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 | 3.36 | 3.42 | 0.06 | 1.79% | 3.29 | 3.44 | 150269 | 5078 | 1.91% |
| 2025-04-02 | 3.37 | 3.36 | -0.06 | -1.75% | 3.35 | 3.46 | 129400 | 4377 | 1.65% |
| 2025-04-01 | 3.46 | 3.42 | 0.05 | 1.48% | 3.40 | 3.47 | 192235 | 6594 | 2.45% |
| 2025-03-31 | 3.43 | 3.37 | -0.13 | -3.71% | 3.33 | 3.46 | 274740 | 9275 | 3.50% |
| 2025-03-28 | 3.63 | 3.50 | -0.23 | -6.17% | 3.49 | 3.63 | 330058 | 11637 | 4.20% |
| 2025-03-27 | 3.55 | 3.73 | 0.16 | 4.48% | 3.53 | 3.88 | 549907 | 20257 | 7.00% |
| 2025-03-26 | 3.49 | 3.57 | 0.03 | 0.85% | 3.48 | 3.65 | 409305 | 14684 | 5.21% |
| 2025-03-25 | 3.35 | 3.54 | 0.19 | 5.67% | 3.30 | 3.69 | 407134 | 14427 | 5.18% |
| 2025-03-24 | 3.44 | 3.35 | -0.09 | -2.62% | 3.30 | 3.47 | 147673 | 4971 | 1.88% |
| 2025-03-21 | 3.45 | 3.44 | -0.03 | -0.86% | 3.42 | 3.52 | 139847 | 4849 | 1.78% |
| 2025-03-20 | 3.42 | 3.47 | 0.05 | 1.46% | 3.41 | 3.50 | 172367 | 5960 | 2.19% |
| 2025-03-19 | 3.41 | 3.42 | 0.04 | 1.18% | 3.37 | 3.59 | 218314 | 7534 | 2.78% |
| 2025-03-18 | 3.40 | 3.38 | -0.02 | -0.59% | 3.36 | 3.42 | 84703 | 2865 | 1.08% |
| 2025-03-17 | 3.36 | 3.40 | 0.04 | 1.19% | 3.36 | 3.42 | 102792 | 3492 | 1.31% |
| 2025-03-14 | 3.32 | 3.36 | 0.03 | 0.90% | 3.31 | 3.37 | 97643 | 3268 | 1.24% |
| 2025-03-13 | 3.31 | 3.33 | 0.02 | 0.60% | 3.26 | 3.33 | 90219 | 2969 | 1.15% |
| 2025-03-12 | 3.36 | 3.31 | -0.05 | -1.49% | 3.29 | 3.37 | 102973 | 3411 | 1.31% |
| 2025-03-11 | 3.26 | 3.36 | 0.08 | 2.44% | 3.23 | 3.36 | 134187 | 4436 | 1.71% |
| 2025-03-10 | 3.24 | 3.28 | 0.07 | 2.18% | 3.22 | 3.31 | 131363 | 4301 | 1.67% |
| 2025-03-07 | 3.22 | 3.21 | -0.01 | -0.31% | 3.18 | 3.26 | 83346 | 2684 | 1.06% |
| 2025-03-06 | 3.23 | 3.22 | 0.00 | 0.00% | 3.18 | 3.23 | 101635 | 3260 | 1.29% |
| 2025-03-05 | 3.28 | 3.22 | -0.06 | -1.83% | 3.18 | 3.28 | 97048 | 3116 | 1.24% |
| 2025-03-04 | 3.28 | 3.28 | 0.01 | 0.31% | 3.24 | 3.28 | 76161 | 2482 | 0.97% |
| 2025-03-03 | 3.24 | 3.27 | 0.02 | 0.62% | 3.24 | 3.33 | 124006 | 4091 | 1.58% |
| 2025-02-28 | 3.30 | 3.25 | -0.07 | -2.11% | 3.24 | 3.35 | 106412 | 3506 | 1.35% |
| 2025-02-27 | 3.30 | 3.32 | 0.02 | 0.61% | 3.25 | 3.33 | 101027 | 3322 | 1.29% |
| 2025-02-26 | 3.26 | 3.30 | 0.03 | 0.92% | 3.26 | 3.32 | 86413 | 2844 | 1.10% |
| 2025-02-25 | 3.29 | 3.27 | -0.03 | -0.91% | 3.25 | 3.32 | 81875 | 2686 | 1.04% |
| 2025-02-24 | 3.28 | 3.30 | 0.02 | 0.61% | 3.25 | 3.32 | 81054 | 2668 | 1.03% |
| 2025-02-21 | 3.35 | 3.28 | -0.06 | -1.80% | 3.26 | 3.36 | 103404 | 3392 | 1.32% |
| 2025-02-20 | 3.29 | 3.34 | 0.06 | 1.83% | 3.26 | 3.35 | 94918 | 3146 | 1.21% |
| 2025-02-19 | 3.28 | 3.28 | 0.00 | 0.00% | 3.25 | 3.31 | 80877 | 2646 | 1.03% |
