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 | 3.31 | 3.42 | 0.06 | 1.79% | 3.31 | 3.46 | 373687 | 12739 | 1.73% |
| 2025-04-02 | 3.40 | 3.36 | -0.04 | -1.18% | 3.35 | 3.40 | 269540 | 9080 | 1.25% |
| 2025-04-01 | 3.31 | 3.40 | 0.09 | 2.72% | 3.31 | 3.45 | 428416 | 14540 | 1.98% |
| 2025-03-31 | 3.38 | 3.31 | -0.08 | -2.36% | 3.25 | 3.38 | 410767 | 13566 | 1.90% |
| 2025-03-28 | 3.40 | 3.39 | -0.02 | -0.59% | 3.37 | 3.46 | 316008 | 10764 | 1.46% |
| 2025-03-27 | 3.45 | 3.41 | -0.04 | -1.16% | 3.38 | 3.48 | 380389 | 13069 | 1.76% |
| 2025-03-26 | 3.47 | 3.45 | -0.01 | -0.29% | 3.43 | 3.48 | 270045 | 9330 | 1.25% |
| 2025-03-25 | 3.43 | 3.46 | 0.02 | 0.58% | 3.41 | 3.49 | 359238 | 12418 | 1.66% |
| 2025-03-24 | 3.53 | 3.44 | -0.12 | -3.37% | 3.36 | 3.58 | 566713 | 19555 | 2.62% |
| 2025-03-21 | 3.66 | 3.56 | -0.06 | -1.66% | 3.53 | 3.68 | 510980 | 18292 | 2.36% |
| 2025-03-20 | 3.65 | 3.62 | -0.07 | -1.90% | 3.60 | 3.67 | 568616 | 20652 | 2.63% |
| 2025-03-19 | 3.80 | 3.69 | -0.15 | -3.91% | 3.67 | 3.81 | 880734 | 32702 | 4.07% |
| 2025-03-18 | 3.93 | 3.84 | -0.16 | -4.00% | 3.81 | 3.95 | 1060746 | 41071 | 4.90% |
| 2025-03-17 | 3.81 | 4.00 | 0.07 | 1.78% | 3.76 | 4.06 | 1710574 | 66687 | 7.90% |
| 2025-03-14 | 3.81 | 3.93 | 0.17 | 4.52% | 3.66 | 4.10 | 2481388 | 96560 | 11.46% |
| 2025-03-13 | 3.76 | 3.76 | 0.34 | 9.94% | 3.64 | 3.76 | 816360 | 30574 | 3.77% |
| 2025-03-12 | 3.49 | 3.42 | -0.05 | -1.44% | 3.39 | 3.50 | 454742 | 15558 | 2.10% |
| 2025-03-11 | 3.38 | 3.47 | 0.04 | 1.17% | 3.34 | 3.48 | 577350 | 19807 | 2.67% |
| 2025-03-10 | 3.37 | 3.43 | 0.09 | 2.69% | 3.36 | 3.44 | 552614 | 18788 | 2.55% |
| 2025-03-07 | 3.31 | 3.34 | 0.02 | 0.60% | 3.26 | 3.43 | 579998 | 19432 | 2.68% |
| 2025-03-06 | 3.28 | 3.32 | 0.04 | 1.22% | 3.25 | 3.32 | 374486 | 12313 | 1.73% |
| 2025-03-05 | 3.33 | 3.28 | -0.07 | -2.09% | 3.24 | 3.34 | 331788 | 10858 | 1.53% |
| 2025-03-04 | 3.30 | 3.35 | 0.02 | 0.60% | 3.29 | 3.35 | 304877 | 10135 | 1.41% |
| 2025-03-03 | 3.40 | 3.33 | -0.05 | -1.48% | 3.29 | 3.41 | 457612 | 15319 | 2.11% |
| 2025-02-28 | 3.42 | 3.38 | -0.03 | -0.88% | 3.37 | 3.48 | 489998 | 16746 | 2.26% |
| 2025-02-27 | 3.41 | 3.41 | 0.00 | 0.00% | 3.36 | 3.47 | 482024 | 16490 | 2.23% |
| 2025-02-26 | 3.40 | 3.41 | 0.01 | 0.29% | 3.38 | 3.42 | 318921 | 10833 | 1.47% |
| 2025-02-25 | 3.38 | 3.40 | -0.01 | -0.29% | 3.36 | 3.44 | 358386 | 12205 | 1.66% |
| 2025-02-24 | 3.43 | 3.41 | -0.04 | -1.16% | 3.38 | 3.45 | 422893 | 14427 | 1.95% |
| 2025-02-21 | 3.50 | 3.45 | -0.03 | -0.86% | 3.40 | 3.50 | 573555 | 19688 | 2.65% |
| 2025-02-20 | 3.33 | 3.48 | 0.13 | 3.88% | 3.32 | 3.50 | 927569 | 31962 | 4.29% |
| 2025-02-19 | 3.31 | 3.35 | 0.01 | 0.30% | 3.28 | 3.36 | 550774 | 18317 | 2.54% |
