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 | 3.68 | 3.59 | -0.18 | -4.77% | 3.55 | 3.75 | 858105 | 31212 | 4.49% |
| 2025-04-02 | 3.78 | 3.77 | -0.10 | -2.58% | 3.73 | 3.83 | 829430 | 31283 | 4.34% |
| 2025-04-01 | 3.69 | 3.87 | 0.25 | 6.91% | 3.65 | 3.90 | 1202106 | 45315 | 6.28% |
| 2025-03-31 | 3.76 | 3.62 | -0.09 | -2.43% | 3.62 | 3.98 | 1122023 | 42579 | 5.87% |
| 2025-03-28 | 3.59 | 3.71 | 0.11 | 3.06% | 3.58 | 3.75 | 834610 | 30728 | 4.36% |
| 2025-03-27 | 3.63 | 3.60 | -0.04 | -1.10% | 3.55 | 3.67 | 445643 | 16108 | 2.33% |
| 2025-03-26 | 3.57 | 3.64 | 0.05 | 1.39% | 3.56 | 3.67 | 458484 | 16634 | 2.40% |
| 2025-03-25 | 3.59 | 3.59 | 0.01 | 0.28% | 3.56 | 3.69 | 622161 | 22489 | 3.25% |
| 2025-03-24 | 3.50 | 3.58 | 0.08 | 2.29% | 3.48 | 3.66 | 700012 | 25024 | 3.66% |
| 2025-03-21 | 3.55 | 3.50 | -0.07 | -1.96% | 3.48 | 3.57 | 346723 | 12208 | 1.81% |
| 2025-03-20 | 3.58 | 3.57 | -0.01 | -0.28% | 3.55 | 3.62 | 285783 | 10240 | 1.49% |
| 2025-03-19 | 3.57 | 3.58 | 0.01 | 0.28% | 3.53 | 3.59 | 244079 | 8680 | 1.28% |
| 2025-03-18 | 3.60 | 3.57 | -0.04 | -1.11% | 3.55 | 3.61 | 345612 | 12332 | 1.81% |
| 2025-03-17 | 3.51 | 3.61 | 0.12 | 3.44% | 3.51 | 3.68 | 771168 | 27771 | 4.03% |
| 2025-03-14 | 3.42 | 3.49 | 0.08 | 2.35% | 3.40 | 3.50 | 410876 | 14229 | 2.15% |
| 2025-03-13 | 3.46 | 3.41 | -0.05 | -1.45% | 3.37 | 3.47 | 283652 | 9648 | 1.48% |
| 2025-03-12 | 3.42 | 3.46 | 0.05 | 1.47% | 3.40 | 3.49 | 354129 | 12186 | 1.85% |
| 2025-03-11 | 3.39 | 3.41 | 0.00 | 0.00% | 3.36 | 3.41 | 167496 | 5668 | 0.88% |
| 2025-03-10 | 3.40 | 3.41 | 0.01 | 0.29% | 3.38 | 3.42 | 179631 | 6117 | 0.94% |
| 2025-03-07 | 3.44 | 3.40 | -0.06 | -1.73% | 3.39 | 3.44 | 264392 | 9027 | 1.38% |
| 2025-03-06 | 3.40 | 3.46 | 0.06 | 1.76% | 3.39 | 3.47 | 289077 | 9942 | 1.51% |
| 2025-03-05 | 3.44 | 3.40 | -0.04 | -1.16% | 3.36 | 3.45 | 251195 | 8505 | 1.31% |
| 2025-03-04 | 3.39 | 3.44 | 0.04 | 1.18% | 3.37 | 3.45 | 212386 | 7247 | 1.11% |
| 2025-03-03 | 3.44 | 3.40 | -0.02 | -0.58% | 3.39 | 3.47 | 262752 | 9017 | 1.37% |
| 2025-02-28 | 3.51 | 3.42 | -0.10 | -2.84% | 3.40 | 3.52 | 323203 | 11155 | 1.69% |
| 2025-02-27 | 3.54 | 3.52 | -0.03 | -0.85% | 3.46 | 3.57 | 352815 | 12369 | 1.84% |
| 2025-02-26 | 3.50 | 3.55 | 0.05 | 1.43% | 3.50 | 3.56 | 357857 | 12650 | 1.87% |
| 2025-02-25 | 3.54 | 3.50 | -0.06 | -1.69% | 3.49 | 3.56 | 395871 | 13962 | 2.07% |
| 2025-02-24 | 3.58 | 3.56 | 0.01 | 0.28% | 3.52 | 3.60 | 583917 | 20833 | 3.05% |
| 2025-02-21 | 3.53 | 3.55 | -0.05 | -1.39% | 3.47 | 3.58 | 1025056 | 36115 | 5.36% |
| 2025-02-20 | 3.35 | 3.60 | 0.24 | 7.14% | 3.34 | 3.70 | 1614555 | 58601 | 8.44% |
| 2025-02-19 | 3.32 | 3.36 | 0.04 | 1.20% | 3.30 | 3.37 | 267924 | 8928 | 1.40% |