| 2025-02-18 | 3.36 | 3.28 | -0.10 | -2.96% | 3.26 | 3.38 | 105880 | 3515 | 1.35% |
| 2025-02-17 | 3.31 | 3.38 | 0.07 | 2.11% | 3.28 | 3.41 | 111429 | 3736 | 1.42% |
| 2025-02-14 | 3.38 | 3.31 | -0.09 | -2.65% | 3.30 | 3.41 | 113485 | 3800 | 1.44% |
| 2025-02-13 | 3.42 | 3.40 | -0.02 | -0.58% | 3.40 | 3.44 | 69100 | 2361 | 0.88% |
| 2025-02-12 | 3.43 | 3.42 | 0.00 | 0.00% | 3.38 | 3.45 | 64258 | 2196 | 0.82% |
| 2025-02-11 | 3.45 | 3.42 | -0.03 | -0.87% | 3.36 | 3.46 | 79699 | 2709 | 1.01% |
| 2025-02-10 | 3.36 | 3.45 | 0.11 | 3.29% | 3.35 | 3.45 | 101657 | 3456 | 1.29% |
| 2025-02-07 | 3.29 | 3.34 | 0.07 | 2.14% | 3.26 | 3.36 | 107974 | 3588 | 1.37% |
| 2025-02-06 | 3.25 | 3.27 | 0.02 | 0.62% | 3.20 | 3.28 | 86223 | 2802 | 1.10% |
| 2025-02-05 | 3.28 | 3.25 | 0.02 | 0.62% | 3.22 | 3.31 | 77748 | 2537 | 0.99% |
| 2025-01-27 | 3.18 | 3.23 | 0.09 | 2.87% | 3.15 | 3.29 | 130130 | 4226 | 1.66% |
| 2025-01-24 | 3.18 | 3.14 | -0.04 | -1.26% | 3.12 | 3.21 | 108053 | 3398 | 1.38% |
| 2025-01-23 | 3.26 | 3.18 | 0.01 | 0.32% | 3.17 | 3.28 | 126817 | 4092 | 1.61% |
| 2025-01-22 | 3.26 | 3.17 | -0.07 | -2.16% | 3.16 | 3.27 | 87448 | 2790 | 1.11% |
| 2025-01-21 | 3.35 | 3.24 | -0.12 | -3.57% | 3.23 | 3.39 | 111628 | 3660 | 1.42% |
| 2025-01-20 | 3.36 | 3.36 | 0.05 | 1.51% | 3.26 | 3.38 | 92304 | 3086 | 1.17% |
| 2025-01-17 | 3.33 | 3.31 | -0.02 | -0.60% | 3.27 | 3.35 | 77803 | 2574 | 0.99% |
| 2025-01-16 | 3.27 | 3.33 | 0.06 | 1.83% | 3.26 | 3.38 | 110695 | 3693 | 1.41% |
| 2025-01-15 | 3.30 | 3.27 | -0.01 | -0.30% | 3.22 | 3.30 | 77749 | 2535 | 0.99% |
| 2025-01-14 | 3.16 | 3.28 | 0.11 | 3.47% | 3.10 | 3.29 | 100723 | 3269 | 1.28% |
| 2025-01-13 | 3.10 | 3.17 | 0.04 | 1.28% | 3.05 | 3.20 | 76609 | 2401 | 0.98% |
| 2025-01-10 | 3.28 | 3.13 | -0.12 | -3.69% | 3.13 | 3.28 | 91296 | 2921 | 1.16% |
| 2025-01-09 | 3.25 | 3.25 | 0.00 | 0.00% | 3.21 | 3.28 | 83818 | 2724 | 1.07% |
| 2025-01-08 | 3.23 | 3.25 | -0.02 | -0.61% | 3.16 | 3.28 | 96865 | 3120 | 1.23% |
| 2025-01-07 | 3.19 | 3.27 | 0.09 | 2.83% | 3.16 | 3.27 | 115537 | 3718 | 1.47% |
| 2025-01-06 | 3.15 | 3.18 | 0.02 | 0.63% | 3.00 | 3.23 | 148269 | 4653 | 1.89% |
| 2025-01-03 | 3.34 | 3.16 | -0.16 | -4.82% | 3.13 | 3.36 | 164297 | 5295 | 2.09% |
| 2025-01-02 | 3.35 | 3.32 | -0.05 | -1.48% | 3.30 | 3.45 | 154184 | 5209 | 1.96% |
| 2024-12-31 | 3.42 | 3.37 | -0.02 | -0.59% | 3.34 | 3.47 | 141454 | 4807 | 1.80% |
| 2024-12-30 | 3.46 | 3.39 | -0.08 | -2.31% | 3.34 | 3.49 | 163608 | 5542 | 2.08% |
| 2024-12-27 | 3.35 | 3.47 | 0.12 | 3.58% | 3.34 | 3.51 | 193927 | 6737 | 2.47% |
| 2024-12-26 | 3.34 | 3.35 | 0.00 | 0.00% | 3.30 | 3.41 | 142791 | 4794 | 1.82% |