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 | 3.37 | 3.46 | 0.02 | 0.58% | 3.24 | 3.47 | 164985 | 5583 | 3.69% |
| 2025-04-02 | 3.46 | 3.44 | -0.02 | -0.58% | 3.41 | 3.50 | 86791 | 2997 | 1.94% |
| 2025-04-01 | 3.46 | 3.46 | 0.04 | 1.17% | 3.40 | 3.56 | 114145 | 3983 | 2.56% |
| 2025-03-31 | 3.45 | 3.42 | -0.06 | -1.72% | 3.30 | 3.49 | 134641 | 4565 | 3.02% |
| 2025-03-28 | 3.69 | 3.48 | -0.18 | -4.92% | 3.48 | 3.70 | 130249 | 4626 | 2.92% |
| 2025-03-27 | 3.70 | 3.66 | -0.10 | -2.66% | 3.60 | 3.76 | 126030 | 4613 | 2.82% |
| 2025-03-26 | 3.56 | 3.76 | 0.17 | 4.74% | 3.55 | 3.76 | 138240 | 5123 | 3.10% |
| 2025-03-25 | 3.66 | 3.59 | -0.03 | -0.83% | 3.54 | 3.70 | 138770 | 4983 | 3.11% |
| 2025-03-24 | 3.96 | 3.62 | -0.38 | -9.50% | 3.60 | 3.99 | 215468 | 8069 | 4.83% |
| 2025-03-21 | 4.13 | 4.00 | -0.13 | -3.15% | 3.96 | 4.19 | 139952 | 5638 | 3.13% |
| 2025-03-20 | 3.97 | 4.13 | 0.16 | 4.03% | 3.95 | 4.21 | 194645 | 7958 | 4.36% |
| 2025-03-19 | 4.00 | 3.97 | -0.03 | -0.75% | 3.94 | 4.00 | 99864 | 3952 | 2.24% |
| 2025-03-18 | 4.02 | 4.00 | -0.02 | -0.50% | 3.93 | 4.04 | 153702 | 6125 | 3.44% |
| 2025-03-17 | 3.93 | 4.02 | 0.12 | 3.08% | 3.88 | 4.08 | 238482 | 9534 | 5.34% |
| 2025-03-14 | 3.82 | 3.90 | 0.05 | 1.30% | 3.78 | 3.92 | 169776 | 6567 | 3.80% |
| 2025-03-13 | 3.76 | 3.85 | 0.10 | 2.67% | 3.70 | 3.87 | 214883 | 8176 | 4.81% |
| 2025-03-12 | 3.74 | 3.75 | -0.01 | -0.27% | 3.71 | 3.80 | 133566 | 5004 | 2.99% |
| 2025-03-11 | 3.66 | 3.76 | 0.04 | 1.08% | 3.65 | 3.80 | 180043 | 6690 | 4.03% |
| 2025-03-10 | 3.55 | 3.72 | 0.21 | 5.98% | 3.53 | 3.83 | 296469 | 10991 | 6.64% |
| 2025-03-07 | 3.70 | 3.51 | -0.19 | -5.14% | 3.50 | 3.71 | 149221 | 5331 | 3.34% |
| 2025-03-06 | 3.65 | 3.70 | 0.05 | 1.37% | 3.60 | 3.73 | 102229 | 3767 | 2.29% |
| 2025-03-05 | 3.68 | 3.65 | -0.06 | -1.62% | 3.57 | 3.74 | 103172 | 3728 | 2.31% |
| 2025-03-04 | 3.64 | 3.71 | 0.03 | 0.82% | 3.62 | 3.72 | 82420 | 3026 | 1.85% |
| 2025-03-03 | 3.72 | 3.68 | -0.04 | -1.08% | 3.66 | 3.79 | 109793 | 4087 | 2.46% |
| 2025-02-28 | 3.80 | 3.72 | -0.08 | -2.11% | 3.68 | 3.83 | 92764 | 3476 | 2.08% |
| 2025-02-27 | 3.84 | 3.80 | -0.04 | -1.04% | 3.72 | 3.91 | 101375 | 3842 | 2.27% |
| 2025-02-26 | 3.81 | 3.84 | 0.05 | 1.32% | 3.78 | 3.89 | 119940 | 4591 | 2.69% |
| 2025-02-25 | 3.74 | 3.79 | 0.04 | 1.07% | 3.71 | 3.85 | 146343 | 5550 | 3.28% |
| 2025-02-24 | 3.70 | 3.75 | 0.11 | 3.02% | 3.58 | 3.80 | 189304 | 7026 | 4.24% |
| 2025-02-21 | 3.70 | 3.64 | -0.07 | -1.89% | 3.59 | 3.74 | 132724 | 4820 | 2.97% |
| 2025-02-20 | 3.66 | 3.71 | 0.05 | 1.37% | 3.61 | 3.72 | 130889 | 4814 | 2.93% |
| 2025-02-19 | 3.70 | 3.66 | -0.04 | -1.08% | 3.60 | 3.76 | 165327 | 6061 | 3.70% |
