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 | 3.27 | 3.27 | 0.00 | 0.00% | 3.23 | 3.38 | 150072 | 4941 | 1.82% |
| 2025-04-02 | 3.24 | 3.27 | 0.01 | 0.31% | 3.22 | 3.30 | 71541 | 2337 | 0.87% |
| 2025-04-01 | 3.21 | 3.26 | 0.03 | 0.93% | 3.19 | 3.28 | 71072 | 2302 | 0.86% |
| 2025-03-31 | 3.13 | 3.23 | 0.11 | 3.53% | 3.09 | 3.24 | 74348 | 2370 | 0.90% |
| 2025-03-28 | 3.27 | 3.12 | -0.13 | -4.00% | 3.09 | 3.27 | 145858 | 4579 | 1.77% |
| 2025-03-27 | 3.30 | 3.25 | -0.02 | -0.61% | 3.23 | 3.30 | 43607 | 1423 | 0.53% |
| 2025-03-26 | 3.28 | 3.27 | -0.03 | -0.91% | 3.20 | 3.35 | 82035 | 2698 | 0.99% |
| 2025-03-25 | 3.23 | 3.30 | 0.07 | 2.17% | 3.21 | 3.31 | 88743 | 2906 | 1.08% |
| 2025-03-24 | 3.34 | 3.23 | -0.13 | -3.87% | 3.19 | 3.37 | 124441 | 4030 | 1.51% |
| 2025-03-21 | 3.34 | 3.36 | 0.02 | 0.60% | 3.33 | 3.41 | 114134 | 3852 | 1.38% |
| 2025-03-20 | 3.30 | 3.34 | 0.06 | 1.83% | 3.27 | 3.35 | 73600 | 2444 | 0.89% |
| 2025-03-19 | 3.33 | 3.28 | -0.03 | -0.91% | 3.26 | 3.33 | 47431 | 1558 | 0.58% |
| 2025-03-18 | 3.27 | 3.31 | 0.04 | 1.22% | 3.27 | 3.38 | 74697 | 2474 | 0.91% |
| 2025-03-17 | 3.30 | 3.27 | -0.02 | -0.61% | 3.25 | 3.34 | 61708 | 2023 | 0.75% |
| 2025-03-14 | 3.29 | 3.29 | 0.00 | 0.00% | 3.25 | 3.33 | 67244 | 2215 | 0.82% |
| 2025-03-13 | 3.38 | 3.29 | -0.08 | -2.37% | 3.24 | 3.38 | 97893 | 3235 | 1.19% |
| 2025-03-12 | 3.28 | 3.37 | 0.09 | 2.74% | 3.27 | 3.40 | 99461 | 3324 | 1.21% |
| 2025-03-11 | 3.15 | 3.28 | 0.12 | 3.80% | 3.15 | 3.31 | 97196 | 3142 | 1.18% |
| 2025-03-10 | 3.05 | 3.16 | 0.02 | 0.64% | 3.01 | 3.21 | 141141 | 4432 | 1.71% |
| 2025-03-07 | 3.29 | 3.14 | -0.02 | -0.63% | 3.13 | 3.32 | 241525 | 7875 | 2.93% |
| 2025-03-06 | 3.16 | 3.16 | 0.15 | 4.98% | 3.09 | 3.16 | 150904 | 4746 | 1.83% |
| 2025-03-05 | 3.01 | 3.01 | 0.14 | 4.88% | 3.01 | 3.01 | 23110 | 695 | 0.28% |
| 2025-03-04 | 2.93 | 2.87 | -0.06 | -2.05% | 2.86 | 2.93 | 44736 | 1291 | 0.54% |
| 2025-03-03 | 2.80 | 2.93 | 0.13 | 4.64% | 2.78 | 2.94 | 61609 | 1790 | 0.75% |
| 2025-02-28 | 2.80 | 2.80 | 0.02 | 0.72% | 2.78 | 2.84 | 36676 | 1031 | 0.44% |
| 2025-02-27 | 2.73 | 2.78 | 0.04 | 1.46% | 2.73 | 2.79 | 29638 | 821 | 0.36% |
| 2025-02-26 | 2.72 | 2.74 | 0.01 | 0.37% | 2.70 | 2.75 | 23653 | 645 | 0.29% |
| 2025-02-25 | 2.77 | 2.73 | -0.06 | -2.15% | 2.70 | 2.78 | 45721 | 1244 | 0.55% |
| 2025-02-24 | 2.83 | 2.79 | -0.04 | -1.41% | 2.75 | 2.83 | 40777 | 1131 | 0.49% |
| 2025-02-21 | 2.89 | 2.83 | 0.01 | 0.35% | 2.80 | 2.91 | 55708 | 1581 | 0.68% |
| 2025-02-20 | 2.70 | 2.82 | 0.13 | 4.83% | 2.67 | 2.82 | 57864 | 1604 | 0.70% |
| 2025-02-19 | 2.76 | 2.69 | -0.06 | -2.18% | 2.68 | 2.76 | 41304 | 1120 | 0.50% |