| 2025-02-18 | 3.47 | 3.34 | -0.16 | -4.57% | 3.33 | 3.47 | 742147 | 25139 | 3.43% |
| 2025-02-17 | 3.51 | 3.50 | -0.02 | -0.57% | 3.43 | 3.59 | 1284196 | 44858 | 5.93% |
| 2025-02-14 | 3.28 | 3.52 | 0.24 | 7.32% | 3.26 | 3.61 | 1834480 | 64201 | 8.47% |
| 2025-02-13 | 3.22 | 3.28 | 0.08 | 2.50% | 3.19 | 3.34 | 745850 | 24378 | 3.45% |
| 2025-02-12 | 3.17 | 3.20 | 0.01 | 0.31% | 3.15 | 3.20 | 384322 | 12204 | 1.78% |
| 2025-02-11 | 3.26 | 3.19 | -0.06 | -1.85% | 3.16 | 3.27 | 410518 | 13075 | 1.90% |
| 2025-02-10 | 3.15 | 3.25 | 0.10 | 3.17% | 3.15 | 3.26 | 609626 | 19659 | 2.82% |
| 2025-02-07 | 3.09 | 3.15 | 0.06 | 1.94% | 3.08 | 3.19 | 611947 | 19268 | 2.83% |
| 2025-02-06 | 3.08 | 3.09 | 0.02 | 0.65% | 3.01 | 3.09 | 431980 | 13201 | 2.00% |
| 2025-02-05 | 3.01 | 3.07 | 0.07 | 2.33% | 3.01 | 3.10 | 443104 | 13621 | 2.05% |
| 2025-01-27 | 3.05 | 3.00 | -0.01 | -0.33% | 3.00 | 3.09 | 333673 | 10134 | 1.54% |
| 2025-01-24 | 2.99 | 3.01 | 0.03 | 1.01% | 2.96 | 3.02 | 334533 | 10003 | 1.55% |
| 2025-01-23 | 3.05 | 2.98 | -0.03 | -1.00% | 2.98 | 3.09 | 334740 | 10188 | 1.55% |
| 2025-01-22 | 3.04 | 3.01 | -0.05 | -1.63% | 2.97 | 3.06 | 392956 | 11831 | 1.82% |
| 2025-01-21 | 3.13 | 3.06 | -0.07 | -2.24% | 3.04 | 3.15 | 373028 | 11475 | 1.72% |
| 2025-01-20 | 3.13 | 3.13 | 0.02 | 0.64% | 3.09 | 3.16 | 382649 | 11988 | 1.77% |
| 2025-01-17 | 3.12 | 3.11 | 0.00 | 0.00% | 3.07 | 3.13 | 348449 | 10800 | 1.61% |
| 2025-01-16 | 3.08 | 3.11 | 0.05 | 1.63% | 3.08 | 3.16 | 579697 | 18089 | 2.68% |
| 2025-01-15 | 3.10 | 3.06 | -0.04 | -1.29% | 3.02 | 3.10 | 466420 | 14267 | 2.15% |
| 2025-01-14 | 2.98 | 3.10 | 0.15 | 5.08% | 2.96 | 3.10 | 589458 | 17903 | 2.72% |
| 2025-01-13 | 2.91 | 2.95 | -0.02 | -0.67% | 2.86 | 2.96 | 457742 | 13384 | 2.11% |
| 2025-01-10 | 3.11 | 2.97 | -0.16 | -5.11% | 2.96 | 3.12 | 695992 | 21138 | 3.22% |
| 2025-01-09 | 3.10 | 3.13 | -0.03 | -0.95% | 3.06 | 3.18 | 726560 | 22668 | 3.36% |
| 2025-01-08 | 3.10 | 3.16 | 0.09 | 2.93% | 3.04 | 3.17 | 973862 | 30401 | 4.50% |
| 2025-01-07 | 3.06 | 3.07 | 0.00 | 0.00% | 2.99 | 3.07 | 619753 | 18727 | 2.86% |
| 2025-01-06 | 3.04 | 3.07 | 0.04 | 1.32% | 2.97 | 3.12 | 617911 | 18956 | 2.85% |
| 2025-01-03 | 3.19 | 3.03 | -0.12 | -3.81% | 3.02 | 3.21 | 554569 | 17037 | 2.56% |
| 2025-01-02 | 3.14 | 3.15 | 0.02 | 0.64% | 3.12 | 3.28 | 711939 | 22768 | 3.29% |
| 2024-12-31 | 3.26 | 3.13 | -0.14 | -4.28% | 3.13 | 3.29 | 703182 | 22412 | 3.25% |
| 2024-12-30 | 3.37 | 3.27 | -0.16 | -4.66% | 3.24 | 3.39 | 911739 | 29985 | 4.21% |
| 2024-12-27 | 3.38 | 3.43 | 0.02 | 0.59% | 3.36 | 3.51 | 797179 | 27459 | 3.68% |
| 2024-12-26 | 3.38 | 3.41 | 0.02 | 0.59% | 3.37 | 3.42 | 646369 | 21951 | 2.99% |
| 2024-12-25 | 3.40 | 3.39 | 0.00 | 0.00% | 3.28 | 3.45 | 722467 | 24251 | 3.34% |