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 | 3.24 | 3.27 | 0.00 | 0.00% | 3.20 | 3.30 | 95286 | 3104 | 2.27% |
| 2025-04-02 | 3.28 | 3.27 | 0.00 | 0.00% | 3.24 | 3.32 | 100386 | 3296 | 2.39% |
| 2025-04-01 | 3.23 | 3.27 | 0.04 | 1.24% | 3.23 | 3.33 | 151454 | 4986 | 3.61% |
| 2025-03-31 | 3.28 | 3.23 | -0.08 | -2.42% | 3.16 | 3.28 | 203355 | 6528 | 4.85% |
| 2025-03-28 | 3.38 | 3.31 | -0.07 | -2.07% | 3.30 | 3.52 | 232956 | 7850 | 5.55% |
| 2025-03-27 | 3.50 | 3.38 | -0.12 | -3.43% | 3.34 | 3.53 | 245248 | 8348 | 5.85% |
| 2025-03-26 | 3.40 | 3.50 | -0.07 | -1.96% | 3.36 | 3.61 | 336592 | 11791 | 8.02% |
| 2025-03-25 | 3.91 | 3.57 | -0.40 | -10.08% | 3.57 | 3.92 | 526020 | 19214 | 12.54% |
| 2025-03-24 | 4.29 | 3.97 | -0.21 | -5.02% | 3.76 | 4.38 | 861144 | 34372 | 20.53% |
| 2025-03-21 | 3.78 | 4.18 | 0.38 | 10.00% | 3.78 | 4.18 | 574196 | 23095 | 13.69% |
| 2025-03-20 | 3.71 | 3.80 | 0.09 | 2.43% | 3.67 | 3.85 | 216899 | 8209 | 5.17% |
| 2025-03-19 | 3.71 | 3.71 | -0.02 | -0.54% | 3.66 | 3.75 | 96044 | 3563 | 2.29% |
| 2025-03-18 | 3.69 | 3.73 | 0.05 | 1.36% | 3.66 | 3.78 | 138150 | 5143 | 3.29% |
| 2025-03-17 | 3.68 | 3.68 | 0.01 | 0.27% | 3.61 | 3.74 | 123016 | 4552 | 2.93% |
| 2025-03-14 | 3.60 | 3.67 | 0.06 | 1.66% | 3.56 | 3.67 | 85096 | 3084 | 2.03% |
| 2025-03-13 | 3.71 | 3.61 | -0.07 | -1.90% | 3.56 | 3.71 | 96875 | 3491 | 2.31% |
| 2025-03-12 | 3.68 | 3.68 | 0.02 | 0.55% | 3.65 | 3.73 | 104366 | 3850 | 2.49% |
| 2025-03-11 | 3.63 | 3.66 | 0.00 | 0.00% | 3.59 | 3.70 | 118433 | 4318 | 2.82% |
| 2025-03-10 | 3.53 | 3.66 | 0.14 | 3.98% | 3.53 | 3.79 | 236980 | 8710 | 5.65% |
| 2025-03-07 | 3.57 | 3.52 | -0.05 | -1.40% | 3.50 | 3.61 | 91549 | 3241 | 2.18% |
| 2025-03-06 | 3.54 | 3.57 | 0.03 | 0.85% | 3.51 | 3.62 | 101057 | 3603 | 2.41% |
| 2025-03-05 | 3.65 | 3.54 | -0.11 | -3.01% | 3.51 | 3.69 | 138133 | 4917 | 3.29% |
| 2025-03-04 | 3.55 | 3.65 | 0.04 | 1.11% | 3.55 | 3.68 | 96642 | 3512 | 2.30% |
| 2025-03-03 | 3.58 | 3.61 | 0.03 | 0.84% | 3.55 | 3.69 | 99292 | 3606 | 2.37% |
| 2025-02-28 | 3.71 | 3.58 | -0.13 | -3.50% | 3.57 | 3.72 | 111278 | 4046 | 2.65% |
| 2025-02-27 | 3.68 | 3.71 | 0.02 | 0.54% | 3.65 | 3.77 | 135899 | 5033 | 3.24% |
| 2025-02-26 | 3.69 | 3.69 | 0.06 | 1.65% | 3.63 | 3.73 | 154937 | 5696 | 3.69% |
| 2025-02-25 | 3.54 | 3.63 | 0.03 | 0.83% | 3.53 | 3.68 | 144649 | 5261 | 3.45% |
| 2025-02-24 | 3.66 | 3.60 | -0.07 | -1.91% | 3.56 | 3.67 | 163784 | 5913 | 3.90% |
| 2025-02-21 | 3.78 | 3.67 | -0.09 | -2.39% | 3.65 | 3.80 | 179983 | 6639 | 4.29% |
| 2025-02-20 | 3.69 | 3.76 | 0.04 | 1.08% | 3.63 | 3.81 | 208276 | 7740 | 4.96% |
| 2025-02-19 | 3.79 | 3.72 | 0.02 | 0.54% | 3.68 | 3.94 | 290627 | 10911 | 6.93% |
