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 | 3.58 | 3.55 | -0.09 | -2.47% | 3.52 | 3.65 | 400286 | 14313 | 2.84% |
| 2025-04-02 | 3.72 | 3.64 | -0.08 | -2.15% | 3.62 | 3.76 | 381005 | 13994 | 2.70% |
| 2025-04-01 | 3.66 | 3.72 | 0.09 | 2.48% | 3.62 | 3.78 | 512936 | 18910 | 3.63% |
| 2025-03-31 | 3.76 | 3.63 | -0.21 | -5.47% | 3.56 | 3.77 | 692390 | 25154 | 4.91% |
| 2025-03-28 | 4.03 | 3.84 | -0.23 | -5.65% | 3.83 | 4.07 | 947086 | 37116 | 6.71% |
| 2025-03-27 | 4.11 | 4.07 | -0.11 | -2.63% | 4.01 | 4.29 | 1056456 | 43633 | 7.48% |
| 2025-03-26 | 3.97 | 4.18 | 0.16 | 3.98% | 3.96 | 4.37 | 1149531 | 48159 | 8.14% |
| 2025-03-25 | 4.24 | 4.02 | -0.32 | -7.37% | 4.01 | 4.31 | 1193850 | 49605 | 8.46% |
| 2025-03-24 | 4.17 | 4.34 | 0.11 | 2.60% | 4.01 | 4.46 | 1919270 | 81570 | 13.60% |
| 2025-03-21 | 4.00 | 4.23 | 0.19 | 4.70% | 3.99 | 4.39 | 1836964 | 76504 | 13.01% |
| 2025-03-20 | 3.95 | 4.04 | 0.04 | 1.00% | 3.90 | 4.10 | 1164614 | 46815 | 8.25% |
| 2025-03-19 | 3.77 | 4.00 | 0.20 | 5.26% | 3.76 | 4.12 | 1349348 | 53402 | 9.56% |
| 2025-03-18 | 3.81 | 3.80 | -0.01 | -0.26% | 3.77 | 3.84 | 457426 | 17383 | 3.24% |
| 2025-03-17 | 3.85 | 3.81 | -0.02 | -0.52% | 3.80 | 3.87 | 546765 | 20956 | 3.87% |
| 2025-03-14 | 3.78 | 3.83 | 0.02 | 0.52% | 3.75 | 3.84 | 588539 | 22359 | 4.17% |
| 2025-03-13 | 3.92 | 3.81 | -0.15 | -3.79% | 3.76 | 3.92 | 925334 | 35413 | 6.56% |
| 2025-03-12 | 4.05 | 3.96 | -0.10 | -2.46% | 3.96 | 4.05 | 903774 | 35988 | 6.40% |
| 2025-03-11 | 4.00 | 4.06 | 0.02 | 0.50% | 3.93 | 4.18 | 1322213 | 53172 | 9.37% |
| 2025-03-10 | 3.84 | 4.04 | 0.20 | 5.21% | 3.84 | 4.21 | 1762322 | 70861 | 12.49% |
| 2025-03-07 | 3.79 | 3.84 | 0.05 | 1.32% | 3.75 | 3.96 | 1399044 | 54024 | 9.91% |
| 2025-03-06 | 3.76 | 3.79 | 0.01 | 0.26% | 3.73 | 3.84 | 1194238 | 45338 | 8.46% |
| 2025-03-05 | 3.68 | 3.78 | 0.08 | 2.16% | 3.59 | 3.88 | 1417300 | 53143 | 10.04% |
| 2025-03-04 | 3.62 | 3.70 | 0.08 | 2.21% | 3.58 | 3.73 | 914331 | 33579 | 6.48% |
| 2025-03-03 | 3.62 | 3.62 | 0.06 | 1.69% | 3.58 | 3.75 | 1138355 | 41567 | 8.06% |
| 2025-02-28 | 3.74 | 3.56 | -0.18 | -4.81% | 3.53 | 3.77 | 950620 | 34579 | 6.73% |
| 2025-02-27 | 3.86 | 3.74 | -0.12 | -3.11% | 3.69 | 3.89 | 1775878 | 66886 | 12.58% |
| 2025-02-26 | 3.51 | 3.86 | 0.35 | 9.97% | 3.51 | 3.86 | 1673842 | 62446 | 11.86% |
| 2025-02-25 | 3.48 | 3.51 | -0.02 | -0.57% | 3.45 | 3.57 | 542094 | 19124 | 3.84% |
| 2025-02-24 | 3.59 | 3.53 | -0.04 | -1.12% | 3.50 | 3.61 | 686346 | 24309 | 4.86% |
| 2025-02-21 | 3.55 | 3.57 | 0.02 | 0.56% | 3.48 | 3.61 | 859640 | 30533 | 6.09% |
| 2025-02-20 | 3.60 | 3.55 | -0.04 | -1.11% | 3.51 | 3.60 | 877771 | 31110 | 6.22% |
| 2025-02-19 | 3.42 | 3.59 | 0.17 | 4.97% | 3.38 | 3.62 | 1364516 | 48487 | 9.67% |
