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 | 3.60 | 3.61 | -0.03 | -0.82% | 3.57 | 3.66 | 359254 | 12965 | 1.08% |
| 2025-04-02 | 3.66 | 3.64 | -0.04 | -1.09% | 3.60 | 3.69 | 322567 | 11767 | 0.97% |
| 2025-04-01 | 3.64 | 3.68 | 0.08 | 2.22% | 3.62 | 3.71 | 456560 | 16728 | 1.37% |
| 2025-03-31 | 3.66 | 3.60 | -0.09 | -2.44% | 3.57 | 3.70 | 519234 | 18804 | 1.56% |
| 2025-03-28 | 3.80 | 3.69 | -0.11 | -2.89% | 3.68 | 3.87 | 767892 | 28764 | 2.31% |
| 2025-03-27 | 3.98 | 3.80 | -0.25 | -6.17% | 3.79 | 3.98 | 1184644 | 45561 | 3.56% |
| 2025-03-26 | 3.90 | 4.05 | 0.13 | 3.32% | 3.84 | 4.08 | 1464578 | 58476 | 4.40% |
| 2025-03-25 | 3.95 | 3.92 | -0.10 | -2.49% | 3.90 | 4.22 | 2036825 | 82778 | 6.12% |
| 2025-03-24 | 3.95 | 4.02 | 0.14 | 3.61% | 3.77 | 4.09 | 2053522 | 80448 | 6.17% |
| 2025-03-21 | 3.63 | 3.88 | 0.25 | 6.89% | 3.63 | 3.99 | 2098617 | 81962 | 6.31% |
| 2025-03-20 | 3.58 | 3.63 | 0.04 | 1.11% | 3.57 | 3.67 | 341713 | 12374 | 1.03% |
| 2025-03-19 | 3.60 | 3.59 | 0.00 | 0.00% | 3.55 | 3.63 | 238062 | 8538 | 0.72% |
| 2025-03-18 | 3.59 | 3.59 | 0.00 | 0.00% | 3.56 | 3.62 | 237243 | 8511 | 0.71% |
| 2025-03-17 | 3.63 | 3.59 | 0.03 | 0.84% | 3.57 | 3.73 | 474550 | 17192 | 1.43% |
| 2025-03-14 | 3.50 | 3.56 | 0.04 | 1.14% | 3.49 | 3.56 | 341772 | 12097 | 1.03% |
| 2025-03-13 | 3.53 | 3.52 | -0.02 | -0.56% | 3.47 | 3.57 | 294512 | 10334 | 0.89% |
| 2025-03-12 | 3.51 | 3.54 | 0.05 | 1.43% | 3.48 | 3.56 | 374371 | 13200 | 1.13% |
| 2025-03-11 | 3.44 | 3.49 | 0.03 | 0.87% | 3.42 | 3.50 | 271663 | 9425 | 0.82% |
| 2025-03-10 | 3.45 | 3.46 | 0.01 | 0.29% | 3.42 | 3.47 | 208463 | 7189 | 0.63% |
| 2025-03-07 | 3.50 | 3.45 | -0.06 | -1.71% | 3.43 | 3.51 | 246193 | 8524 | 0.74% |
| 2025-03-06 | 3.49 | 3.51 | 0.03 | 0.86% | 3.45 | 3.53 | 330047 | 11509 | 0.99% |
| 2025-03-05 | 3.50 | 3.48 | 0.00 | 0.00% | 3.43 | 3.53 | 257868 | 8936 | 0.78% |
| 2025-03-04 | 3.43 | 3.48 | 0.04 | 1.16% | 3.41 | 3.52 | 359003 | 12444 | 1.08% |
| 2025-03-03 | 3.43 | 3.44 | 0.02 | 0.58% | 3.40 | 3.48 | 330890 | 11411 | 0.99% |
| 2025-02-28 | 3.47 | 3.42 | -0.08 | -2.29% | 3.40 | 3.50 | 370771 | 12772 | 1.11% |
| 2025-02-27 | 3.61 | 3.50 | -0.11 | -3.05% | 3.46 | 3.63 | 764873 | 26898 | 2.30% |
| 2025-02-26 | 3.55 | 3.61 | 0.06 | 1.69% | 3.54 | 3.64 | 619255 | 22280 | 1.86% |
| 2025-02-25 | 3.60 | 3.55 | -0.04 | -1.11% | 3.50 | 3.67 | 1211850 | 43329 | 3.64% |
| 2025-02-24 | 3.24 | 3.59 | 0.33 | 10.12% | 3.24 | 3.59 | 1030546 | 35853 | 3.10% |
| 2025-02-21 | 3.23 | 3.26 | 0.04 | 1.24% | 3.21 | 3.27 | 215104 | 6976 | 0.65% |
| 2025-02-20 | 3.28 | 3.22 | -0.04 | -1.23% | 3.20 | 3.28 | 228127 | 7347 | 0.69% |
| 2025-02-19 | 3.23 | 3.26 | 0.04 | 1.24% | 3.20 | 3.27 | 182258 | 5928 | 0.55% |
