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 | 3.62 | 3.77 | 0.09 | 2.45% | 3.61 | 3.86 | 168407 | 6357 | 3.78% |
| 2025-04-02 | 3.63 | 3.68 | 0.05 | 1.38% | 3.62 | 3.71 | 108902 | 3993 | 2.44% |
| 2025-04-01 | 3.54 | 3.63 | 0.09 | 2.54% | 3.51 | 3.64 | 74287 | 2662 | 1.67% |
| 2025-03-31 | 3.44 | 3.54 | 0.05 | 1.43% | 3.41 | 3.61 | 112778 | 3995 | 2.53% |
| 2025-03-28 | 3.55 | 3.49 | -0.08 | -2.24% | 3.46 | 3.57 | 92137 | 3229 | 2.07% |
| 2025-03-27 | 3.62 | 3.57 | -0.07 | -1.92% | 3.55 | 3.65 | 84196 | 3024 | 1.89% |
| 2025-03-26 | 3.60 | 3.64 | 0.09 | 2.54% | 3.56 | 3.72 | 117116 | 4250 | 2.63% |
| 2025-03-25 | 3.50 | 3.55 | 0.04 | 1.14% | 3.48 | 3.55 | 97015 | 3419 | 2.17% |
| 2025-03-24 | 3.68 | 3.51 | -0.15 | -4.10% | 3.41 | 3.69 | 169140 | 5984 | 3.79% |
| 2025-03-21 | 3.65 | 3.66 | -0.01 | -0.27% | 3.62 | 3.71 | 65408 | 2390 | 1.47% |
| 2025-03-20 | 3.60 | 3.67 | 0.06 | 1.66% | 3.58 | 3.70 | 87944 | 3202 | 1.97% |
| 2025-03-19 | 3.62 | 3.61 | -0.02 | -0.55% | 3.58 | 3.63 | 71178 | 2561 | 1.60% |
| 2025-03-18 | 3.69 | 3.63 | -0.02 | -0.55% | 3.60 | 3.74 | 112524 | 4112 | 2.52% |
| 2025-03-17 | 3.60 | 3.65 | 0.04 | 1.11% | 3.55 | 3.66 | 112728 | 4074 | 2.53% |
| 2025-03-14 | 3.66 | 3.61 | -0.02 | -0.55% | 3.57 | 3.70 | 133429 | 4837 | 2.99% |
| 2025-03-13 | 3.54 | 3.63 | 0.10 | 2.83% | 3.48 | 3.66 | 146779 | 5276 | 3.29% |
| 2025-03-12 | 3.53 | 3.53 | 0.01 | 0.28% | 3.48 | 3.68 | 151033 | 5367 | 3.39% |
| 2025-03-11 | 3.36 | 3.52 | 0.14 | 4.14% | 3.34 | 3.57 | 150282 | 5215 | 3.37% |
| 2025-03-10 | 3.33 | 3.38 | 0.07 | 2.11% | 3.33 | 3.43 | 76720 | 2593 | 1.72% |
| 2025-03-07 | 3.32 | 3.31 | -0.01 | -0.30% | 3.30 | 3.36 | 72430 | 2409 | 1.62% |
| 2025-03-06 | 3.32 | 3.32 | -0.01 | -0.30% | 3.29 | 3.35 | 69432 | 2298 | 1.56% |
| 2025-03-05 | 3.27 | 3.33 | 0.07 | 2.15% | 3.25 | 3.39 | 83701 | 2772 | 1.88% |
| 2025-03-04 | 3.25 | 3.26 | 0.01 | 0.31% | 3.22 | 3.28 | 53654 | 1741 | 1.20% |
| 2025-03-03 | 3.27 | 3.25 | -0.03 | -0.91% | 3.22 | 3.29 | 74346 | 2422 | 1.67% |
| 2025-02-28 | 3.32 | 3.28 | -0.03 | -0.91% | 3.28 | 3.32 | 65326 | 2154 | 1.46% |
| 2025-02-27 | 3.33 | 3.31 | -0.02 | -0.60% | 3.28 | 3.35 | 68430 | 2264 | 1.53% |
| 2025-02-26 | 3.34 | 3.33 | 0.00 | 0.00% | 3.31 | 3.36 | 82285 | 2738 | 1.84% |
| 2025-02-25 | 3.35 | 3.33 | -0.03 | -0.89% | 3.32 | 3.39 | 81657 | 2734 | 1.83% |
| 2025-02-24 | 3.33 | 3.36 | 0.00 | 0.00% | 3.32 | 3.39 | 88595 | 2970 | 1.99% |
| 2025-02-21 | 3.46 | 3.36 | -0.08 | -2.33% | 3.35 | 3.46 | 107845 | 3654 | 2.42% |
| 2025-02-20 | 3.28 | 3.44 | 0.19 | 5.85% | 3.28 | 3.55 | 199510 | 6856 | 4.47% |
| 2025-02-19 | 3.25 | 3.25 | -0.02 | -0.61% | 3.21 | 3.31 | 96852 | 3151 | 2.17% |
