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 | 3.41 | 3.47 | 0.03 | 0.87% | 3.41 | 3.50 | 136490 | 4718 | 1.78% |
| 2025-04-02 | 3.44 | 3.44 | -0.02 | -0.58% | 3.40 | 3.49 | 137399 | 4744 | 1.80% |
| 2025-04-01 | 3.38 | 3.46 | 0.12 | 3.59% | 3.36 | 3.51 | 260619 | 9002 | 3.41% |
| 2025-03-31 | 3.41 | 3.34 | -0.07 | -2.05% | 3.28 | 3.41 | 202235 | 6724 | 2.64% |
| 2025-03-28 | 3.48 | 3.41 | -0.07 | -2.01% | 3.41 | 3.50 | 171579 | 5915 | 2.24% |
| 2025-03-27 | 3.49 | 3.48 | 0.00 | 0.00% | 3.42 | 3.50 | 130528 | 4532 | 1.71% |
| 2025-03-26 | 3.43 | 3.48 | 0.05 | 1.46% | 3.42 | 3.51 | 166860 | 5805 | 2.18% |
| 2025-03-25 | 3.45 | 3.43 | -0.01 | -0.29% | 3.37 | 3.47 | 182444 | 6244 | 2.38% |
| 2025-03-24 | 3.55 | 3.44 | -0.11 | -3.10% | 3.38 | 3.57 | 288022 | 9981 | 3.76% |
| 2025-03-21 | 3.64 | 3.55 | -0.12 | -3.27% | 3.54 | 3.67 | 307897 | 11045 | 4.02% |
| 2025-03-20 | 3.66 | 3.67 | -0.02 | -0.54% | 3.65 | 3.71 | 244410 | 8980 | 3.19% |
| 2025-03-19 | 3.77 | 3.69 | -0.11 | -2.89% | 3.66 | 3.80 | 407848 | 15167 | 5.33% |
| 2025-03-18 | 3.92 | 3.80 | -0.13 | -3.31% | 3.77 | 3.95 | 608457 | 23306 | 7.95% |
| 2025-03-17 | 3.94 | 3.93 | -0.12 | -2.96% | 3.91 | 4.12 | 900361 | 36271 | 11.77% |
| 2025-03-14 | 3.80 | 4.05 | 0.23 | 6.02% | 3.65 | 4.15 | 1092070 | 42373 | 14.27% |
| 2025-03-13 | 3.66 | 3.82 | 0.12 | 3.24% | 3.65 | 3.90 | 665750 | 25225 | 8.70% |
| 2025-03-12 | 3.77 | 3.70 | -0.03 | -0.80% | 3.60 | 3.85 | 611608 | 22537 | 7.99% |
| 2025-03-11 | 3.51 | 3.73 | 0.17 | 4.78% | 3.46 | 3.91 | 820878 | 30334 | 10.73% |
| 2025-03-10 | 3.47 | 3.56 | 0.13 | 3.79% | 3.47 | 3.73 | 477475 | 17006 | 6.24% |
| 2025-03-07 | 3.46 | 3.43 | -0.04 | -1.15% | 3.41 | 3.59 | 369588 | 12892 | 4.83% |
| 2025-03-06 | 3.47 | 3.47 | 0.00 | 0.00% | 3.40 | 3.49 | 236984 | 8175 | 3.10% |
| 2025-03-05 | 3.54 | 3.47 | -0.06 | -1.70% | 3.43 | 3.54 | 251665 | 8717 | 3.29% |
| 2025-03-04 | 3.51 | 3.53 | -0.04 | -1.12% | 3.46 | 3.56 | 295437 | 10394 | 3.86% |
| 2025-03-03 | 3.49 | 3.57 | 0.08 | 2.29% | 3.47 | 3.60 | 520385 | 18441 | 6.80% |
| 2025-02-28 | 3.45 | 3.49 | 0.03 | 0.87% | 3.39 | 3.74 | 630468 | 22297 | 8.24% |
| 2025-02-27 | 3.44 | 3.46 | 0.00 | 0.00% | 3.39 | 3.49 | 152099 | 5233 | 1.99% |
| 2025-02-26 | 3.47 | 3.46 | 0.01 | 0.29% | 3.42 | 3.49 | 143864 | 4960 | 1.88% |
| 2025-02-25 | 3.44 | 3.45 | -0.03 | -0.86% | 3.41 | 3.50 | 128330 | 4438 | 1.68% |
| 2025-02-24 | 3.49 | 3.48 | -0.02 | -0.57% | 3.41 | 3.51 | 182477 | 6298 | 2.38% |
| 2025-02-21 | 3.58 | 3.50 | -0.09 | -2.51% | 3.46 | 3.60 | 270510 | 9456 | 3.53% |
| 2025-02-20 | 3.51 | 3.59 | 0.08 | 2.28% | 3.49 | 3.64 | 310028 | 11108 | 4.05% |
| 2025-02-19 | 3.39 | 3.51 | 0.12 | 3.54% | 3.39 | 3.51 | 219578 | 7602 | 2.87% |
