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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 2.76 | 2.88 | 0.08 | 2.86% | 2.76 | 2.93 | 737656 | 21004 | 11.34% |
| 2025-04-07 | 2.88 | 2.80 | -0.31 | -9.97% | 2.80 | 2.94 | 299723 | 8514 | 4.61% |
| 2025-04-03 | 3.02 | 3.11 | 0.00 | 0.00% | 3.02 | 3.23 | 1072108 | 33213 | 16.27% |
| 2025-04-02 | 3.11 | 3.11 | -0.35 | -10.12% | 3.11 | 3.11 | 81971 | 2549 | 1.24% |
| 2025-04-01 | 3.46 | 3.46 | -0.38 | -9.90% | 3.46 | 3.46 | 82105 | 2840 | 1.25% |
| 2025-03-31 | 3.75 | 3.84 | 0.04 | 1.05% | 3.66 | 3.86 | 643756 | 24367 | 9.77% |
| 2025-03-28 | 3.95 | 3.80 | -0.18 | -4.52% | 3.73 | 4.14 | 980848 | 38205 | 14.88% |
| 2025-03-27 | 3.69 | 3.98 | 0.36 | 9.94% | 3.63 | 3.98 | 440124 | 17305 | 6.68% |
| 2025-03-26 | 3.61 | 3.62 | -0.09 | -2.43% | 3.58 | 3.70 | 477510 | 17341 | 7.25% |
| 2025-03-25 | 3.50 | 3.71 | 0.22 | 6.30% | 3.40 | 3.75 | 761541 | 27355 | 11.55% |
| 2025-03-24 | 3.67 | 3.49 | -0.16 | -4.38% | 3.43 | 3.67 | 473136 | 16718 | 7.18% |
| 2025-03-21 | 3.76 | 3.65 | -0.21 | -5.44% | 3.64 | 3.83 | 649837 | 24141 | 9.86% |
| 2025-03-20 | 3.81 | 3.86 | 0.03 | 0.78% | 3.80 | 4.10 | 810787 | 31718 | 12.30% |
| 2025-03-19 | 3.80 | 3.83 | -0.16 | -4.01% | 3.72 | 3.95 | 927835 | 35445 | 14.08% |
| 2025-03-18 | 3.96 | 3.99 | 0.02 | 0.50% | 3.84 | 4.36 | 1595077 | 64558 | 24.20% |
| 2025-03-17 | 3.97 | 3.97 | 0.36 | 9.97% | 3.97 | 3.97 | 135291 | 5371 | 2.05% |
| 2025-03-14 | 3.40 | 3.61 | 0.33 | 10.06% | 3.40 | 3.61 | 385276 | 13738 | 5.85% |
| 2025-03-13 | 3.34 | 3.28 | -0.06 | -1.80% | 3.23 | 3.34 | 165466 | 5402 | 2.51% |
| 2025-03-12 | 3.28 | 3.34 | 0.05 | 1.52% | 3.28 | 3.35 | 186126 | 6171 | 2.82% |
| 2025-03-11 | 3.22 | 3.29 | 0.03 | 0.92% | 3.18 | 3.29 | 149190 | 4837 | 2.26% |
| 2025-03-10 | 3.25 | 3.26 | 0.01 | 0.31% | 3.23 | 3.32 | 165561 | 5408 | 2.51% |
| 2025-03-07 | 3.30 | 3.25 | -0.05 | -1.52% | 3.23 | 3.30 | 157927 | 5151 | 2.40% |
| 2025-03-06 | 3.27 | 3.30 | 0.04 | 1.23% | 3.23 | 3.30 | 176233 | 5769 | 2.67% |
| 2025-03-05 | 3.34 | 3.26 | -0.09 | -2.69% | 3.20 | 3.35 | 250474 | 8129 | 3.80% |
| 2025-03-04 | 3.36 | 3.35 | -0.03 | -0.89% | 3.31 | 3.38 | 179907 | 6001 | 2.73% |
| 2025-03-03 | 3.44 | 3.38 | 0.00 | 0.00% | 3.36 | 3.46 | 233356 | 7943 | 3.54% |
| 2025-02-28 | 3.53 | 3.38 | -0.19 | -5.32% | 3.38 | 3.57 | 331081 | 11491 | 5.02% |
| 2025-02-27 | 3.51 | 3.57 | 0.07 | 2.00% | 3.49 | 3.60 | 341249 | 12084 | 5.18% |
| 2025-02-26 | 3.45 | 3.50 | 0.06 | 1.74% | 3.41 | 3.50 | 306215 | 10594 | 4.65% |
| 2025-02-25 | 3.36 | 3.44 | 0.08 | 2.38% | 3.31 | 3.45 | 339186 | 11551 | 5.15% |
| 2025-02-24 | 3.32 | 3.36 | 0.05 | 1.51% | 3.32 | 3.42 | 257993 | 8693 | 3.91% |
