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 | 3.55 | 3.67 | 0.13 | 3.67% | 3.54 | 3.70 | 212799 | 7682 | 3.93% |
| 2025-04-02 | 3.35 | 3.54 | 0.17 | 5.04% | 3.33 | 3.54 | 163980 | 5721 | 3.03% |
| 2025-04-01 | 3.29 | 3.37 | 0.03 | 0.90% | 3.29 | 3.48 | 221720 | 7484 | 4.09% |
| 2025-03-31 | 3.34 | 3.34 | 0.16 | 5.03% | 3.29 | 3.34 | 227763 | 7603 | 4.21% |
| 2025-03-28 | 3.16 | 3.18 | -0.05 | -1.55% | 3.07 | 3.20 | 242275 | 7516 | 4.47% |
| 2025-03-27 | 3.21 | 3.23 | 0.03 | 0.94% | 3.21 | 3.35 | 274770 | 8920 | 5.07% |
| 2025-03-26 | 3.20 | 3.20 | -0.17 | -5.04% | 3.20 | 3.20 | 11302 | 361 | 0.21% |
| 2025-03-25 | 3.37 | 3.37 | -0.18 | -5.07% | 3.37 | 3.37 | 20829 | 701 | 0.38% |
| 2025-03-24 | 3.69 | 3.55 | -0.17 | -4.57% | 3.53 | 3.69 | 154913 | 5536 | 2.86% |
| 2025-03-21 | 3.67 | 3.72 | 0.05 | 1.36% | 3.63 | 3.76 | 137320 | 5074 | 2.54% |
| 2025-03-20 | 3.74 | 3.67 | -0.08 | -2.13% | 3.60 | 3.77 | 136159 | 5022 | 2.51% |
| 2025-03-19 | 3.75 | 3.75 | -0.01 | -0.27% | 3.72 | 3.81 | 91761 | 3449 | 1.69% |
| 2025-03-18 | 3.75 | 3.76 | -0.02 | -0.53% | 3.69 | 3.82 | 167144 | 6263 | 3.09% |
| 2025-03-17 | 3.62 | 3.78 | 0.17 | 4.71% | 3.57 | 3.79 | 227164 | 8493 | 4.19% |
| 2025-03-14 | 3.63 | 3.61 | 0.01 | 0.28% | 3.56 | 3.63 | 108670 | 3915 | 2.01% |
| 2025-03-13 | 3.58 | 3.60 | 0.00 | 0.00% | 3.49 | 3.63 | 126888 | 4517 | 2.34% |
| 2025-03-12 | 3.50 | 3.60 | 0.05 | 1.41% | 3.50 | 3.62 | 121988 | 4345 | 2.25% |
| 2025-03-11 | 3.70 | 3.55 | -0.19 | -5.08% | 3.55 | 3.70 | 159200 | 5681 | 2.94% |
| 2025-03-10 | 3.63 | 3.74 | 0.04 | 1.08% | 3.56 | 3.76 | 157922 | 5813 | 2.92% |
| 2025-03-07 | 3.85 | 3.70 | -0.19 | -4.88% | 3.70 | 3.89 | 288886 | 10874 | 5.33% |
| 2025-03-06 | 3.96 | 3.89 | -0.08 | -2.02% | 3.87 | 4.01 | 152748 | 6020 | 2.82% |
| 2025-03-05 | 4.00 | 3.97 | 0.00 | 0.00% | 3.91 | 4.09 | 157216 | 6288 | 2.90% |
| 2025-03-04 | 3.84 | 3.97 | 0.09 | 2.32% | 3.83 | 3.97 | 128625 | 5047 | 2.37% |
| 2025-03-03 | 3.72 | 3.88 | 0.10 | 2.65% | 3.63 | 3.90 | 167082 | 6314 | 3.08% |
| 2025-02-28 | 3.98 | 3.78 | -0.20 | -5.03% | 3.78 | 4.06 | 248386 | 9640 | 4.59% |
| 2025-02-27 | 3.83 | 3.98 | 0.08 | 2.05% | 3.83 | 4.07 | 195005 | 7703 | 3.60% |
| 2025-02-26 | 4.00 | 3.90 | 0.00 | 0.00% | 3.83 | 4.10 | 282727 | 11265 | 5.22% |
| 2025-02-25 | 3.81 | 3.90 | 0.19 | 5.12% | 3.74 | 3.90 | 167493 | 6441 | 3.09% |
| 2025-02-24 | 3.90 | 3.71 | -0.19 | -4.87% | 3.71 | 3.91 | 304762 | 11413 | 5.63% |
| 2025-02-21 | 4.13 | 3.90 | -0.21 | -5.11% | 3.90 | 4.32 | 518198 | 21473 | 9.57% |
| 2025-02-20 | 3.93 | 4.11 | 0.20 | 5.12% | 3.88 | 4.11 | 224474 | 9029 | 4.14% |
| 2025-02-19 | 3.76 | 3.91 | 0.10 | 2.62% | 3.72 | 3.93 | 279732 | 10731 | 5.16% |
