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 | 3.29 | 3.45 | 0.13 | 3.92% | 3.29 | 3.65 | 711226 | 24969 | 11.64% |
| 2025-04-02 | 3.45 | 3.32 | -0.10 | -2.92% | 3.32 | 3.45 | 344428 | 11639 | 5.64% |
| 2025-04-01 | 3.45 | 3.42 | -0.05 | -1.44% | 3.39 | 3.51 | 517357 | 17856 | 8.47% |
| 2025-03-31 | 3.39 | 3.47 | 0.11 | 3.27% | 3.29 | 3.56 | 747295 | 25565 | 12.23% |
| 2025-03-28 | 3.32 | 3.36 | 0.03 | 0.90% | 3.26 | 3.43 | 218268 | 7267 | 3.57% |
| 2025-03-27 | 3.30 | 3.33 | 0.01 | 0.30% | 3.23 | 3.36 | 142510 | 4711 | 2.33% |
| 2025-03-26 | 3.23 | 3.32 | 0.06 | 1.84% | 3.23 | 3.34 | 156604 | 5186 | 2.56% |
| 2025-03-25 | 3.26 | 3.26 | 0.02 | 0.62% | 3.18 | 3.33 | 209864 | 6804 | 3.43% |
| 2025-03-24 | 3.45 | 3.24 | -0.18 | -5.26% | 3.18 | 3.46 | 205514 | 6750 | 3.36% |
| 2025-03-21 | 3.46 | 3.42 | -0.06 | -1.72% | 3.41 | 3.49 | 119044 | 4100 | 1.95% |
| 2025-03-20 | 3.49 | 3.48 | -0.01 | -0.29% | 3.46 | 3.51 | 94459 | 3286 | 1.55% |
| 2025-03-19 | 3.50 | 3.49 | -0.03 | -0.85% | 3.46 | 3.53 | 101559 | 3541 | 1.66% |
| 2025-03-18 | 3.55 | 3.52 | 0.00 | 0.00% | 3.48 | 3.55 | 97835 | 3425 | 1.60% |
| 2025-03-17 | 3.56 | 3.52 | -0.02 | -0.56% | 3.50 | 3.58 | 146274 | 5161 | 2.39% |
| 2025-03-14 | 3.43 | 3.54 | 0.10 | 2.91% | 3.40 | 3.55 | 206208 | 7183 | 3.37% |
| 2025-03-13 | 3.43 | 3.44 | -0.01 | -0.29% | 3.35 | 3.46 | 130096 | 4430 | 2.13% |
| 2025-03-12 | 3.44 | 3.45 | 0.00 | 0.00% | 3.42 | 3.47 | 129405 | 4459 | 2.12% |
| 2025-03-11 | 3.38 | 3.45 | 0.02 | 0.58% | 3.36 | 3.47 | 140495 | 4801 | 2.30% |
| 2025-03-10 | 3.42 | 3.43 | 0.07 | 2.08% | 3.40 | 3.50 | 222450 | 7661 | 3.64% |
| 2025-03-07 | 3.42 | 3.36 | -0.07 | -2.04% | 3.34 | 3.45 | 137145 | 4641 | 2.24% |
| 2025-03-06 | 3.39 | 3.43 | 0.05 | 1.48% | 3.35 | 3.43 | 128092 | 4358 | 2.10% |
| 2025-03-05 | 3.43 | 3.38 | -0.06 | -1.74% | 3.32 | 3.45 | 128197 | 4300 | 2.10% |
| 2025-03-04 | 3.35 | 3.44 | 0.08 | 2.38% | 3.31 | 3.44 | 120034 | 4076 | 1.96% |
| 2025-03-03 | 3.32 | 3.36 | 0.04 | 1.20% | 3.31 | 3.41 | 141951 | 4782 | 2.32% |
| 2025-02-28 | 3.40 | 3.32 | -0.09 | -2.64% | 3.31 | 3.41 | 137436 | 4607 | 2.25% |
| 2025-02-27 | 3.41 | 3.41 | -0.02 | -0.58% | 3.34 | 3.45 | 122912 | 4169 | 2.01% |
| 2025-02-26 | 3.40 | 3.43 | 0.03 | 0.88% | 3.36 | 3.44 | 114635 | 3917 | 1.88% |
| 2025-02-25 | 3.37 | 3.40 | 0.00 | 0.00% | 3.35 | 3.44 | 120213 | 4088 | 1.97% |
| 2025-02-24 | 3.38 | 3.40 | 0.01 | 0.29% | 3.35 | 3.42 | 128361 | 4346 | 2.10% |
| 2025-02-21 | 3.43 | 3.39 | -0.05 | -1.45% | 3.35 | 3.45 | 137988 | 4665 | 2.26% |
| 2025-02-20 | 3.35 | 3.44 | 0.08 | 2.38% | 3.35 | 3.46 | 142905 | 4889 | 2.34% |
| 2025-02-19 | 3.33 | 3.36 | 0.02 | 0.60% | 3.30 | 3.38 | 141889 | 4747 | 2.32% |
