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 | 3.41 | 3.47 | 0.02 | 0.58% | 3.40 | 3.47 | 141438 | 4862 | 1.49% |
| 2025-04-02 | 3.41 | 3.45 | 0.04 | 1.17% | 3.38 | 3.49 | 162400 | 5597 | 1.71% |
| 2025-04-01 | 3.32 | 3.41 | 0.10 | 3.02% | 3.31 | 3.43 | 181215 | 6147 | 1.91% |
| 2025-03-31 | 3.36 | 3.31 | -0.07 | -2.07% | 3.27 | 3.38 | 118585 | 3930 | 1.25% |
| 2025-03-28 | 3.46 | 3.38 | -0.07 | -2.03% | 3.36 | 3.46 | 137031 | 4645 | 1.44% |
| 2025-03-27 | 3.46 | 3.45 | -0.01 | -0.29% | 3.39 | 3.48 | 139974 | 4815 | 1.47% |
| 2025-03-26 | 3.39 | 3.46 | 0.07 | 2.06% | 3.37 | 3.48 | 201431 | 6954 | 2.12% |
| 2025-03-25 | 3.37 | 3.39 | 0.02 | 0.59% | 3.33 | 3.41 | 134045 | 4521 | 1.41% |
| 2025-03-24 | 3.42 | 3.37 | -0.06 | -1.75% | 3.32 | 3.46 | 163448 | 5529 | 1.72% |
| 2025-03-21 | 3.45 | 3.43 | -0.03 | -0.87% | 3.39 | 3.48 | 133348 | 4583 | 1.40% |
| 2025-03-20 | 3.44 | 3.46 | 0.03 | 0.87% | 3.43 | 3.48 | 124068 | 4288 | 1.31% |
| 2025-03-19 | 3.41 | 3.43 | 0.01 | 0.29% | 3.41 | 3.44 | 97441 | 3334 | 1.03% |
| 2025-03-18 | 3.42 | 3.42 | 0.01 | 0.29% | 3.38 | 3.44 | 100534 | 3423 | 1.06% |
| 2025-03-17 | 3.41 | 3.41 | 0.01 | 0.29% | 3.40 | 3.44 | 129530 | 4420 | 1.36% |
| 2025-03-14 | 3.32 | 3.40 | 0.08 | 2.41% | 3.32 | 3.40 | 200996 | 6767 | 2.12% |
| 2025-03-13 | 3.30 | 3.32 | 0.02 | 0.61% | 3.26 | 3.33 | 132028 | 4349 | 1.39% |
| 2025-03-12 | 3.31 | 3.30 | -0.01 | -0.30% | 3.28 | 3.33 | 102138 | 3375 | 1.08% |
| 2025-03-11 | 3.26 | 3.31 | 0.04 | 1.22% | 3.23 | 3.31 | 134224 | 4389 | 1.41% |
| 2025-03-10 | 3.29 | 3.27 | -0.01 | -0.30% | 3.26 | 3.33 | 123718 | 4068 | 1.30% |
| 2025-03-07 | 3.34 | 3.28 | -0.06 | -1.80% | 3.27 | 3.34 | 103598 | 3417 | 1.09% |
| 2025-03-06 | 3.31 | 3.34 | 0.05 | 1.52% | 3.27 | 3.35 | 136758 | 4547 | 1.44% |
| 2025-03-05 | 3.36 | 3.29 | -0.07 | -2.08% | 3.26 | 3.36 | 135262 | 4453 | 1.42% |
| 2025-03-04 | 3.33 | 3.36 | 0.02 | 0.60% | 3.29 | 3.36 | 109721 | 3655 | 1.16% |
| 2025-03-03 | 3.37 | 3.34 | -0.02 | -0.60% | 3.31 | 3.41 | 156098 | 5251 | 1.64% |
| 2025-02-28 | 3.42 | 3.36 | -0.05 | -1.47% | 3.34 | 3.50 | 176931 | 6008 | 1.86% |
| 2025-02-27 | 3.34 | 3.41 | 0.06 | 1.79% | 3.33 | 3.41 | 222035 | 7481 | 2.34% |
| 2025-02-26 | 3.32 | 3.35 | 0.03 | 0.90% | 3.31 | 3.39 | 153376 | 5126 | 1.61% |
| 2025-02-25 | 3.30 | 3.32 | 0.00 | 0.00% | 3.26 | 3.42 | 232907 | 7758 | 2.45% |
| 2025-02-24 | 3.29 | 3.32 | 0.00 | 0.00% | 3.26 | 3.32 | 140133 | 4615 | 1.48% |
| 2025-02-21 | 3.38 | 3.32 | -0.05 | -1.48% | 3.30 | 3.40 | 130241 | 4342 | 1.37% |
| 2025-02-20 | 3.34 | 3.37 | 0.02 | 0.60% | 3.32 | 3.40 | 141762 | 4773 | 1.49% |
| 2025-02-19 | 3.27 | 3.35 | 0.08 | 2.45% | 3.26 | 3.38 | 179894 | 5999 | 1.89% |