| 2025-02-18 | 3.44 | 3.32 | -0.13 | -3.77% | 3.30 | 3.46 | 365253 | 12289 | 1.91% |
| 2025-02-17 | 3.44 | 3.45 | 0.02 | 0.58% | 3.42 | 3.48 | 295380 | 10187 | 1.54% |
| 2025-02-14 | 3.45 | 3.43 | -0.04 | -1.15% | 3.41 | 3.49 | 309850 | 10661 | 1.62% |
| 2025-02-13 | 3.50 | 3.47 | -0.04 | -1.14% | 3.45 | 3.52 | 395505 | 13754 | 2.07% |
| 2025-02-12 | 3.56 | 3.51 | -0.04 | -1.13% | 3.48 | 3.56 | 416328 | 14594 | 2.18% |
| 2025-02-11 | 3.52 | 3.55 | 0.05 | 1.43% | 3.48 | 3.56 | 537322 | 18921 | 2.81% |
| 2025-02-10 | 3.45 | 3.50 | 0.05 | 1.45% | 3.45 | 3.53 | 513430 | 17972 | 2.68% |
| 2025-02-07 | 3.41 | 3.45 | 0.02 | 0.58% | 3.40 | 3.48 | 536437 | 18454 | 2.80% |
| 2025-02-06 | 3.43 | 3.43 | 0.06 | 1.78% | 3.36 | 3.43 | 443459 | 15084 | 2.32% |
| 2025-02-05 | 3.44 | 3.37 | -0.03 | -0.88% | 3.35 | 3.44 | 389082 | 13167 | 2.03% |
| 2025-01-27 | 3.41 | 3.40 | 0.03 | 0.89% | 3.39 | 3.51 | 521406 | 17936 | 2.73% |
| 2025-01-24 | 3.33 | 3.37 | 0.00 | 0.00% | 3.30 | 3.39 | 396734 | 13307 | 2.07% |
| 2025-01-23 | 3.43 | 3.37 | 0.02 | 0.60% | 3.35 | 3.47 | 748065 | 25503 | 3.91% |
| 2025-01-22 | 3.36 | 3.35 | -0.04 | -1.18% | 3.31 | 3.44 | 397262 | 13392 | 2.08% |
| 2025-01-21 | 3.42 | 3.39 | -0.03 | -0.88% | 3.34 | 3.44 | 390870 | 13203 | 2.04% |
| 2025-01-20 | 3.37 | 3.42 | 0.09 | 2.70% | 3.33 | 3.55 | 644422 | 22120 | 3.37% |
| 2025-01-17 | 3.40 | 3.33 | -0.10 | -2.92% | 3.29 | 3.42 | 557985 | 18582 | 2.92% |
| 2025-01-16 | 3.23 | 3.43 | 0.14 | 4.26% | 3.23 | 3.48 | 1144859 | 38644 | 5.98% |
| 2025-01-15 | 3.09 | 3.29 | 0.18 | 5.79% | 3.07 | 3.42 | 1181642 | 39119 | 6.18% |
| 2025-01-14 | 2.98 | 3.11 | 0.14 | 4.71% | 2.98 | 3.11 | 316116 | 9680 | 1.65% |
| 2025-01-13 | 2.95 | 2.97 | 0.00 | 0.00% | 2.90 | 2.99 | 205363 | 6071 | 1.07% |
| 2025-01-10 | 3.04 | 2.97 | -0.08 | -2.62% | 2.96 | 3.08 | 216151 | 6524 | 1.13% |
| 2025-01-09 | 3.06 | 3.05 | -0.03 | -0.97% | 3.02 | 3.07 | 183455 | 5600 | 0.96% |
| 2025-01-08 | 3.09 | 3.08 | -0.03 | -0.96% | 2.98 | 3.12 | 318733 | 9725 | 1.67% |
| 2025-01-07 | 3.15 | 3.11 | 0.07 | 2.30% | 3.05 | 3.15 | 280416 | 8681 | 1.47% |
| 2025-01-06 | 3.03 | 3.04 | 0.00 | 0.00% | 2.94 | 3.07 | 282991 | 8532 | 1.48% |
| 2025-01-03 | 3.20 | 3.04 | -0.16 | -5.00% | 3.02 | 3.23 | 370847 | 11487 | 1.94% |
| 2025-01-02 | 3.23 | 3.20 | -0.04 | -1.23% | 3.17 | 3.33 | 320685 | 10450 | 1.68% |
| 2024-12-31 | 3.31 | 3.24 | -0.07 | -2.11% | 3.23 | 3.35 | 275393 | 9030 | 1.44% |
| 2024-12-30 | 3.36 | 3.31 | -0.06 | -1.78% | 3.26 | 3.36 | 257526 | 8491 | 1.35% |
| 2024-12-27 | 3.31 | 3.37 | 0.06 | 1.81% | 3.29 | 3.43 | 260381 | 8802 | 1.36% |
| 2024-12-26 | 3.29 | 3.31 | 0.01 | 0.30% | 3.28 | 3.34 | 190520 | 6329 | 1.00% |
| 2024-12-25 | 3.37 | 3.30 | -0.08 | -2.37% | 3.23 | 3.38 | 313350 | 10277 | 1.64% |