| 2025-02-18 | 3.50 | 3.42 | -0.08 | -2.29% | 3.40 | 3.54 | 769282 | 26684 | 5.45% |
| 2025-02-17 | 3.35 | 3.50 | 0.15 | 4.48% | 3.33 | 3.52 | 804479 | 27804 | 5.70% |
| 2025-02-14 | 3.43 | 3.35 | -0.09 | -2.62% | 3.33 | 3.44 | 568338 | 19189 | 4.03% |
| 2025-02-13 | 3.50 | 3.44 | -0.06 | -1.71% | 3.44 | 3.55 | 635680 | 22091 | 4.50% |
| 2025-02-12 | 3.45 | 3.50 | 0.07 | 2.04% | 3.40 | 3.52 | 827139 | 28775 | 5.86% |
| 2025-02-11 | 3.47 | 3.43 | -0.04 | -1.15% | 3.39 | 3.48 | 493170 | 16855 | 3.49% |
| 2025-02-10 | 3.42 | 3.47 | 0.05 | 1.46% | 3.40 | 3.48 | 677473 | 23369 | 4.80% |
| 2025-02-07 | 3.42 | 3.42 | -0.01 | -0.29% | 3.36 | 3.48 | 1060527 | 36325 | 7.51% |
| 2025-02-06 | 3.27 | 3.43 | 0.16 | 4.89% | 3.24 | 3.44 | 855831 | 28906 | 6.06% |
| 2025-02-05 | 3.17 | 3.27 | 0.14 | 4.47% | 3.16 | 3.30 | 611317 | 19786 | 4.33% |
| 2025-01-27 | 3.24 | 3.13 | -0.10 | -3.10% | 3.13 | 3.28 | 454723 | 14490 | 3.22% |
| 2025-01-24 | 3.24 | 3.23 | -0.01 | -0.31% | 3.16 | 3.25 | 546690 | 17500 | 3.87% |
| 2025-01-23 | 3.30 | 3.24 | -0.01 | -0.31% | 3.23 | 3.38 | 534095 | 17647 | 3.78% |
| 2025-01-22 | 3.30 | 3.25 | -0.08 | -2.40% | 3.24 | 3.35 | 503041 | 16460 | 3.56% |
| 2025-01-21 | 3.39 | 3.33 | -0.05 | -1.48% | 3.30 | 3.41 | 588788 | 19667 | 4.17% |
| 2025-01-20 | 3.36 | 3.38 | 0.06 | 1.81% | 3.30 | 3.42 | 722186 | 24387 | 5.12% |
| 2025-01-17 | 3.40 | 3.32 | -0.08 | -2.35% | 3.31 | 3.46 | 807919 | 27247 | 5.72% |
| 2025-01-16 | 3.44 | 3.40 | -0.07 | -2.02% | 3.36 | 3.55 | 1133072 | 39098 | 8.03% |
| 2025-01-15 | 3.41 | 3.47 | 0.07 | 2.06% | 3.30 | 3.55 | 1521566 | 52029 | 10.78% |
| 2025-01-14 | 3.25 | 3.40 | 0.21 | 6.58% | 3.21 | 3.41 | 1341586 | 44685 | 9.50% |
| 2025-01-13 | 3.21 | 3.19 | -0.20 | -5.90% | 3.09 | 3.27 | 1421349 | 45258 | 10.07% |
| 2025-01-10 | 3.20 | 3.39 | 0.24 | 7.62% | 3.09 | 3.47 | 2153820 | 72961 | 15.26% |
| 2025-01-09 | 3.23 | 3.15 | 0.05 | 1.61% | 3.13 | 3.25 | 918172 | 29179 | 6.50% |
| 2025-01-08 | 3.06 | 3.10 | 0.04 | 1.31% | 2.95 | 3.13 | 685038 | 20903 | 4.85% |
| 2025-01-07 | 2.97 | 3.06 | 0.11 | 3.73% | 2.93 | 3.07 | 536176 | 16091 | 3.80% |
| 2025-01-06 | 2.98 | 2.95 | -0.05 | -1.67% | 2.81 | 3.01 | 598056 | 17603 | 4.24% |
| 2025-01-03 | 3.25 | 3.00 | -0.19 | -5.96% | 2.98 | 3.26 | 769959 | 23691 | 5.45% |
| 2025-01-02 | 3.25 | 3.19 | -0.08 | -2.45% | 3.16 | 3.32 | 713462 | 23109 | 5.05% |
| 2024-12-31 | 3.32 | 3.27 | -0.03 | -0.91% | 3.26 | 3.40 | 719637 | 23921 | 5.10% |
| 2024-12-30 | 3.37 | 3.30 | -0.08 | -2.37% | 3.25 | 3.37 | 605075 | 19909 | 4.29% |
| 2024-12-27 | 3.35 | 3.38 | 0.06 | 1.81% | 3.34 | 3.49 | 800003 | 27299 | 5.67% |
| 2024-12-26 | 3.27 | 3.32 | 0.06 | 1.84% | 3.22 | 3.40 | 740070 | 24683 | 5.24% |
| 2024-12-25 | 3.42 | 3.26 | -0.19 | -5.51% | 3.20 | 3.44 | 856341 | 28046 | 6.07% |