| 2025-02-18 | 3.68 | 3.70 | 0.01 | 0.27% | 3.60 | 3.78 | 325473 | 11957 | 7.76% |
| 2025-02-17 | 3.51 | 3.69 | 0.18 | 5.13% | 3.46 | 3.70 | 346264 | 12462 | 8.25% |
| 2025-02-14 | 3.46 | 3.51 | 0.04 | 1.15% | 3.42 | 3.66 | 335143 | 11754 | 7.99% |
| 2025-02-13 | 3.59 | 3.47 | -0.16 | -4.41% | 3.45 | 3.61 | 320901 | 11278 | 7.65% |
| 2025-02-12 | 3.56 | 3.63 | -0.11 | -2.94% | 3.50 | 3.63 | 538226 | 19194 | 12.83% |
| 2025-02-11 | 3.40 | 3.74 | 0.34 | 10.00% | 3.29 | 3.74 | 386025 | 13668 | 9.20% |
| 2025-02-10 | 3.28 | 3.40 | 0.16 | 4.94% | 3.26 | 3.40 | 142385 | 4740 | 3.39% |
| 2025-02-07 | 3.28 | 3.24 | 0.01 | 0.31% | 3.21 | 3.31 | 141325 | 4627 | 3.37% |
| 2025-02-06 | 3.16 | 3.23 | 0.09 | 2.87% | 3.10 | 3.24 | 187032 | 5969 | 4.46% |
| 2025-02-05 | 3.03 | 3.14 | 0.14 | 4.67% | 3.00 | 3.28 | 253062 | 8019 | 6.03% |
| 2025-01-27 | 3.06 | 3.00 | -0.01 | -0.33% | 2.98 | 3.25 | 137215 | 4242 | 3.27% |
| 2025-01-24 | 3.01 | 3.01 | -0.01 | -0.33% | 2.93 | 3.05 | 117694 | 3511 | 2.81% |
| 2025-01-23 | 3.01 | 3.02 | -0.01 | -0.33% | 2.95 | 3.16 | 192899 | 5914 | 4.60% |
| 2025-01-22 | 3.28 | 3.03 | -0.21 | -6.48% | 3.00 | 3.28 | 162219 | 5012 | 3.87% |
| 2025-01-21 | 3.29 | 3.24 | -0.03 | -0.92% | 3.18 | 3.35 | 199266 | 6508 | 4.75% |
| 2025-01-20 | 3.18 | 3.27 | 0.12 | 3.81% | 3.07 | 3.30 | 155401 | 5027 | 3.70% |
| 2025-01-17 | 3.16 | 3.15 | -0.03 | -0.94% | 3.08 | 3.18 | 85465 | 2680 | 2.04% |
| 2025-01-16 | 3.16 | 3.18 | 0.03 | 0.95% | 3.14 | 3.25 | 98814 | 3155 | 2.36% |
| 2025-01-15 | 3.19 | 3.15 | 0.00 | 0.00% | 3.06 | 3.21 | 109542 | 3425 | 2.61% |
| 2025-01-14 | 2.98 | 3.15 | 0.20 | 6.78% | 2.96 | 3.16 | 115256 | 3552 | 2.75% |
| 2025-01-13 | 2.88 | 2.95 | 0.04 | 1.37% | 2.80 | 2.98 | 80603 | 2334 | 1.92% |
| 2025-01-10 | 3.06 | 2.91 | -0.15 | -4.90% | 2.91 | 3.09 | 83644 | 2499 | 1.99% |
| 2025-01-09 | 3.01 | 3.06 | 0.03 | 0.99% | 2.99 | 3.09 | 82040 | 2505 | 1.96% |
| 2025-01-08 | 3.08 | 3.03 | -0.04 | -1.30% | 2.92 | 3.13 | 121767 | 3674 | 2.90% |
| 2025-01-07 | 2.92 | 3.07 | 0.15 | 5.14% | 2.91 | 3.07 | 113755 | 3404 | 2.71% |
| 2025-01-06 | 2.94 | 2.92 | -0.04 | -1.35% | 2.78 | 2.97 | 101083 | 2926 | 2.41% |
| 2025-01-03 | 3.21 | 2.96 | -0.20 | -6.33% | 2.95 | 3.25 | 150603 | 4547 | 3.59% |
| 2025-01-02 | 3.16 | 3.16 | -0.01 | -0.32% | 3.14 | 3.30 | 123322 | 3965 | 2.94% |
| 2024-12-31 | 3.25 | 3.17 | -0.05 | -1.55% | 3.16 | 3.30 | 116438 | 3748 | 2.78% |
| 2024-12-30 | 3.33 | 3.22 | -0.15 | -4.45% | 3.16 | 3.37 | 161253 | 5172 | 3.84% |
| 2024-12-27 | 3.27 | 3.37 | 0.11 | 3.37% | 3.26 | 3.46 | 163500 | 5543 | 3.90% |
| 2024-12-26 | 3.23 | 3.26 | 0.03 | 0.93% | 3.21 | 3.34 | 129219 | 4238 | 3.08% |
| 2024-12-25 | 3.35 | 3.23 | -0.12 | -3.58% | 3.13 | 3.37 | 146288 | 4688 | 3.49% |