| 2025-02-18 | 3.47 | 3.34 | -0.15 | -4.30% | 3.32 | 3.48 | 176145 | 5975 | 2.88% |
| 2025-02-17 | 3.42 | 3.49 | 0.12 | 3.56% | 3.41 | 3.61 | 259748 | 9088 | 4.26% |
| 2025-02-14 | 3.28 | 3.37 | 0.07 | 2.12% | 3.27 | 3.40 | 192673 | 6474 | 3.16% |
| 2025-02-13 | 3.30 | 3.30 | -0.01 | -0.30% | 3.28 | 3.33 | 115366 | 3809 | 1.89% |
| 2025-02-12 | 3.30 | 3.31 | 0.00 | 0.00% | 3.26 | 3.34 | 142253 | 4687 | 2.33% |
| 2025-02-11 | 3.34 | 3.31 | -0.04 | -1.19% | 3.26 | 3.35 | 150479 | 4959 | 2.47% |
| 2025-02-10 | 3.27 | 3.35 | 0.09 | 2.76% | 3.25 | 3.35 | 190740 | 6327 | 3.13% |
| 2025-02-07 | 3.18 | 3.26 | 0.10 | 3.16% | 3.17 | 3.28 | 194304 | 6296 | 3.18% |
| 2025-02-06 | 3.16 | 3.16 | 0.02 | 0.64% | 3.06 | 3.17 | 168440 | 5272 | 2.76% |
| 2025-02-05 | 3.09 | 3.14 | 0.09 | 2.95% | 3.05 | 3.17 | 246784 | 7747 | 4.04% |
| 2025-01-27 | 2.97 | 3.05 | 0.12 | 4.10% | 2.97 | 3.18 | 282683 | 8736 | 4.63% |
| 2025-01-24 | 2.90 | 2.93 | 0.03 | 1.03% | 2.87 | 2.94 | 109659 | 3182 | 1.80% |
| 2025-01-23 | 2.91 | 2.90 | 0.01 | 0.35% | 2.90 | 2.99 | 106956 | 3152 | 1.75% |
| 2025-01-22 | 2.96 | 2.89 | -0.06 | -2.03% | 2.87 | 2.96 | 108732 | 3157 | 1.78% |
| 2025-01-21 | 3.04 | 2.95 | -0.08 | -2.64% | 2.93 | 3.06 | 121605 | 3610 | 1.99% |
| 2025-01-20 | 3.01 | 3.03 | 0.06 | 2.02% | 2.93 | 3.05 | 121344 | 3660 | 1.99% |
| 2025-01-17 | 2.97 | 2.97 | -0.03 | -1.00% | 2.93 | 3.00 | 81445 | 2417 | 1.33% |
| 2025-01-16 | 2.96 | 3.00 | 0.06 | 2.04% | 2.95 | 3.03 | 111623 | 3345 | 1.83% |
| 2025-01-15 | 2.99 | 2.94 | -0.02 | -0.68% | 2.91 | 3.01 | 89106 | 2629 | 1.46% |
| 2025-01-14 | 2.83 | 2.96 | 0.13 | 4.59% | 2.82 | 2.96 | 141779 | 4128 | 2.32% |
| 2025-01-13 | 2.78 | 2.83 | 0.01 | 0.35% | 2.71 | 2.84 | 100691 | 2804 | 1.65% |
| 2025-01-10 | 2.95 | 2.82 | -0.13 | -4.41% | 2.82 | 2.97 | 118765 | 3422 | 1.95% |
| 2025-01-09 | 2.93 | 2.95 | -0.01 | -0.34% | 2.88 | 2.99 | 114945 | 3382 | 1.88% |
| 2025-01-08 | 2.97 | 2.96 | 0.02 | 0.68% | 2.87 | 3.02 | 172370 | 5089 | 2.82% |
| 2025-01-07 | 2.87 | 2.94 | 0.06 | 2.08% | 2.84 | 2.96 | 166344 | 4802 | 2.73% |
| 2025-01-06 | 2.89 | 2.88 | -0.02 | -0.69% | 2.76 | 2.96 | 193630 | 5570 | 3.17% |
| 2025-01-03 | 3.08 | 2.90 | -0.18 | -5.84% | 2.88 | 3.11 | 183634 | 5461 | 3.01% |
| 2025-01-02 | 3.06 | 3.08 | 0.00 | 0.00% | 3.06 | 3.22 | 193214 | 6034 | 3.17% |
| 2024-12-31 | 3.15 | 3.08 | -0.08 | -2.53% | 3.07 | 3.19 | 157576 | 4933 | 2.58% |
| 2024-12-30 | 3.15 | 3.16 | -0.02 | -0.63% | 3.07 | 3.20 | 180933 | 5662 | 2.96% |
| 2024-12-27 | 3.11 | 3.18 | 0.07 | 2.25% | 3.09 | 3.22 | 150558 | 4785 | 2.47% |
| 2024-12-26 | 3.10 | 3.11 | 0.01 | 0.32% | 3.08 | 3.15 | 143612 | 4476 | 2.35% |