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 | 3.57 | 3.62 | 0.02 | 0.56% | 3.57 | 3.66 | 388373 | 14088 | 1.45% |
| 2025-04-02 | 3.63 | 3.60 | -0.06 | -1.64% | 3.59 | 3.65 | 446145 | 16090 | 1.66% |
| 2025-04-01 | 3.59 | 3.66 | 0.08 | 2.23% | 3.58 | 3.73 | 788688 | 28929 | 2.94% |
| 2025-03-31 | 3.55 | 3.58 | 0.02 | 0.56% | 3.53 | 3.60 | 514831 | 18385 | 1.92% |
| 2025-03-28 | 3.55 | 3.56 | 0.00 | 0.00% | 3.52 | 3.61 | 503495 | 17930 | 1.87% |
| 2025-03-27 | 3.48 | 3.56 | 0.07 | 2.01% | 3.45 | 3.57 | 497141 | 17485 | 1.85% |
| 2025-03-26 | 3.48 | 3.49 | -0.01 | -0.29% | 3.48 | 3.52 | 330228 | 11569 | 1.23% |
| 2025-03-25 | 3.54 | 3.50 | -0.08 | -2.23% | 3.44 | 3.54 | 582813 | 20308 | 2.17% |
| 2025-03-24 | 3.58 | 3.58 | -0.05 | -1.38% | 3.54 | 3.67 | 654398 | 23502 | 2.44% |
| 2025-03-21 | 3.74 | 3.63 | 0.01 | 0.28% | 3.62 | 3.81 | 1175914 | 43558 | 4.38% |
| 2025-03-20 | 3.55 | 3.62 | 0.06 | 1.69% | 3.54 | 3.62 | 569914 | 20420 | 2.12% |
| 2025-03-19 | 3.55 | 3.56 | 0.00 | 0.00% | 3.54 | 3.58 | 272749 | 9702 | 1.02% |
| 2025-03-18 | 3.57 | 3.56 | 0.00 | 0.00% | 3.54 | 3.58 | 271594 | 9668 | 1.01% |
| 2025-03-17 | 3.58 | 3.56 | -0.01 | -0.28% | 3.55 | 3.59 | 353055 | 12612 | 1.31% |
| 2025-03-14 | 3.49 | 3.57 | 0.06 | 1.71% | 3.49 | 3.57 | 445869 | 15805 | 1.66% |
| 2025-03-13 | 3.54 | 3.51 | -0.03 | -0.85% | 3.48 | 3.54 | 284023 | 9960 | 1.06% |
| 2025-03-12 | 3.57 | 3.54 | -0.04 | -1.12% | 3.53 | 3.58 | 403665 | 14312 | 1.50% |
| 2025-03-11 | 3.53 | 3.58 | 0.04 | 1.13% | 3.48 | 3.63 | 657946 | 23411 | 2.45% |
| 2025-03-10 | 3.47 | 3.54 | 0.09 | 2.61% | 3.47 | 3.55 | 551163 | 19363 | 2.05% |
| 2025-03-07 | 3.47 | 3.45 | -0.03 | -0.86% | 3.44 | 3.49 | 309310 | 10706 | 1.15% |
| 2025-03-06 | 3.45 | 3.48 | 0.03 | 0.87% | 3.44 | 3.49 | 343645 | 11913 | 1.28% |
| 2025-03-05 | 3.50 | 3.45 | -0.05 | -1.43% | 3.42 | 3.50 | 332186 | 11451 | 1.24% |
| 2025-03-04 | 3.48 | 3.50 | 0.00 | 0.00% | 3.45 | 3.51 | 291216 | 10139 | 1.08% |
| 2025-03-03 | 3.49 | 3.50 | 0.01 | 0.29% | 3.48 | 3.56 | 354456 | 12462 | 1.32% |
| 2025-02-28 | 3.58 | 3.49 | -0.11 | -3.06% | 3.49 | 3.62 | 476675 | 16906 | 1.77% |
| 2025-02-27 | 3.62 | 3.60 | -0.02 | -0.55% | 3.56 | 3.64 | 373129 | 13429 | 1.39% |
| 2025-02-26 | 3.58 | 3.62 | 0.05 | 1.40% | 3.57 | 3.62 | 368739 | 13263 | 1.37% |
| 2025-02-25 | 3.60 | 3.57 | -0.04 | -1.11% | 3.55 | 3.62 | 366368 | 13120 | 1.36% |
| 2025-02-24 | 3.61 | 3.61 | 0.00 | 0.00% | 3.59 | 3.65 | 410896 | 14859 | 1.53% |
| 2025-02-21 | 3.62 | 3.61 | -0.01 | -0.28% | 3.56 | 3.65 | 371544 | 13368 | 1.38% |
| 2025-02-20 | 3.61 | 3.62 | 0.02 | 0.56% | 3.58 | 3.66 | 392076 | 14215 | 1.46% |
| 2025-02-19 | 3.61 | 3.60 | -0.02 | -0.55% | 3.57 | 3.62 | 385591 | 13850 | 1.44% |
