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 | 3.34 | 3.36 | -0.01 | -0.30% | 3.32 | 3.38 | 125264 | 4203 | 0.90% |
| 2025-04-02 | 3.36 | 3.37 | -0.01 | -0.30% | 3.31 | 3.41 | 183593 | 6171 | 1.32% |
| 2025-04-01 | 3.26 | 3.38 | 0.14 | 4.32% | 3.26 | 3.41 | 305945 | 10257 | 2.20% |
| 2025-03-31 | 3.35 | 3.24 | -0.12 | -3.57% | 3.21 | 3.36 | 299970 | 9807 | 2.15% |
| 2025-03-28 | 3.43 | 3.36 | -0.08 | -2.33% | 3.36 | 3.45 | 244477 | 8296 | 1.76% |
| 2025-03-27 | 3.54 | 3.44 | -0.10 | -2.82% | 3.43 | 3.54 | 261518 | 9043 | 1.88% |
| 2025-03-26 | 3.47 | 3.54 | 0.08 | 2.31% | 3.44 | 3.57 | 320654 | 11307 | 2.30% |
| 2025-03-25 | 3.42 | 3.46 | 0.04 | 1.17% | 3.38 | 3.50 | 279123 | 9657 | 2.00% |
| 2025-03-24 | 3.55 | 3.42 | -0.12 | -3.39% | 3.34 | 3.56 | 406573 | 13926 | 2.92% |
| 2025-03-21 | 3.57 | 3.54 | -0.04 | -1.12% | 3.52 | 3.62 | 313941 | 11188 | 2.25% |
| 2025-03-20 | 3.56 | 3.58 | 0.02 | 0.56% | 3.53 | 3.60 | 395081 | 14120 | 2.84% |
| 2025-03-19 | 3.49 | 3.56 | 0.06 | 1.71% | 3.46 | 3.59 | 463565 | 16383 | 3.33% |
| 2025-03-18 | 3.49 | 3.50 | 0.01 | 0.29% | 3.46 | 3.50 | 188656 | 6565 | 1.35% |
| 2025-03-17 | 3.47 | 3.49 | 0.03 | 0.87% | 3.47 | 3.53 | 253971 | 8881 | 1.82% |
| 2025-03-14 | 3.39 | 3.46 | 0.06 | 1.76% | 3.39 | 3.47 | 340426 | 11709 | 2.44% |
| 2025-03-13 | 3.43 | 3.40 | -0.04 | -1.16% | 3.36 | 3.44 | 232798 | 7889 | 1.67% |
| 2025-03-12 | 3.44 | 3.44 | 0.01 | 0.29% | 3.42 | 3.47 | 223937 | 7706 | 1.61% |
| 2025-03-11 | 3.39 | 3.43 | 0.00 | 0.00% | 3.36 | 3.43 | 191856 | 6506 | 1.38% |
| 2025-03-10 | 3.40 | 3.43 | 0.03 | 0.88% | 3.39 | 3.48 | 187165 | 6414 | 1.34% |
| 2025-03-07 | 3.44 | 3.40 | -0.04 | -1.16% | 3.38 | 3.45 | 274738 | 9354 | 1.97% |
| 2025-03-06 | 3.43 | 3.44 | 0.03 | 0.88% | 3.40 | 3.45 | 245430 | 8416 | 1.76% |
| 2025-03-05 | 3.45 | 3.41 | -0.06 | -1.73% | 3.37 | 3.47 | 275085 | 9354 | 1.98% |
| 2025-03-04 | 3.47 | 3.47 | 0.00 | 0.00% | 3.42 | 3.48 | 213752 | 7363 | 1.54% |
| 2025-03-03 | 3.47 | 3.47 | 0.03 | 0.87% | 3.45 | 3.54 | 290195 | 10149 | 2.08% |
| 2025-02-28 | 3.52 | 3.44 | -0.09 | -2.55% | 3.44 | 3.63 | 364177 | 12805 | 2.62% |
| 2025-02-27 | 3.61 | 3.53 | -0.08 | -2.22% | 3.49 | 3.65 | 394087 | 13960 | 2.83% |
| 2025-02-26 | 3.52 | 3.61 | 0.10 | 2.85% | 3.52 | 3.62 | 456903 | 16323 | 3.28% |
| 2025-02-25 | 3.47 | 3.51 | 0.03 | 0.86% | 3.43 | 3.55 | 352317 | 12380 | 2.53% |
| 2025-02-24 | 3.45 | 3.48 | 0.02 | 0.58% | 3.43 | 3.51 | 257160 | 8946 | 1.85% |
| 2025-02-21 | 3.48 | 3.46 | -0.02 | -0.57% | 3.44 | 3.55 | 257652 | 8953 | 1.85% |
| 2025-02-20 | 3.45 | 3.48 | 0.01 | 0.29% | 3.42 | 3.49 | 266190 | 9211 | 1.91% |
| 2025-02-19 | 3.45 | 3.47 | 0.02 | 0.58% | 3.42 | 3.48 | 281487 | 9705 | 2.02% |
