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 | 3.45 | 3.48 | -0.01 | -0.29% | 3.44 | 3.52 | 100041 | 3480 | 2.72% |
| 2025-04-02 | 3.54 | 3.49 | -0.05 | -1.41% | 3.46 | 3.55 | 106753 | 3730 | 2.90% |
| 2025-04-01 | 3.48 | 3.54 | 0.07 | 2.02% | 3.48 | 3.58 | 121498 | 4292 | 3.30% |
| 2025-03-31 | 3.57 | 3.47 | -0.15 | -4.14% | 3.45 | 3.59 | 126382 | 4426 | 3.43% |
| 2025-03-28 | 3.73 | 3.62 | -0.10 | -2.69% | 3.59 | 3.75 | 178440 | 6501 | 4.85% |
| 2025-03-27 | 3.80 | 3.72 | -0.11 | -2.87% | 3.69 | 3.87 | 347037 | 13044 | 9.43% |
| 2025-03-26 | 3.48 | 3.83 | 0.35 | 10.06% | 3.48 | 3.83 | 190674 | 7190 | 5.18% |
| 2025-03-25 | 3.47 | 3.48 | 0.00 | 0.00% | 3.41 | 3.52 | 90410 | 3127 | 2.46% |
| 2025-03-24 | 3.66 | 3.48 | -0.16 | -4.40% | 3.45 | 3.67 | 144258 | 5076 | 3.92% |
| 2025-03-21 | 3.62 | 3.64 | 0.03 | 0.83% | 3.61 | 3.72 | 138333 | 5066 | 3.76% |
| 2025-03-20 | 3.58 | 3.61 | 0.05 | 1.40% | 3.55 | 3.64 | 98827 | 3568 | 2.69% |
| 2025-03-19 | 3.63 | 3.56 | -0.08 | -2.20% | 3.54 | 3.65 | 90712 | 3257 | 2.46% |
| 2025-03-18 | 3.65 | 3.64 | 0.01 | 0.28% | 3.58 | 3.66 | 77329 | 2799 | 2.10% |
| 2025-03-17 | 3.60 | 3.63 | 0.07 | 1.97% | 3.56 | 3.64 | 104569 | 3778 | 2.84% |
| 2025-03-14 | 3.50 | 3.56 | 0.07 | 2.01% | 3.47 | 3.58 | 129310 | 4586 | 3.51% |
| 2025-03-13 | 3.54 | 3.49 | -0.05 | -1.41% | 3.45 | 3.56 | 87965 | 3072 | 2.39% |
| 2025-03-12 | 3.58 | 3.54 | -0.04 | -1.12% | 3.53 | 3.59 | 53862 | 1913 | 1.46% |
| 2025-03-11 | 3.55 | 3.58 | 0.02 | 0.56% | 3.51 | 3.60 | 66256 | 2350 | 1.80% |
| 2025-03-10 | 3.52 | 3.56 | 0.03 | 0.85% | 3.52 | 3.59 | 48650 | 1735 | 1.32% |
| 2025-03-07 | 3.57 | 3.53 | -0.04 | -1.12% | 3.52 | 3.59 | 36379 | 1291 | 0.99% |
| 2025-03-06 | 3.55 | 3.57 | 0.03 | 0.85% | 3.52 | 3.59 | 48008 | 1706 | 1.30% |
| 2025-03-05 | 3.62 | 3.54 | -0.07 | -1.94% | 3.50 | 3.63 | 62417 | 2202 | 1.70% |
| 2025-03-04 | 3.63 | 3.61 | -0.02 | -0.55% | 3.57 | 3.63 | 40535 | 1459 | 1.10% |
| 2025-03-03 | 3.59 | 3.63 | 0.08 | 2.25% | 3.55 | 3.66 | 82352 | 2978 | 2.24% |
| 2025-02-28 | 3.60 | 3.55 | -0.05 | -1.39% | 3.54 | 3.61 | 41114 | 1468 | 1.12% |
| 2025-02-27 | 3.63 | 3.60 | -0.02 | -0.55% | 3.52 | 3.63 | 63858 | 2283 | 1.74% |
| 2025-02-26 | 3.58 | 3.62 | 0.04 | 1.12% | 3.58 | 3.65 | 44543 | 1608 | 1.21% |
| 2025-02-25 | 3.63 | 3.58 | -0.06 | -1.65% | 3.58 | 3.66 | 56927 | 2063 | 1.55% |
| 2025-02-24 | 3.61 | 3.64 | 0.04 | 1.11% | 3.60 | 3.67 | 54032 | 1959 | 1.47% |
| 2025-02-21 | 3.66 | 3.60 | -0.07 | -1.91% | 3.58 | 3.68 | 70545 | 2547 | 1.92% |
| 2025-02-20 | 3.64 | 3.67 | 0.02 | 0.55% | 3.61 | 3.68 | 45682 | 1667 | 1.24% |
| 2025-02-19 | 3.63 | 3.65 | 0.00 | 0.00% | 3.62 | 3.68 | 46827 | 1707 | 1.27% |