| 2025-02-18 | 3.75 | 3.70 | 0.01 | 0.27% | 3.65 | 4.05 | 301636 | 11482 | 6.76% |
| 2025-02-17 | 3.58 | 3.69 | 0.11 | 3.07% | 3.57 | 3.75 | 123030 | 4522 | 2.76% |
| 2025-02-14 | 3.63 | 3.58 | -0.05 | -1.38% | 3.55 | 3.67 | 97855 | 3537 | 2.19% |
| 2025-02-13 | 3.72 | 3.63 | -0.05 | -1.36% | 3.61 | 3.73 | 137852 | 5033 | 3.09% |
| 2025-02-12 | 3.77 | 3.68 | -0.03 | -0.81% | 3.65 | 3.85 | 187178 | 6973 | 4.19% |
| 2025-02-11 | 3.69 | 3.71 | 0.04 | 1.09% | 3.60 | 3.74 | 191242 | 7016 | 4.28% |
| 2025-02-10 | 3.73 | 3.67 | -0.05 | -1.34% | 3.62 | 3.80 | 343075 | 12563 | 7.68% |
| 2025-02-07 | 3.38 | 3.72 | 0.34 | 10.06% | 3.36 | 3.72 | 141610 | 5070 | 3.17% |
| 2025-02-06 | 3.38 | 3.38 | 0.03 | 0.90% | 3.27 | 3.40 | 106329 | 3554 | 2.38% |
| 2025-02-05 | 3.40 | 3.35 | 0.07 | 2.13% | 3.31 | 3.43 | 127289 | 4288 | 2.85% |
| 2025-01-27 | 3.31 | 3.28 | 0.01 | 0.31% | 3.27 | 3.45 | 104348 | 3504 | 2.34% |
| 2025-01-24 | 3.25 | 3.27 | 0.02 | 0.62% | 3.20 | 3.30 | 72162 | 2341 | 1.62% |
| 2025-01-23 | 3.30 | 3.25 | -0.01 | -0.31% | 3.25 | 3.43 | 108180 | 3609 | 2.42% |
| 2025-01-22 | 3.34 | 3.26 | -0.07 | -2.10% | 3.23 | 3.35 | 87951 | 2870 | 1.97% |
| 2025-01-21 | 3.48 | 3.33 | -0.12 | -3.48% | 3.32 | 3.53 | 92969 | 3132 | 2.08% |
| 2025-01-20 | 3.39 | 3.45 | 0.11 | 3.29% | 3.26 | 3.47 | 110305 | 3749 | 2.47% |
| 2025-01-17 | 3.41 | 3.34 | -0.07 | -2.05% | 3.29 | 3.41 | 92567 | 3082 | 2.07% |
| 2025-01-16 | 3.37 | 3.41 | 0.05 | 1.49% | 3.36 | 3.48 | 101659 | 3474 | 2.28% |
| 2025-01-15 | 3.41 | 3.36 | 0.01 | 0.30% | 3.26 | 3.41 | 126690 | 4231 | 2.84% |
| 2025-01-14 | 3.20 | 3.35 | 0.22 | 7.03% | 3.14 | 3.35 | 133285 | 4354 | 2.99% |
| 2025-01-13 | 3.07 | 3.13 | 0.03 | 0.97% | 2.94 | 3.14 | 110017 | 3364 | 2.46% |
| 2025-01-10 | 3.30 | 3.10 | -0.19 | -5.78% | 3.09 | 3.33 | 138154 | 4410 | 3.09% |
| 2025-01-09 | 3.29 | 3.29 | -0.01 | -0.30% | 3.24 | 3.36 | 107712 | 3552 | 2.41% |
| 2025-01-08 | 3.31 | 3.30 | 0.04 | 1.23% | 3.18 | 3.36 | 176539 | 5788 | 3.95% |
| 2025-01-07 | 3.03 | 3.26 | 0.09 | 2.84% | 3.03 | 3.30 | 209170 | 6704 | 4.68% |
| 2025-01-06 | 3.30 | 3.17 | -0.35 | -9.94% | 3.17 | 3.40 | 174359 | 5569 | 3.90% |
| 2025-01-03 | 3.74 | 3.52 | -0.16 | -4.35% | 3.44 | 3.80 | 291066 | 10303 | 6.52% |
| 2025-01-02 | 3.84 | 3.68 | -0.08 | -2.13% | 3.63 | 3.95 | 405802 | 15339 | 9.09% |
| 2024-12-31 | 3.45 | 3.76 | 0.34 | 9.94% | 3.43 | 3.76 | 199780 | 7152 | 4.47% |
| 2024-12-30 | 3.49 | 3.42 | -0.11 | -3.12% | 3.33 | 3.51 | 114381 | 3885 | 2.56% |
| 2024-12-27 | 3.48 | 3.53 | 0.10 | 2.92% | 3.40 | 3.59 | 126400 | 4476 | 2.83% |
| 2024-12-26 | 3.41 | 3.43 | 0.00 | 0.00% | 3.32 | 3.50 | 114452 | 3933 | 2.56% |
| 2024-12-25 | 3.60 | 3.43 | -0.17 | -4.72% | 3.31 | 3.60 | 146582 | 4988 | 3.28% |