| 2025-02-18 | 3.62 | 3.81 | 0.18 | 4.96% | 3.62 | 3.81 | 337641 | 12749 | 6.23% |
| 2025-02-17 | 3.74 | 3.63 | 0.06 | 1.68% | 3.55 | 3.74 | 247822 | 9036 | 4.58% |
| 2025-02-14 | 3.51 | 3.57 | 0.17 | 5.00% | 3.49 | 3.57 | 64695 | 2294 | 1.19% |
| 2025-02-13 | 3.39 | 3.40 | -0.04 | -1.16% | 3.36 | 3.43 | 141426 | 4791 | 2.61% |
| 2025-02-12 | 3.32 | 3.44 | 0.12 | 3.61% | 3.28 | 3.49 | 221839 | 7572 | 4.10% |
| 2025-02-11 | 3.30 | 3.32 | -0.01 | -0.30% | 3.28 | 3.37 | 104731 | 3484 | 1.93% |
| 2025-02-10 | 3.31 | 3.33 | 0.01 | 0.30% | 3.29 | 3.42 | 148331 | 4948 | 2.74% |
| 2025-02-07 | 3.37 | 3.32 | -0.01 | -0.30% | 3.27 | 3.42 | 206393 | 6901 | 3.81% |
| 2025-02-06 | 3.17 | 3.33 | 0.16 | 5.05% | 3.17 | 3.33 | 181566 | 5939 | 3.35% |
| 2025-02-05 | 3.08 | 3.17 | 0.07 | 2.26% | 2.99 | 3.19 | 169098 | 5240 | 3.12% |
| 2025-01-27 | 3.17 | 3.10 | -0.09 | -2.82% | 3.09 | 3.28 | 178955 | 5682 | 3.30% |
| 2025-01-24 | 3.10 | 3.19 | 0.07 | 2.24% | 3.06 | 3.28 | 186878 | 5917 | 3.45% |
| 2025-01-23 | 3.12 | 3.12 | 0.01 | 0.32% | 3.06 | 3.19 | 129074 | 4022 | 2.38% |
| 2025-01-22 | 3.17 | 3.11 | -0.08 | -2.51% | 3.07 | 3.20 | 157336 | 4921 | 2.90% |
| 2025-01-21 | 3.17 | 3.19 | 0.02 | 0.63% | 3.11 | 3.21 | 148581 | 4694 | 2.74% |
| 2025-01-20 | 3.26 | 3.17 | -0.08 | -2.46% | 3.10 | 3.26 | 175680 | 5561 | 3.24% |
| 2025-01-17 | 3.23 | 3.25 | 0.03 | 0.93% | 3.15 | 3.32 | 288447 | 9281 | 5.33% |
| 2025-01-16 | 3.07 | 3.22 | 0.15 | 4.89% | 3.03 | 3.22 | 216447 | 6772 | 4.00% |
| 2025-01-15 | 2.97 | 3.07 | 0.15 | 5.14% | 2.96 | 3.07 | 287666 | 8740 | 5.31% |
| 2025-01-14 | 2.82 | 2.92 | 0.14 | 5.04% | 2.80 | 2.92 | 108770 | 3152 | 2.01% |
| 2025-01-13 | 2.88 | 2.78 | -0.11 | -3.81% | 2.75 | 2.88 | 137800 | 3869 | 2.54% |
| 2025-01-10 | 2.87 | 2.89 | 0.01 | 0.35% | 2.86 | 2.99 | 168346 | 4915 | 3.11% |
| 2025-01-09 | 2.85 | 2.88 | -0.01 | -0.35% | 2.81 | 2.98 | 159417 | 4611 | 2.94% |
| 2025-01-08 | 2.77 | 2.89 | 0.13 | 4.71% | 2.76 | 2.90 | 229667 | 6580 | 4.24% |
| 2025-01-07 | 2.62 | 2.76 | 0.13 | 4.94% | 2.62 | 2.76 | 132395 | 3583 | 2.44% |
| 2025-01-06 | 2.74 | 2.63 | -0.10 | -3.66% | 2.62 | 2.75 | 117080 | 3124 | 2.16% |
| 2025-01-03 | 2.80 | 2.73 | -0.06 | -2.15% | 2.71 | 2.83 | 121313 | 3365 | 2.24% |
| 2025-01-02 | 2.80 | 2.79 | 0.01 | 0.36% | 2.74 | 2.86 | 175775 | 4922 | 3.25% |
| 2024-12-31 | 2.68 | 2.78 | 0.11 | 4.12% | 2.67 | 2.80 | 165860 | 4565 | 3.06% |
| 2024-12-30 | 2.67 | 2.67 | -0.03 | -1.11% | 2.61 | 2.71 | 87913 | 2335 | 1.62% |
| 2024-12-27 | 2.58 | 2.70 | 0.13 | 5.06% | 2.57 | 2.70 | 105514 | 2804 | 1.95% |
| 2024-12-26 | 2.53 | 2.57 | 0.02 | 0.78% | 2.53 | 2.62 | 66196 | 1706 | 1.22% |