| 2025-02-18 | 3.72 | 3.62 | -0.11 | -2.95% | 3.60 | 3.73 | 434726 | 15891 | 1.62% |
| 2025-02-17 | 3.73 | 3.73 | 0.01 | 0.27% | 3.70 | 3.78 | 492511 | 18452 | 1.83% |
| 2025-02-14 | 3.66 | 3.72 | 0.04 | 1.09% | 3.66 | 3.75 | 387468 | 14402 | 1.44% |
| 2025-02-13 | 3.67 | 3.68 | 0.00 | 0.00% | 3.65 | 3.71 | 357626 | 13177 | 1.33% |
| 2025-02-12 | 3.69 | 3.68 | -0.01 | -0.27% | 3.64 | 3.70 | 338521 | 12414 | 1.26% |
| 2025-02-11 | 3.76 | 3.69 | -0.06 | -1.60% | 3.67 | 3.77 | 335130 | 12370 | 1.25% |
| 2025-02-10 | 3.69 | 3.75 | 0.06 | 1.63% | 3.68 | 3.77 | 518160 | 19349 | 1.93% |
| 2025-02-07 | 3.61 | 3.69 | 0.07 | 1.93% | 3.59 | 3.71 | 532884 | 19553 | 1.98% |
| 2025-02-06 | 3.58 | 3.62 | 0.05 | 1.40% | 3.51 | 3.62 | 390205 | 13941 | 1.45% |
| 2025-02-05 | 3.53 | 3.57 | 0.09 | 2.59% | 3.51 | 3.60 | 439125 | 15626 | 1.63% |
| 2025-01-27 | 3.57 | 3.48 | -0.09 | -2.52% | 3.47 | 3.62 | 437672 | 15505 | 1.63% |
| 2025-01-24 | 3.57 | 3.57 | 0.01 | 0.28% | 3.53 | 3.58 | 368460 | 13098 | 1.37% |
| 2025-01-23 | 3.61 | 3.56 | -0.02 | -0.56% | 3.56 | 3.67 | 345365 | 12508 | 1.29% |
| 2025-01-22 | 3.60 | 3.58 | -0.04 | -1.10% | 3.55 | 3.61 | 244695 | 8736 | 0.91% |
| 2025-01-21 | 3.68 | 3.62 | -0.09 | -2.43% | 3.60 | 3.71 | 372214 | 13527 | 1.39% |
| 2025-01-20 | 3.71 | 3.71 | 0.01 | 0.27% | 3.69 | 3.75 | 266441 | 9917 | 0.99% |
| 2025-01-17 | 3.69 | 3.70 | 0.01 | 0.27% | 3.66 | 3.72 | 266653 | 9829 | 0.99% |
| 2025-01-16 | 3.70 | 3.69 | 0.01 | 0.27% | 3.67 | 3.76 | 328685 | 12231 | 1.22% |
| 2025-01-15 | 3.71 | 3.68 | -0.05 | -1.34% | 3.66 | 3.73 | 331099 | 12205 | 1.23% |
| 2025-01-14 | 3.60 | 3.73 | 0.14 | 3.90% | 3.59 | 3.74 | 433958 | 15972 | 1.62% |
| 2025-01-13 | 3.63 | 3.59 | -0.06 | -1.64% | 3.53 | 3.63 | 305645 | 10962 | 1.14% |
| 2025-01-10 | 3.78 | 3.65 | -0.13 | -3.44% | 3.65 | 3.80 | 456038 | 16913 | 1.70% |
| 2025-01-09 | 3.86 | 3.78 | -0.10 | -2.58% | 3.77 | 3.86 | 552294 | 20983 | 2.06% |
| 2025-01-08 | 3.83 | 3.88 | 0.03 | 0.78% | 3.81 | 3.94 | 733617 | 28461 | 2.73% |
| 2025-01-07 | 3.95 | 3.85 | -0.15 | -3.75% | 3.76 | 3.96 | 898367 | 34393 | 3.34% |
| 2025-01-06 | 3.70 | 4.00 | 0.32 | 8.70% | 3.69 | 4.08 | 1437684 | 56400 | 5.35% |
| 2025-01-03 | 3.72 | 3.68 | -0.02 | -0.54% | 3.65 | 3.80 | 477654 | 17821 | 1.78% |
| 2025-01-02 | 3.79 | 3.70 | -0.09 | -2.37% | 3.67 | 3.82 | 368132 | 13812 | 1.37% |
| 2024-12-31 | 3.89 | 3.79 | -0.10 | -2.57% | 3.78 | 3.90 | 320924 | 12302 | 1.19% |
| 2024-12-30 | 3.94 | 3.89 | -0.04 | -1.02% | 3.87 | 3.94 | 336870 | 13116 | 1.25% |
| 2024-12-27 | 3.80 | 3.93 | 0.12 | 3.15% | 3.79 | 3.99 | 635714 | 24836 | 2.37% |
| 2024-12-26 | 3.80 | 3.81 | 0.00 | 0.00% | 3.79 | 3.84 | 243316 | 9293 | 0.91% |