20 | 3.60 | 3.62 | -0.01 | -0.28% | 3.59 | 3.69 | 95975 | 3487 | 1.26% |
| 2025-01-17 | 3.75 | 3.63 | -0.12 | -3.20% | 3.59 | 3.76 | 134709 | 4944 | 1.77% |
| 2025-01-16 | 3.74 | 3.75 | -0.01 | -0.27% | 3.73 | 3.80 | 107234 | 4032 | 1.41% |
| 2025-01-15 | 3.76 | 3.76 | -0.01 | -0.27% | 3.73 | 3.85 | 107648 | 4076 | 1.41% |
| 2025-01-14 | 3.73 | 3.77 | 0.04 | 1.07% | 3.73 | 3.83 | 135531 | 5111 | 1.78% |
| 2025-01-13 | 3.80 | 3.73 | -0.13 | -3.37% | 3.67 | 3.83 | 158150 | 5903 | 2.07% |
| 2025-01-10 | 3.79 | 3.86 | 0.02 | 0.52% | 3.78 | 3.99 | 227631 | 8821 | 2.99% |
| 2025-01-09 | 3.80 | 3.84 | -0.01 | -0.26% | 3.68 | 3.92 | 290084 | 11009 | 3.80% |
| 2025-01-08 | 3.93 | 3.85 | 0.11 | 2.94% | 3.83 | 3.93 | 352312 | 13775 | 4.62% |
| 2025-01-07 | 3.53 | 3.74 | 0.11 | 3.03% | 3.52 | 3.76 | 187618 | 6855 | 2.46% |
| 2025-01-06 | 3.68 | 3.63 | -0.16 | -4.22% | 3.60 | 3.71 | 202848 | 7331 | 2.66% |
| 2025-01-03 | 3.97 | 3.79 | -0.20 | -5.01% | 3.79 | 4.02 | 268526 | 10294 | 3.52% |
| 2025-01-02 | 3.87 | 3.99 | 0.12 | 3.10% | 3.80 | 4.06 | 295470 | 11650 | 3.88% |
| 2024-12-31 | 3.80 | 3.87 | 0.09 | 2.38% | 3.74 | 3.91 | 243930 | 9357 | 3.20% |
| 2024-12-30 | 3.79 | 3.78 | -0.08 | -2.07% | 3.69 | 3.95 | 238347 | 9158 | 3.13% |
| 2024-12-27 | 3.66 | 3.86 | 0.17 | 4.61% | 3.65 | 3.86 | 257602 | 9687 | 3.38% |
| 2024-12-26 | 3.56 | 3.69 | 0.06 | 1.65% | 3.53 | 3.75 | 291651 | 10628 | 3.82% |