| 2025-02-18 | 3.69 | 3.65 | -0.04 | -1.08% | 3.62 | 3.72 | 67966 | 2487 | 1.85% |
| 2025-02-17 | 3.69 | 3.69 | 0.04 | 1.10% | 3.64 | 3.73 | 57892 | 2138 | 1.57% |
| 2025-02-14 | 3.70 | 3.65 | -0.04 | -1.08% | 3.59 | 3.72 | 79024 | 2881 | 2.15% |
| 2025-02-13 | 3.75 | 3.69 | -0.05 | -1.34% | 3.69 | 3.75 | 28625 | 1061 | 0.78% |
| 2025-02-12 | 3.76 | 3.74 | -0.02 | -0.53% | 3.68 | 3.76 | 38570 | 1434 | 1.05% |
| 2025-02-11 | 3.80 | 3.76 | -0.02 | -0.53% | 3.71 | 3.82 | 42654 | 1595 | 1.16% |
| 2025-02-10 | 3.75 | 3.78 | 0.05 | 1.34% | 3.73 | 3.78 | 36728 | 1378 | 1.00% |
| 2025-02-07 | 3.72 | 3.73 | 0.01 | 0.27% | 3.69 | 3.79 | 55158 | 2062 | 1.50% |
| 2025-02-06 | 3.67 | 3.72 | 0.04 | 1.09% | 3.63 | 3.72 | 52291 | 1930 | 1.42% |
| 2025-02-05 | 3.68 | 3.68 | 0.05 | 1.38% | 3.65 | 3.71 | 35103 | 1290 | 0.95% |
| 2025-01-27 | 3.65 | 3.63 | 0.00 | 0.00% | 3.62 | 3.73 | 45243 | 1661 | 1.23% |
| 2025-01-24 | 3.60 | 3.63 | 0.03 | 0.83% | 3.54 | 3.63 | 47644 | 1706 | 1.29% |
| 2025-01-23 | 3.69 | 3.60 | -0.05 | -1.37% | 3.58 | 3.71 | 57483 | 2102 | 1.56% |
| 2025-01-22 | 3.64 | 3.65 | -0.01 | -0.27% | 3.62 | 3.74 | 42514 | 1560 | 1.16% |
| 2025-01-21 | 3.72 | 3.66 | -0.05 | -1.35% | 3.62 | 3.73 | 53502 | 1953 | 1.45% |
| 2025-01-20 | 3.64 | 3.71 | 0.00 | 0.00% | 3.60 | 3.74 | 65640 | 2411 | 1.78% |
| 2025-01-17 | 3.70 | 3.71 | 0.04 | 1.09% | 3.61 | 3.72 | 47324 | 1740 | 1.29% |
| 2025-01-16 | 3.66 | 3.67 | 0.00 | 0.00% | 3.66 | 3.77 | 66591 | 2470 | 1.81% |
| 2025-01-15 | 3.59 | 3.67 | 0.09 | 2.51% | 3.55 | 3.67 | 47999 | 1734 | 1.30% |
| 2025-01-14 | 3.47 | 3.58 | 0.12 | 3.47% | 3.46 | 3.59 | 47429 | 1686 | 1.29% |
| 2025-01-13 | 3.45 | 3.46 | 0.00 | 0.00% | 3.38 | 3.48 | 35554 | 1224 | 0.97% |
| 2025-01-10 | 3.57 | 3.46 | -0.11 | -3.08% | 3.45 | 3.58 | 40312 | 1411 | 1.10% |
| 2025-01-09 | 3.62 | 3.57 | -0.05 | -1.38% | 3.55 | 3.63 | 33723 | 1206 | 0.92% |
| 2025-01-08 | 3.63 | 3.62 | -0.01 | -0.28% | 3.51 | 3.66 | 57610 | 2070 | 1.57% |
| 2025-01-07 | 3.55 | 3.63 | 0.08 | 2.25% | 3.50 | 3.64 | 46749 | 1669 | 1.27% |
| 2025-01-06 | 3.60 | 3.55 | -0.05 | -1.39% | 3.46 | 3.62 | 60783 | 2156 | 1.65% |
| 2025-01-03 | 3.73 | 3.60 | -0.09 | -2.44% | 3.57 | 3.74 | 80918 | 2953 | 2.20% |
| 2025-01-02 | 3.71 | 3.69 | -0.03 | -0.81% | 3.66 | 3.78 | 60602 | 2252 | 1.65% |
| 2024-12-31 | 3.73 | 3.72 | -0.01 | -0.27% | 3.69 | 3.80 | 52416 | 1954 | 1.42% |
| 2024-12-30 | 3.81 | 3.73 | -0.09 | -2.36% | 3.70 | 3.84 | 59720 | 2222 | 1.62% |
| 2024-12-27 | 3.68 | 3.82 | 0.13 | 3.52% | 3.68 | 3.88 | 77949 | 2967 | 2.12% |
| 2024-12-26 | 3.68 | 3.69 | -0.01 | -0.27% | 3.66 | 3.75 | 58425 | 2161 | 1.59% |
| 2024-12-25 | 3.85 | 3.70 | -0.18 | -4.64% | 3.64 | 3.87 | 96137 | 3562 | 2.61% |