| 2025-02-18 | 2.78 | 2.75 | -0.03 | -1.08% | 2.75 | 2.79 | 32656 | 903 | 0.40% |
| 2025-02-17 | 2.73 | 2.78 | 0.05 | 1.83% | 2.72 | 2.84 | 62141 | 1733 | 0.75% |
| 2025-02-14 | 2.69 | 2.73 | 0.00 | 0.00% | 2.65 | 2.76 | 83851 | 2270 | 1.02% |
| 2025-02-13 | 2.89 | 2.73 | -0.14 | -4.88% | 2.73 | 2.90 | 153113 | 4234 | 1.86% |
| 2025-02-12 | 3.00 | 2.87 | -0.15 | -4.97% | 2.87 | 3.00 | 139670 | 4043 | 1.69% |
| 2025-02-11 | 3.08 | 3.02 | -0.06 | -1.95% | 2.99 | 3.08 | 72698 | 2196 | 0.88% |
| 2025-02-10 | 3.05 | 3.08 | 0.03 | 0.98% | 3.01 | 3.13 | 40618 | 1242 | 0.49% |
| 2025-02-07 | 3.07 | 3.05 | -0.01 | -0.33% | 3.03 | 3.07 | 37634 | 1148 | 0.46% |
| 2025-02-06 | 3.04 | 3.06 | -0.02 | -0.65% | 3.04 | 3.10 | 31688 | 970 | 0.38% |
| 2025-02-05 | 3.08 | 3.08 | 0.00 | 0.00% | 3.05 | 3.11 | 29394 | 903 | 0.36% |
| 2025-01-27 | 2.98 | 3.08 | 0.10 | 3.36% | 2.98 | 3.13 | 49878 | 1530 | 0.60% |
| 2025-01-24 | 3.01 | 2.98 | -0.02 | -0.67% | 2.88 | 3.01 | 72812 | 2137 | 0.88% |
| 2025-01-23 | 3.02 | 3.00 | -0.02 | -0.66% | 2.95 | 3.07 | 57864 | 1742 | 0.70% |
| 2025-01-22 | 2.93 | 3.02 | -0.05 | -1.63% | 2.93 | 3.07 | 103186 | 3093 | 1.25% |
| 2025-01-21 | 3.07 | 3.07 | -0.16 | -4.95% | 3.07 | 3.14 | 144798 | 4452 | 1.76% |
| 2025-01-20 | 3.20 | 3.23 | 0.03 | 0.94% | 3.20 | 3.26 | 28488 | 921 | 0.35% |
| 2025-01-17 | 3.16 | 3.20 | 0.01 | 0.31% | 3.12 | 3.22 | 32235 | 1022 | 0.39% |
| 2025-01-16 | 3.20 | 3.19 | -0.03 | -0.93% | 3.14 | 3.26 | 33178 | 1061 | 0.40% |
| 2025-01-15 | 3.24 | 3.22 | -0.04 | -1.23% | 3.19 | 3.25 | 19761 | 636 | 0.24% |
| 2025-01-14 | 3.20 | 3.26 | 0.10 | 3.16% | 3.18 | 3.27 | 29460 | 952 | 0.36% |
| 2025-01-13 | 3.20 | 3.16 | -0.08 | -2.47% | 3.14 | 3.21 | 39089 | 1243 | 0.47% |
| 2025-01-10 | 3.29 | 3.24 | -0.06 | -1.82% | 3.14 | 3.30 | 82019 | 2638 | 0.99% |
| 2025-01-09 | 3.29 | 3.30 | -0.01 | -0.30% | 3.28 | 3.39 | 53834 | 1797 | 0.65% |
| 2025-01-08 | 3.28 | 3.31 | 0.01 | 0.30% | 3.26 | 3.38 | 70896 | 2353 | 0.86% |
| 2025-01-07 | 3.21 | 3.30 | 0.11 | 3.45% | 3.15 | 3.33 | 87800 | 2878 | 1.06% |
| 2025-01-06 | 3.04 | 3.19 | 0.15 | 4.93% | 3.04 | 3.19 | 71645 | 2252 | 0.87% |
| 2025-01-03 | 3.13 | 3.04 | -0.13 | -4.10% | 3.01 | 3.17 | 84557 | 2605 | 1.03% |
| 2025-01-02 | 3.09 | 3.17 | 0.11 | 3.59% | 3.09 | 3.21 | 109518 | 3481 | 1.33% |
| 2024-12-31 | 3.02 | 3.06 | 0.05 | 1.66% | 2.99 | 3.11 | 30469 | 928 | 0.37% |
| 2024-12-30 | 3.05 | 3.01 | -0.04 | -1.31% | 2.99 | 3.18 | 75017 | 2304 | 0.91% |
| 2024-12-27 | 2.94 | 3.05 | 0.11 | 3.74% | 2.88 | 3.08 | 55475 | 1670 | 0.67% |
| 2024-12-26 | 2.95 | 2.94 | 0.03 | 1.03% | 2.85 | 3.06 | 69544 | 2054 | 0.84% |