| 2025-02-21 | 3.34 | 3.31 | -0.03 | -0.90% | 3.25 | 3.37 | 202108 | 6660 | 3.07% |
| 2025-02-20 | 3.30 | 3.34 | 0.04 | 1.21% | 3.28 | 3.35 | 182509 | 6066 | 2.77% |
| 2025-02-19 | 3.32 | 3.30 | -0.01 | -0.30% | 3.27 | 3.32 | 185668 | 6113 | 2.82% |
| 2025-02-18 | 3.50 | 3.31 | -0.17 | -4.89% | 3.29 | 3.51 | 287886 | 9691 | 4.37% |
| 2025-02-17 | 3.33 | 3.48 | 0.16 | 4.82% | 3.31 | 3.48 | 301565 | 10306 | 4.58% |
| 2025-02-14 | 3.39 | 3.32 | -0.08 | -2.35% | 3.32 | 3.40 | 168875 | 5651 | 2.56% |
| 2025-02-13 | 3.36 | 3.40 | 0.03 | 0.89% | 3.32 | 3.43 | 187936 | 6373 | 2.85% |
| 2025-02-12 | 3.38 | 3.37 | 0.01 | 0.30% | 3.32 | 3.40 | 162922 | 5459 | 2.47% |
| 2025-02-11 | 3.45 | 3.36 | -0.08 | -2.33% | 3.33 | 3.48 | 210385 | 7077 | 3.19% |
| 2025-02-10 | 3.33 | 3.44 | 0.14 | 4.24% | 3.29 | 3.44 | 218376 | 7368 | 3.31% |
| 2025-02-07 | 3.22 | 3.30 | 0.10 | 3.13% | 3.21 | 3.34 | 219899 | 7207 | 3.34% |
| 2025-02-06 | 3.18 | 3.20 | 0.03 | 0.95% | 3.12 | 3.20 | 153502 | 4865 | 2.33% |
| 2025-02-05 | 3.15 | 3.17 | 0.04 | 1.28% | 3.12 | 3.21 | 119261 | 3779 | 1.81% |
| 2025-01-27 | 3.18 | 3.13 | -0.02 | -0.63% | 3.12 | 3.22 | 142789 | 4518 | 2.17% |
| 2025-01-24 | 3.10 | 3.15 | 0.04 | 1.29% | 3.06 | 3.18 | 177632 | 5547 | 2.70% |
| 2025-01-23 | 3.15 | 3.11 | 0.00 | 0.00% | 3.10 | 3.25 | 253178 | 8041 | 3.84% |
| 2025-01-22 | 3.20 | 3.11 | -0.24 | -7.16% | 3.09 | 3.25 | 343684 | 10814 | 5.21% |
| 2025-01-21 | 3.41 | 3.35 | -0.04 | -1.18% | 3.28 | 3.43 | 161536 | 5386 | 2.45% |
| 2025-01-20 | 3.43 | 3.39 | 0.00 | 0.00% | 3.32 | 3.44 | 152576 | 5184 | 2.32% |
| 2025-01-17 | 3.45 | 3.39 | -0.09 | -2.59% | 3.38 | 3.45 | 145739 | 4971 | 2.21% |
| 2025-01-16 | 3.48 | 3.48 | 0.03 | 0.87% | 3.40 | 3.57 | 202913 | 7074 | 3.08% |
| 2025-01-15 | 3.37 | 3.45 | 0.07 | 2.07% | 3.35 | 3.49 | 230959 | 7915 | 3.50% |
| 2025-01-14 | 3.29 | 3.38 | 0.17 | 5.30% | 3.24 | 3.39 | 215845 | 7172 | 3.28% |
| 2025-01-13 | 3.19 | 3.21 | -0.01 | -0.31% | 3.07 | 3.23 | 171637 | 5419 | 2.60% |
| 2025-01-10 | 3.37 | 3.22 | -0.16 | -4.73% | 3.21 | 3.40 | 162225 | 5354 | 2.46% |
| 2025-01-09 | 3.35 | 3.38 | 0.00 | 0.00% | 3.32 | 3.42 | 171252 | 5790 | 2.60% |
| 2025-01-08 | 3.27 | 3.38 | 0.11 | 3.36% | 3.23 | 3.38 | 300732 | 9980 | 4.56% |
| 2025-01-07 | 3.15 | 3.27 | 0.08 | 2.51% | 3.15 | 3.28 | 219962 | 7069 | 3.34% |
| 2025-01-06 | 3.28 | 3.19 | -0.10 | -3.04% | 3.09 | 3.29 | 257557 | 8181 | 3.91% |
| 2025-01-03 | 3.49 | 3.29 | -0.23 | -6.53% | 3.28 | 3.58 | 365682 | 12229 | 5.55% |
| 2025-01-02 | 3.27 | 3.52 | -0.11 | -3.03% | 3.27 | 3.67 | 465733 | 16313 | 7.07% |
| 2024-12-31 | 3.81 | 3.63 | -0.17 | -4.47% | 3.62 | 3.85 | 277113 | 10308 | 4.20% |
| 2024-12-30 | 3.98 | 3.80 | -0.18 | -4.52% | 3.79 | 3.98 | 283117 | 10886 | 4.30% |