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 | 3.14 | 3.22 | 0.06 | 1.90% | 3.12 | 3.23 | 1673814 | 53423 | 3.33% |
| 2025-04-02 | 3.15 | 3.16 | -0.01 | -0.32% | 3.14 | 3.19 | 801201 | 25391 | 1.59% |
| 2025-04-01 | 3.17 | 3.17 | 0.00 | 0.00% | 3.15 | 3.20 | 1008203 | 32051 | 2.00% |
| 2025-03-31 | 3.21 | 3.17 | -0.07 | -2.16% | 3.12 | 3.22 | 1607610 | 50796 | 3.20% |
| 2025-03-28 | 3.29 | 3.24 | -0.05 | -1.52% | 3.23 | 3.30 | 1291260 | 42062 | 2.57% |
| 2025-03-27 | 3.29 | 3.29 | -0.02 | -0.60% | 3.25 | 3.34 | 1229159 | 40500 | 2.44% |
| 2025-03-26 | 3.28 | 3.31 | 0.01 | 0.30% | 3.27 | 3.32 | 1243296 | 40953 | 2.47% |
| 2025-03-25 | 3.32 | 3.30 | -0.02 | -0.60% | 3.26 | 3.33 | 1244864 | 40987 | 2.48% |
| 2025-03-24 | 3.39 | 3.32 | -0.06 | -1.78% | 3.25 | 3.41 | 1807316 | 59871 | 3.59% |
| 2025-03-21 | 3.41 | 3.38 | -0.05 | -1.46% | 3.37 | 3.45 | 1683082 | 57181 | 3.35% |
| 2025-03-20 | 3.44 | 3.43 | -0.03 | -0.87% | 3.41 | 3.48 | 1595314 | 54841 | 3.17% |
| 2025-03-19 | 3.49 | 3.46 | -0.04 | -1.14% | 3.45 | 3.54 | 2014033 | 70220 | 4.01% |
| 2025-03-18 | 3.49 | 3.50 | 0.02 | 0.57% | 3.48 | 3.57 | 2345532 | 82465 | 4.66% |
| 2025-03-17 | 3.48 | 3.48 | 0.00 | 0.00% | 3.45 | 3.54 | 2192466 | 76619 | 4.36% |
| 2025-03-14 | 3.37 | 3.48 | 0.11 | 3.26% | 3.35 | 3.50 | 2663816 | 91335 | 5.30% |
| 2025-03-13 | 3.43 | 3.37 | -0.08 | -2.32% | 3.33 | 3.44 | 2008586 | 67730 | 3.99% |
| 2025-03-12 | 3.46 | 3.45 | 0.01 | 0.29% | 3.43 | 3.48 | 1747670 | 60330 | 3.48% |
| 2025-03-11 | 3.38 | 3.44 | -0.02 | -0.58% | 3.37 | 3.44 | 1471388 | 50248 | 2.93% |
| 2025-03-10 | 3.48 | 3.46 | -0.02 | -0.57% | 3.43 | 3.55 | 1826810 | 63510 | 3.63% |
| 2025-03-07 | 3.52 | 3.48 | -0.07 | -1.97% | 3.46 | 3.59 | 2757177 | 97260 | 5.48% |
| 2025-03-06 | 3.48 | 3.55 | 0.08 | 2.31% | 3.48 | 3.57 | 3111617 | 109873 | 6.19% |
| 2025-03-05 | 3.46 | 3.47 | 0.02 | 0.58% | 3.42 | 3.54 | 1995399 | 69201 | 3.97% |
| 2025-03-04 | 3.36 | 3.45 | 0.08 | 2.37% | 3.33 | 3.46 | 2107305 | 72139 | 4.19% |
| 2025-03-03 | 3.41 | 3.37 | -0.05 | -1.46% | 3.35 | 3.46 | 2136252 | 72688 | 4.25% |
| 2025-02-28 | 3.60 | 3.42 | -0.21 | -5.79% | 3.41 | 3.61 | 2986017 | 104785 | 5.94% |
| 2025-02-27 | 3.69 | 3.63 | -0.03 | -0.82% | 3.57 | 3.76 | 3058473 | 111508 | 6.08% |
| 2025-02-26 | 3.57 | 3.66 | 0.12 | 3.39% | 3.57 | 3.71 | 3772230 | 136951 | 7.50% |
| 2025-02-25 | 3.52 | 3.54 | -0.05 | -1.39% | 3.50 | 3.59 | 2242331 | 79742 | 4.46% |
| 2025-02-24 | 3.64 | 3.59 | -0.09 | -2.45% | 3.55 | 3.65 | 3414200 | 122553 | 6.79% |
| 2025-02-21 | 3.69 | 3.68 | -0.05 | -1.34% | 3.59 | 3.73 | 4118080 | 150589 | 8.19% |
| 2025-02-20 | 3.70 | 3.73 | 0.03 | 0.81% | 3.68 | 3.79 | 3442075 | 128465 | 6.84% |
| 2025-02-19 | 3.66 | 3.70 | 0.02 | 0.54% | 3.64 | 3.73 | 3596644 | 132494 | 7.15% |
