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 | 3.50 | 3.59 | 0.07 | 1.99% | 3.50 | 3.59 | 188816 | 6727 | 1.21% |
| 2025-04-02 | 3.55 | 3.52 | -0.04 | -1.12% | 3.51 | 3.56 | 110542 | 3904 | 0.71% |
| 2025-04-01 | 3.50 | 3.56 | 0.06 | 1.71% | 3.49 | 3.57 | 174517 | 6191 | 1.12% |
| 2025-03-31 | 3.53 | 3.50 | -0.05 | -1.41% | 3.48 | 3.56 | 164540 | 5793 | 1.05% |
| 2025-03-28 | 3.60 | 3.55 | -0.05 | -1.39% | 3.53 | 3.61 | 164401 | 5845 | 1.05% |
| 2025-03-27 | 3.66 | 3.60 | -0.07 | -1.91% | 3.60 | 3.69 | 209851 | 7605 | 1.34% |
| 2025-03-26 | 3.64 | 3.67 | 0.00 | 0.00% | 3.63 | 3.68 | 259617 | 9509 | 1.66% |
| 2025-03-25 | 3.70 | 3.67 | -0.01 | -0.27% | 3.65 | 3.72 | 417219 | 15361 | 2.67% |
| 2025-03-24 | 3.60 | 3.68 | 0.09 | 2.51% | 3.58 | 3.69 | 405856 | 14770 | 2.60% |
| 2025-03-21 | 3.57 | 3.59 | 0.02 | 0.56% | 3.56 | 3.63 | 226945 | 8175 | 1.45% |
| 2025-03-20 | 3.56 | 3.57 | 0.00 | 0.00% | 3.56 | 3.59 | 124415 | 4447 | 0.80% |
| 2025-03-19 | 3.58 | 3.57 | -0.01 | -0.28% | 3.55 | 3.58 | 101730 | 3629 | 0.65% |
| 2025-03-18 | 3.60 | 3.58 | -0.01 | -0.28% | 3.55 | 3.60 | 119763 | 4276 | 0.77% |
| 2025-03-17 | 3.57 | 3.59 | 0.02 | 0.56% | 3.57 | 3.60 | 140796 | 5050 | 0.90% |
| 2025-03-14 | 3.52 | 3.57 | 0.06 | 1.71% | 3.52 | 3.58 | 204652 | 7273 | 1.31% |
| 2025-03-13 | 3.49 | 3.51 | 0.01 | 0.29% | 3.47 | 3.52 | 131961 | 4614 | 0.84% |
| 2025-03-12 | 3.50 | 3.50 | 0.00 | 0.00% | 3.47 | 3.52 | 114018 | 3983 | 0.73% |
| 2025-03-11 | 3.46 | 3.50 | 0.02 | 0.57% | 3.44 | 3.50 | 127650 | 4429 | 0.82% |
| 2025-03-10 | 3.51 | 3.48 | -0.01 | -0.29% | 3.45 | 3.52 | 126563 | 4408 | 0.81% |
| 2025-03-07 | 3.50 | 3.49 | -0.02 | -0.57% | 3.48 | 3.53 | 142530 | 4995 | 0.91% |
| 2025-03-06 | 3.48 | 3.51 | 0.04 | 1.15% | 3.45 | 3.51 | 142121 | 4959 | 0.91% |
| 2025-03-05 | 3.49 | 3.47 | -0.02 | -0.57% | 3.44 | 3.50 | 147048 | 5085 | 0.94% |
| 2025-03-04 | 3.51 | 3.49 | -0.02 | -0.57% | 3.47 | 3.51 | 134552 | 4691 | 0.86% |
| 2025-03-03 | 3.50 | 3.51 | 0.01 | 0.29% | 3.50 | 3.54 | 159049 | 5602 | 1.02% |
| 2025-02-28 | 3.54 | 3.50 | -0.04 | -1.13% | 3.49 | 3.57 | 164308 | 5789 | 1.05% |
| 2025-02-27 | 3.55 | 3.54 | 0.00 | 0.00% | 3.51 | 3.57 | 144979 | 5124 | 0.93% |
| 2025-02-26 | 3.51 | 3.54 | 0.03 | 0.85% | 3.51 | 3.56 | 136421 | 4830 | 0.87% |
| 2025-02-25 | 3.55 | 3.51 | -0.06 | -1.68% | 3.51 | 3.56 | 134615 | 4750 | 0.86% |
| 2025-02-24 | 3.50 | 3.57 | 0.07 | 2.00% | 3.49 | 3.58 | 200784 | 7138 | 1.28% |
| 2025-02-21 | 3.51 | 3.50 | -0.01 | -0.28% | 3.47 | 3.53 | 140286 | 4904 | 0.90% |
| 2025-02-20 | 3.54 | 3.51 | -0.03 | -0.85% | 3.49 | 3.54 | 140535 | 4928 | 0.90% |
| 2025-02-19 | 3.55 | 3.54 | -0.02 | -0.56% | 3.52 | 3.56 | 128917 | 4557 | 0.82% |