| 2025-02-18 | 3.52 | 3.39 | -0.14 | -3.97% | 3.37 | 3.54 | 274432 | 9457 | 3.59% |
| 2025-02-17 | 3.48 | 3.53 | 0.09 | 2.62% | 3.48 | 3.61 | 365423 | 12970 | 4.78% |
| 2025-02-14 | 3.40 | 3.44 | 0.05 | 1.47% | 3.40 | 3.49 | 256924 | 8853 | 3.36% |
| 2025-02-13 | 3.40 | 3.39 | -0.01 | -0.29% | 3.36 | 3.45 | 166546 | 5665 | 2.18% |
| 2025-02-12 | 3.41 | 3.40 | 0.00 | 0.00% | 3.35 | 3.43 | 169667 | 5739 | 2.22% |
| 2025-02-11 | 3.41 | 3.40 | -0.02 | -0.58% | 3.38 | 3.46 | 206175 | 7025 | 2.69% |
| 2025-02-10 | 3.28 | 3.42 | 0.16 | 4.91% | 3.28 | 3.42 | 267952 | 8981 | 3.50% |
| 2025-02-07 | 3.21 | 3.26 | 0.07 | 2.19% | 3.19 | 3.29 | 213685 | 6948 | 2.79% |
| 2025-02-06 | 3.17 | 3.19 | 0.03 | 0.95% | 3.09 | 3.19 | 155415 | 4897 | 2.03% |
| 2025-02-05 | 3.13 | 3.16 | 0.05 | 1.61% | 3.11 | 3.18 | 131280 | 4129 | 1.72% |
| 2025-01-27 | 3.10 | 3.11 | 0.02 | 0.65% | 3.10 | 3.18 | 115625 | 3629 | 1.51% |
| 2025-01-24 | 3.09 | 3.09 | -0.01 | -0.32% | 3.05 | 3.11 | 126505 | 3897 | 1.65% |
| 2025-01-23 | 3.13 | 3.10 | 0.00 | 0.00% | 3.10 | 3.18 | 114089 | 3582 | 1.49% |
| 2025-01-22 | 3.13 | 3.10 | -0.04 | -1.27% | 3.08 | 3.14 | 125163 | 3895 | 1.64% |
| 2025-01-21 | 3.23 | 3.14 | -0.08 | -2.48% | 3.13 | 3.24 | 127200 | 4026 | 1.66% |
| 2025-01-20 | 3.20 | 3.22 | 0.06 | 1.90% | 3.13 | 3.25 | 172398 | 5530 | 2.25% |
| 2025-01-17 | 3.12 | 3.16 | 0.02 | 0.64% | 3.08 | 3.17 | 135037 | 4235 | 1.76% |
| 2025-01-16 | 3.12 | 3.14 | 0.03 | 0.96% | 3.11 | 3.20 | 174122 | 5487 | 2.28% |
| 2025-01-15 | 3.10 | 3.11 | 0.00 | 0.00% | 3.06 | 3.15 | 137757 | 4280 | 1.80% |
| 2025-01-14 | 3.02 | 3.11 | 0.13 | 4.36% | 2.99 | 3.11 | 170047 | 5218 | 2.22% |
| 2025-01-13 | 2.94 | 2.98 | 0.01 | 0.34% | 2.88 | 2.99 | 138362 | 4076 | 1.81% |
| 2025-01-10 | 3.10 | 2.97 | -0.15 | -4.81% | 2.97 | 3.11 | 212489 | 6456 | 2.78% |
| 2025-01-09 | 3.09 | 3.12 | -0.09 | -2.80% | 3.06 | 3.20 | 279768 | 8737 | 3.66% |
| 2025-01-08 | 3.28 | 3.21 | 0.07 | 2.23% | 3.11 | 3.32 | 480996 | 15467 | 6.29% |
| 2025-01-07 | 3.09 | 3.14 | 0.04 | 1.29% | 3.03 | 3.14 | 174151 | 5363 | 2.28% |
| 2025-01-06 | 3.05 | 3.10 | 0.06 | 1.97% | 2.91 | 3.12 | 237516 | 7222 | 3.10% |
| 2025-01-03 | 3.17 | 3.04 | -0.11 | -3.49% | 3.03 | 3.19 | 241987 | 7463 | 3.16% |
| 2025-01-02 | 3.12 | 3.15 | 0.02 | 0.64% | 3.11 | 3.26 | 231783 | 7398 | 3.03% |
| 2024-12-31 | 3.23 | 3.13 | -0.08 | -2.49% | 3.13 | 3.25 | 214855 | 6847 | 2.81% |
| 2024-12-30 | 3.35 | 3.21 | -0.14 | -4.18% | 3.19 | 3.37 | 274376 | 8851 | 3.59% |
| 2024-12-27 | 3.30 | 3.35 | 0.03 | 0.90% | 3.24 | 3.40 | 369728 | 12391 | 4.83% |
| 2024-12-26 | 3.30 | 3.32 | -0.14 | -4.05% | 3.28 | 3.44 | 687466 | 23009 | 8.98% |