| 2025-02-18 | 3.83 | 3.68 | -0.25 | -6.36% | 3.66 | 3.89 | 5948266 | 224053 | 11.83% |
| 2025-02-17 | 3.73 | 3.93 | 0.21 | 5.65% | 3.73 | 4.09 | 8537102 | 335598 | 16.98% |
| 2025-02-14 | 3.63 | 3.72 | 0.06 | 1.64% | 3.59 | 3.78 | 4205268 | 154797 | 8.36% |
| 2025-02-13 | 3.76 | 3.66 | -0.15 | -3.94% | 3.66 | 3.78 | 4788312 | 177705 | 9.52% |
| 2025-02-12 | 3.67 | 3.81 | 0.11 | 2.97% | 3.67 | 3.94 | 6071378 | 231415 | 12.07% |
| 2025-02-11 | 3.65 | 3.70 | -0.06 | -1.60% | 3.61 | 3.86 | 6551684 | 242167 | 13.03% |
| 2025-02-10 | 3.51 | 3.76 | 0.28 | 8.05% | 3.49 | 3.83 | 7973422 | 291352 | 15.86% |
| 2025-02-07 | 3.42 | 3.48 | 0.03 | 0.87% | 3.38 | 3.53 | 4500472 | 156030 | 8.95% |
| 2025-02-06 | 3.34 | 3.45 | 0.08 | 2.37% | 3.27 | 3.46 | 3978654 | 134214 | 7.91% |
| 2025-02-05 | 3.27 | 3.37 | 0.12 | 3.69% | 3.26 | 3.42 | 3336692 | 111679 | 6.64% |
| 2025-01-27 | 3.35 | 3.25 | -0.05 | -1.52% | 3.25 | 3.39 | 2058503 | 68085 | 4.09% |
| 2025-01-24 | 3.32 | 3.30 | -0.03 | -0.90% | 3.25 | 3.33 | 2466693 | 81263 | 4.91% |
| 2025-01-23 | 3.35 | 3.33 | 0.05 | 1.52% | 3.30 | 3.43 | 3282439 | 110530 | 6.53% |
| 2025-01-22 | 3.25 | 3.28 | -0.01 | -0.30% | 3.21 | 3.38 | 2353808 | 77546 | 4.68% |
| 2025-01-21 | 3.37 | 3.29 | -0.10 | -2.95% | 3.25 | 3.41 | 2876818 | 95218 | 5.72% |
| 2025-01-20 | 3.50 | 3.39 | 0.05 | 1.50% | 3.38 | 3.55 | 4165262 | 143557 | 8.28% |
| 2025-01-17 | 3.24 | 3.34 | 0.07 | 2.14% | 3.21 | 3.43 | 4470242 | 149778 | 8.89% |
| 2025-01-16 | 3.18 | 3.27 | 0.10 | 3.15% | 3.16 | 3.31 | 3915672 | 126673 | 7.79% |
| 2025-01-15 | 3.20 | 3.17 | -0.05 | -1.55% | 3.13 | 3.24 | 2626991 | 83702 | 5.22% |
| 2025-01-14 | 3.06 | 3.22 | 0.16 | 5.23% | 3.06 | 3.24 | 3296599 | 104349 | 6.56% |
| 2025-01-13 | 3.03 | 3.06 | -0.02 | -0.65% | 3.00 | 3.10 | 1673144 | 51072 | 3.33% |
| 2025-01-10 | 3.19 | 3.08 | -0.14 | -4.35% | 3.08 | 3.24 | 2354320 | 74057 | 4.68% |
| 2025-01-09 | 3.20 | 3.22 | 0.01 | 0.31% | 3.17 | 3.28 | 2681381 | 86478 | 5.33% |
| 2025-01-08 | 3.18 | 3.21 | 0.04 | 1.26% | 3.04 | 3.24 | 3768804 | 118572 | 7.49% |
| 2025-01-07 | 3.07 | 3.17 | 0.16 | 5.32% | 3.06 | 3.19 | 3966080 | 124109 | 7.89% |
| 2025-01-06 | 3.07 | 3.01 | -0.10 | -3.22% | 2.96 | 3.10 | 3324883 | 100444 | 6.61% |
| 2025-01-03 | 3.34 | 3.11 | -0.23 | -6.89% | 3.10 | 3.37 | 3803054 | 121248 | 7.56% |
| 2025-01-02 | 3.40 | 3.34 | -0.06 | -1.76% | 3.30 | 3.47 | 3388249 | 114921 | 6.74% |
| 2024-12-31 | 3.58 | 3.40 | -0.16 | -4.49% | 3.39 | 3.60 | 2997221 | 103883 | 5.96% |
| 2024-12-30 | 3.60 | 3.56 | -0.05 | -1.39% | 3.49 | 3.63 | 2491135 | 88509 | 4.95% |
| 2024-12-27 | 3.55 | 3.61 | 0.06 | 1.69% | 3.52 | 3.71 | 3748399 | 136134 | 7.45% |
| 2024-12-26 | 3.49 | 3.55 | 0.06 | 1.72% | 3.46 | 3.58 | 3358242 | 119012 | 6.68% |
| 2024-12-25 | 3.70 | 3.49 | -0.22 | -5.93% | 3.43 | 3.70 | 5066060 | 178692 | 10.07% |