| 2025-02-18 | 3.26 | 3.22 | -0.04 | -1.23% | 3.20 | 3.27 | 197664 | 6408 | 0.59% |
| 2025-02-17 | 3.28 | 3.26 | -0.01 | -0.31% | 3.22 | 3.29 | 263165 | 8548 | 0.79% |
| 2025-02-14 | 3.27 | 3.27 | -0.01 | -0.30% | 3.25 | 3.30 | 166669 | 5456 | 0.50% |
| 2025-02-13 | 3.32 | 3.28 | -0.04 | -1.20% | 3.26 | 3.33 | 197232 | 6488 | 0.59% |
| 2025-02-12 | 3.29 | 3.32 | 0.01 | 0.30% | 3.29 | 3.34 | 179409 | 5953 | 0.54% |
| 2025-02-11 | 3.33 | 3.31 | -0.01 | -0.30% | 3.27 | 3.33 | 164707 | 5422 | 0.50% |
| 2025-02-10 | 3.34 | 3.32 | -0.01 | -0.30% | 3.31 | 3.36 | 206709 | 6879 | 0.62% |
| 2025-02-07 | 3.28 | 3.33 | 0.04 | 1.22% | 3.27 | 3.35 | 230582 | 7651 | 0.69% |
| 2025-02-06 | 3.25 | 3.29 | 0.04 | 1.23% | 3.23 | 3.29 | 162680 | 5308 | 0.49% |
| 2025-02-05 | 3.30 | 3.25 | -0.03 | -0.91% | 3.23 | 3.31 | 176390 | 5762 | 0.53% |
| 2025-01-27 | 3.31 | 3.28 | -0.03 | -0.91% | 3.28 | 3.35 | 135069 | 4474 | 0.41% |
| 2025-01-24 | 3.26 | 3.31 | 0.05 | 1.53% | 3.24 | 3.31 | 154930 | 5093 | 0.47% |
| 2025-01-23 | 3.30 | 3.26 | -0.01 | -0.31% | 3.25 | 3.33 | 154920 | 5098 | 0.47% |
| 2025-01-22 | 3.28 | 3.27 | 0.00 | 0.00% | 3.24 | 3.29 | 117095 | 3821 | 0.35% |
| 2025-01-21 | 3.30 | 3.27 | -0.03 | -0.91% | 3.25 | 3.32 | 104876 | 3432 | 0.32% |
| 2025-01-20 | 3.28 | 3.30 | 0.03 | 0.92% | 3.28 | 3.32 | 123809 | 4081 | 0.37% |
| 2025-01-17 | 3.23 | 3.27 | 0.03 | 0.93% | 3.21 | 3.28 | 144095 | 4680 | 0.43% |
| 2025-01-16 | 3.22 | 3.24 | 0.03 | 0.93% | 3.22 | 3.29 | 151198 | 4920 | 0.45% |
| 2025-01-15 | 3.24 | 3.21 | -0.04 | -1.23% | 3.19 | 3.25 | 167784 | 5389 | 0.50% |
| 2025-01-14 | 3.13 | 3.25 | 0.11 | 3.50% | 3.13 | 3.26 | 187899 | 6013 | 0.56% |
| 2025-01-13 | 3.10 | 3.14 | 0.01 | 0.32% | 3.06 | 3.15 | 150494 | 4680 | 0.45% |
| 2025-01-10 | 3.19 | 3.13 | -0.08 | -2.49% | 3.13 | 3.23 | 167528 | 5312 | 0.50% |
| 2025-01-09 | 3.22 | 3.21 | -0.03 | -0.93% | 3.20 | 3.25 | 149559 | 4816 | 0.45% |
| 2025-01-08 | 3.28 | 3.24 | -0.05 | -1.52% | 3.16 | 3.29 | 192980 | 6225 | 0.58% |
| 2025-01-07 | 3.27 | 3.29 | 0.02 | 0.61% | 3.24 | 3.31 | 162243 | 5316 | 0.49% |
| 2025-01-06 | 3.22 | 3.27 | 0.05 | 1.55% | 3.20 | 3.32 | 213066 | 6938 | 0.64% |
| 2025-01-03 | 3.31 | 3.22 | -0.08 | -2.42% | 3.21 | 3.33 | 257222 | 8422 | 0.77% |
| 2025-01-02 | 3.39 | 3.30 | -0.09 | -2.65% | 3.26 | 3.41 | 279432 | 9332 | 0.84% |
| 2024-12-31 | 3.52 | 3.39 | -0.14 | -3.97% | 3.39 | 3.55 | 277061 | 9548 | 0.83% |
| 2024-12-30 | 3.52 | 3.53 | 0.01 | 0.28% | 3.50 | 3.56 | 196056 | 6920 | 0.59% |
| 2024-12-27 | 3.47 | 3.52 | 0.08 | 2.33% | 3.45 | 3.54 | 203977 | 7170 | 0.61% |
| 2024-12-26 | 3.44 | 3.44 | -0.01 | -0.29% | 3.44 | 3.49 | 141320 | 4894 | 0.42% |
| 2024-12-25 | 3.49 | 3.45 | -0.04 | -1.15% | 3.42 | 3.51 | 186835 | 6428 | 0.56% |