| 2025-02-18 | 3.57 | 3.56 | -0.02 | -0.56% | 3.53 | 3.60 | 137015 | 4889 | 0.88% |
| 2025-02-17 | 3.57 | 3.58 | 0.02 | 0.56% | 3.53 | 3.60 | 158905 | 5670 | 1.02% |
| 2025-02-14 | 3.59 | 3.56 | -0.04 | -1.11% | 3.54 | 3.63 | 144517 | 5158 | 0.92% |
| 2025-02-13 | 3.58 | 3.60 | 0.02 | 0.56% | 3.57 | 3.62 | 162156 | 5840 | 1.04% |
| 2025-02-12 | 3.58 | 3.58 | -0.02 | -0.56% | 3.55 | 3.61 | 123681 | 4426 | 0.79% |
| 2025-02-11 | 3.59 | 3.60 | 0.03 | 0.84% | 3.56 | 3.61 | 155841 | 5584 | 1.00% |
| 2025-02-10 | 3.53 | 3.57 | 0.04 | 1.13% | 3.52 | 3.59 | 190740 | 6791 | 1.22% |
| 2025-02-07 | 3.49 | 3.53 | 0.04 | 1.15% | 3.47 | 3.56 | 208574 | 7366 | 1.33% |
| 2025-02-06 | 3.47 | 3.49 | 0.02 | 0.58% | 3.43 | 3.50 | 142723 | 4953 | 0.91% |
| 2025-02-05 | 3.50 | 3.47 | -0.01 | -0.29% | 3.44 | 3.51 | 141779 | 4926 | 0.91% |
| 2025-01-27 | 3.46 | 3.48 | 0.02 | 0.58% | 3.46 | 3.55 | 150576 | 5280 | 0.96% |
| 2025-01-24 | 3.44 | 3.46 | 0.02 | 0.58% | 3.42 | 3.47 | 130793 | 4508 | 0.84% |
| 2025-01-23 | 3.45 | 3.44 | 0.02 | 0.58% | 3.44 | 3.51 | 135194 | 4692 | 0.87% |
| 2025-01-22 | 3.44 | 3.42 | -0.02 | -0.58% | 3.39 | 3.44 | 93872 | 3206 | 0.60% |
| 2025-01-21 | 3.48 | 3.44 | -0.03 | -0.86% | 3.42 | 3.49 | 88446 | 3047 | 0.57% |
| 2025-01-20 | 3.48 | 3.47 | 0.01 | 0.29% | 3.45 | 3.51 | 106423 | 3702 | 0.68% |
| 2025-01-17 | 3.44 | 3.46 | 0.00 | 0.00% | 3.41 | 3.47 | 99488 | 3431 | 0.64% |
| 2025-01-16 | 3.44 | 3.46 | 0.02 | 0.58% | 3.43 | 3.51 | 143722 | 4995 | 0.92% |
| 2025-01-15 | 3.48 | 3.44 | -0.04 | -1.15% | 3.42 | 3.48 | 131484 | 4518 | 0.84% |
| 2025-01-14 | 3.40 | 3.48 | 0.07 | 2.05% | 3.40 | 3.48 | 159138 | 5487 | 1.02% |
| 2025-01-13 | 3.36 | 3.41 | 0.03 | 0.89% | 3.34 | 3.41 | 131754 | 4456 | 0.84% |
| 2025-01-10 | 3.44 | 3.38 | -0.06 | -1.74% | 3.36 | 3.46 | 148687 | 5068 | 0.95% |
| 2025-01-09 | 3.48 | 3.44 | -0.06 | -1.71% | 3.43 | 3.48 | 152085 | 5253 | 0.97% |
| 2025-01-08 | 3.54 | 3.50 | -0.03 | -0.85% | 3.43 | 3.55 | 186328 | 6493 | 1.19% |
| 2025-01-07 | 3.57 | 3.53 | -0.04 | -1.12% | 3.50 | 3.58 | 158843 | 5607 | 1.02% |
| 2025-01-06 | 3.52 | 3.57 | 0.05 | 1.42% | 3.48 | 3.59 | 173559 | 6168 | 1.11% |
| 2025-01-03 | 3.59 | 3.52 | -0.05 | -1.40% | 3.50 | 3.62 | 196482 | 6994 | 1.26% |
| 2025-01-02 | 3.66 | 3.57 | -0.09 | -2.46% | 3.54 | 3.69 | 209456 | 7578 | 1.34% |
| 2024-12-31 | 3.74 | 3.66 | -0.08 | -2.14% | 3.66 | 3.77 | 202806 | 7502 | 1.30% |
| 2024-12-30 | 3.77 | 3.74 | -0.03 | -0.80% | 3.71 | 3.77 | 138119 | 5157 | 0.88% |
| 2024-12-27 | 3.70 | 3.77 | 0.07 | 1.89% | 3.69 | 3.77 | 171212 | 6415 | 1.10% |
| 2024-12-26 | 3.71 | 3.70 | -0.03 | -0.80% | 3.70 | 3.75 | 120814 | 4489 | 0.77% |
| 2024-12-25 | 3.81 | 3.73 | -0.01 | -0.27% | 3.69 | 3.81 | 180846 | 6740 | 1.16% |