| 2025-02-18 | 3.28 | 3.27 | 0.00 | 0.00% | 3.24 | 3.30 | 78822 | 2580 | 1.77% |
| 2025-02-17 | 3.30 | 3.27 | -0.04 | -1.21% | 3.25 | 3.31 | 94992 | 3117 | 2.13% |
| 2025-02-14 | 3.34 | 3.31 | -0.03 | -0.90% | 3.29 | 3.36 | 57214 | 1892 | 1.28% |
| 2025-02-13 | 3.33 | 3.34 | 0.04 | 1.21% | 3.28 | 3.38 | 65580 | 2185 | 1.47% |
| 2025-02-12 | 3.33 | 3.30 | -0.03 | -0.90% | 3.28 | 3.35 | 47324 | 1565 | 1.06% |
| 2025-02-11 | 3.37 | 3.33 | -0.03 | -0.89% | 3.26 | 3.37 | 89000 | 2943 | 2.00% |
| 2025-02-10 | 3.39 | 3.36 | -0.03 | -0.88% | 3.35 | 3.40 | 66142 | 2226 | 1.48% |
| 2025-02-07 | 3.37 | 3.39 | 0.00 | 0.00% | 3.34 | 3.42 | 104159 | 3510 | 2.34% |
| 2025-02-06 | 3.45 | 3.39 | -0.01 | -0.29% | 3.35 | 3.45 | 73421 | 2482 | 1.65% |
| 2025-02-05 | 3.31 | 3.40 | 0.09 | 2.72% | 3.27 | 3.41 | 76672 | 2578 | 1.72% |
| 2025-01-27 | 3.33 | 3.31 | -0.03 | -0.90% | 3.30 | 3.42 | 57792 | 1930 | 1.30% |
| 2025-01-24 | 3.33 | 3.34 | 0.04 | 1.21% | 3.27 | 3.35 | 48314 | 1601 | 1.08% |
| 2025-01-23 | 3.35 | 3.30 | -0.03 | -0.90% | 3.30 | 3.44 | 61914 | 2081 | 1.39% |
| 2025-01-22 | 3.36 | 3.33 | -0.02 | -0.60% | 3.30 | 3.38 | 47167 | 1577 | 1.06% |
| 2025-01-21 | 3.35 | 3.35 | 0.00 | 0.00% | 3.30 | 3.41 | 74166 | 2486 | 1.66% |
| 2025-01-20 | 3.44 | 3.35 | -0.12 | -3.46% | 3.32 | 3.62 | 163007 | 5645 | 3.65% |
| 2025-01-17 | 3.24 | 3.47 | 0.22 | 6.77% | 3.21 | 3.67 | 200882 | 6960 | 4.50% |
| 2025-01-16 | 3.17 | 3.25 | 0.09 | 2.85% | 3.16 | 3.28 | 90228 | 2917 | 2.02% |
| 2025-01-15 | 3.14 | 3.16 | 0.02 | 0.64% | 3.11 | 3.19 | 59922 | 1892 | 1.34% |
| 2025-01-14 | 3.03 | 3.14 | 0.14 | 4.67% | 2.99 | 3.14 | 93942 | 2913 | 2.11% |
| 2025-01-13 | 2.94 | 3.00 | 0.06 | 2.04% | 2.82 | 3.05 | 86964 | 2574 | 1.95% |
| 2025-01-10 | 3.06 | 2.94 | -0.13 | -4.23% | 2.92 | 3.07 | 98360 | 2947 | 2.21% |
| 2025-01-09 | 3.07 | 3.07 | -0.04 | -1.29% | 3.05 | 3.11 | 49988 | 1539 | 1.12% |
| 2025-01-08 | 3.09 | 3.11 | 0.00 | 0.00% | 2.98 | 3.12 | 102076 | 3123 | 2.29% |
| 2025-01-07 | 3.05 | 3.11 | 0.07 | 2.30% | 3.02 | 3.12 | 74410 | 2287 | 1.67% |
| 2025-01-06 | 2.99 | 3.04 | 0.02 | 0.66% | 2.96 | 3.15 | 115489 | 3525 | 2.59% |
| 2025-01-03 | 3.32 | 3.02 | -0.32 | -9.58% | 2.98 | 3.32 | 222944 | 6946 | 5.00% |
| 2025-01-02 | 3.48 | 3.34 | -0.13 | -3.75% | 3.26 | 3.53 | 157254 | 5336 | 3.52% |
| 2024-12-31 | 3.65 | 3.47 | -0.15 | -4.14% | 3.38 | 3.67 | 163119 | 5706 | 3.66% |
| 2024-12-30 | 3.68 | 3.62 | -0.14 | -3.72% | 3.59 | 3.77 | 104193 | 3821 | 2.33% |
| 2024-12-27 | 3.74 | 3.76 | 0.02 | 0.53% | 3.72 | 3.88 | 96788 | 3685 | 2.17% |
| 2024-12-26 | 3.82 | 3.74 | -0.08 | -2.09% | 3.73 | 3.83 | 90865 | 3431 | 2.04% |