| 2025-02-18 | 3.38 | 3.27 | -0.11 | -3.25% | 3.25 | 3.39 | 177401 | 5884 | 1.87% |
| 2025-02-17 | 3.33 | 3.38 | 0.09 | 2.74% | 3.33 | 3.52 | 269082 | 9137 | 2.83% |
| 2025-02-14 | 3.29 | 3.29 | 0.00 | 0.00% | 3.28 | 3.31 | 95763 | 3156 | 1.01% |
| 2025-02-13 | 3.33 | 3.29 | -0.05 | -1.50% | 3.29 | 3.35 | 102808 | 3410 | 1.08% |
| 2025-02-12 | 3.37 | 3.34 | -0.03 | -0.89% | 3.31 | 3.37 | 125772 | 4194 | 1.32% |
| 2025-02-11 | 3.35 | 3.37 | 0.02 | 0.60% | 3.31 | 3.38 | 147335 | 4929 | 1.55% |
| 2025-02-10 | 3.28 | 3.35 | 0.08 | 2.45% | 3.26 | 3.35 | 199966 | 6606 | 2.11% |
| 2025-02-07 | 3.25 | 3.27 | 0.01 | 0.31% | 3.23 | 3.30 | 189839 | 6209 | 2.00% |
| 2025-02-06 | 3.24 | 3.26 | 0.02 | 0.62% | 3.19 | 3.26 | 147786 | 4770 | 1.56% |
| 2025-02-05 | 3.27 | 3.24 | 0.00 | 0.00% | 3.22 | 3.28 | 115944 | 3762 | 1.22% |
| 2025-01-27 | 3.20 | 3.24 | 0.04 | 1.25% | 3.20 | 3.30 | 176644 | 5759 | 1.86% |
| 2025-01-24 | 3.20 | 3.20 | 0.00 | 0.00% | 3.17 | 3.22 | 136586 | 4363 | 1.44% |
| 2025-01-23 | 3.23 | 3.20 | 0.00 | 0.00% | 3.20 | 3.26 | 148654 | 4805 | 1.57% |
| 2025-01-22 | 3.23 | 3.20 | -0.05 | -1.54% | 3.19 | 3.25 | 168691 | 5420 | 1.78% |
| 2025-01-21 | 3.29 | 3.25 | -0.02 | -0.61% | 3.23 | 3.30 | 178654 | 5816 | 1.88% |
| 2025-01-20 | 3.21 | 3.27 | 0.08 | 2.51% | 3.20 | 3.31 | 282664 | 9232 | 2.98% |
| 2025-01-17 | 3.19 | 3.19 | -0.02 | -0.62% | 3.15 | 3.23 | 206004 | 6566 | 2.17% |
| 2025-01-16 | 3.21 | 3.21 | 0.00 | 0.00% | 3.16 | 3.27 | 481396 | 15475 | 5.07% |
| 2025-01-15 | 3.20 | 3.21 | 0.07 | 2.23% | 3.14 | 3.36 | 708439 | 22894 | 7.46% |
| 2025-01-14 | 3.14 | 3.14 | 0.29 | 10.18% | 3.14 | 3.14 | 51045 | 1602 | 0.54% |
| 2025-01-13 | 2.80 | 2.85 | 0.03 | 1.06% | 2.76 | 2.86 | 109947 | 3110 | 1.16% |
| 2025-01-10 | 2.92 | 2.82 | -0.08 | -2.76% | 2.82 | 2.92 | 127683 | 3657 | 1.34% |
| 2025-01-09 | 2.93 | 2.90 | -0.04 | -1.36% | 2.90 | 2.95 | 105066 | 3071 | 1.11% |
| 2025-01-08 | 2.95 | 2.94 | -0.02 | -0.68% | 2.87 | 2.97 | 122924 | 3594 | 1.29% |
| 2025-01-07 | 2.94 | 2.96 | 0.04 | 1.37% | 2.89 | 2.96 | 99102 | 2898 | 1.04% |
| 2025-01-06 | 2.94 | 2.92 | -0.02 | -0.68% | 2.83 | 2.98 | 155275 | 4514 | 1.63% |
| 2025-01-03 | 3.09 | 2.94 | -0.14 | -4.55% | 2.93 | 3.11 | 195389 | 5858 | 2.06% |
| 2025-01-02 | 3.11 | 3.08 | -0.03 | -0.96% | 3.05 | 3.19 | 160407 | 5014 | 2.78% |
| 2024-12-31 | 3.17 | 3.11 | -0.06 | -1.89% | 3.08 | 3.19 | 137019 | 4310 | 2.37% |
| 2024-12-30 | 3.21 | 3.17 | -0.06 | -1.86% | 3.14 | 3.22 | 133094 | 4212 | 2.31% |
| 2024-12-27 | 3.16 | 3.23 | 0.06 | 1.89% | 3.15 | 3.26 | 135665 | 4370 | 2.35% |
| 2024-12-26 | 3.13 | 3.17 | 0.03 | 0.96% | 3.12 | 3.20 | 118757 | 3764 | 2.06% |