| 2025-02-18 | 3.55 | 3.45 | -0.10 | -2.82% | 3.45 | 3.60 | 465422 | 16418 | 3.34% |
| 2025-02-17 | 3.44 | 3.55 | 0.11 | 3.20% | 3.43 | 3.63 | 556031 | 19735 | 3.99% |
| 2025-02-14 | 3.50 | 3.44 | -0.09 | -2.55% | 3.43 | 3.55 | 381284 | 13244 | 2.74% |
| 2025-02-13 | 3.54 | 3.53 | 0.02 | 0.57% | 3.52 | 3.59 | 470104 | 16707 | 3.38% |
| 2025-02-12 | 3.49 | 3.51 | 0.03 | 0.86% | 3.47 | 3.53 | 266294 | 9327 | 1.91% |
| 2025-02-11 | 3.53 | 3.48 | -0.06 | -1.69% | 3.45 | 3.53 | 279859 | 9728 | 2.01% |
| 2025-02-10 | 3.53 | 3.54 | 0.05 | 1.43% | 3.49 | 3.55 | 368680 | 12977 | 2.65% |
| 2025-02-07 | 3.42 | 3.49 | 0.06 | 1.75% | 3.40 | 3.54 | 452142 | 15786 | 3.25% |
| 2025-02-06 | 3.37 | 3.43 | 0.04 | 1.18% | 3.36 | 3.43 | 261736 | 8887 | 1.88% |
| 2025-02-05 | 3.34 | 3.39 | 0.05 | 1.50% | 3.31 | 3.41 | 267876 | 9022 | 1.92% |
| 2025-01-27 | 3.43 | 3.34 | -0.09 | -2.62% | 3.34 | 3.45 | 285188 | 9661 | 2.05% |
| 2025-01-24 | 3.34 | 3.43 | 0.06 | 1.78% | 3.29 | 3.44 | 374638 | 12637 | 2.69% |
| 2025-01-23 | 3.49 | 3.37 | -0.07 | -2.03% | 3.37 | 3.52 | 341514 | 11818 | 2.45% |
| 2025-01-22 | 3.46 | 3.44 | -0.05 | -1.43% | 3.42 | 3.51 | 248173 | 8579 | 1.78% |
| 2025-01-21 | 3.56 | 3.49 | -0.06 | -1.69% | 3.48 | 3.58 | 324849 | 11386 | 2.33% |
| 2025-01-20 | 3.51 | 3.55 | 0.07 | 2.01% | 3.39 | 3.55 | 501688 | 17411 | 3.60% |
| 2025-01-17 | 3.56 | 3.48 | -0.11 | -3.06% | 3.47 | 3.57 | 498821 | 17443 | 3.58% |
| 2025-01-16 | 3.56 | 3.59 | 0.05 | 1.41% | 3.53 | 3.75 | 648459 | 23443 | 4.66% |
| 2025-01-15 | 3.61 | 3.54 | -0.14 | -3.80% | 3.50 | 3.65 | 767886 | 27357 | 5.51% |
| 2025-01-14 | 3.51 | 3.68 | 0.02 | 0.55% | 3.44 | 3.75 | 1168267 | 42005 | 8.39% |
| 2025-01-13 | 3.67 | 3.66 | -0.41 | -10.07% | 3.66 | 3.77 | 766463 | 28124 | 5.50% |
| 2025-01-10 | 4.52 | 4.07 | -0.45 | -9.96% | 4.07 | 4.53 | 1761371 | 75083 | 12.65% |
| 2025-01-09 | 4.07 | 4.52 | 0.41 | 9.98% | 4.03 | 4.52 | 1233090 | 55000 | 8.86% |
| 2025-01-08 | 4.12 | 4.11 | -0.11 | -2.61% | 3.95 | 4.22 | 1112482 | 45598 | 7.99% |
| 2025-01-07 | 4.06 | 4.22 | 0.04 | 0.96% | 3.99 | 4.26 | 1338224 | 55284 | 9.61% |
| 2025-01-06 | 4.00 | 4.18 | 0.12 | 2.96% | 3.91 | 4.26 | 1442622 | 58794 | 10.36% |
| 2025-01-03 | 3.93 | 4.06 | 0.12 | 3.05% | 3.75 | 4.09 | 1530142 | 60350 | 10.99% |
| 2025-01-02 | 3.98 | 3.94 | -0.03 | -0.76% | 3.85 | 4.27 | 1735626 | 69437 | 12.47% |
| 2024-12-31 | 3.61 | 3.97 | 0.36 | 9.97% | 3.60 | 3.97 | 876061 | 34539 | 6.29% |
| 2024-12-30 | 3.78 | 3.61 | -0.15 | -3.99% | 3.59 | 3.78 | 508246 | 18526 | 3.65% |
| 2024-12-27 | 3.75 | 3.76 | -0.06 | -1.57% | 3.72 | 3.86 | 786880 | 29822 | 5.65% |
| 2024-12-26 | 3.66 | 3.82 | 0.16 | 4.37% | 3.61 | 4.03 | 1143857 | 44782 | 8.22% |