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 | 3.44 | 3.44 | -0.03 | -0.86% | 3.41 | 3.53 | 276573 | 9564 | 2.48% |
| 2025-04-02 | 3.48 | 3.47 | -0.06 | -1.70% | 3.46 | 3.55 | 348467 | 12184 | 3.13% |
| 2025-04-01 | 3.55 | 3.53 | 0.02 | 0.57% | 3.52 | 3.65 | 505864 | 18141 | 4.54% |
| 2025-03-31 | 3.46 | 3.51 | 0.02 | 0.57% | 3.39 | 3.52 | 405072 | 13951 | 3.64% |
| 2025-03-28 | 3.54 | 3.49 | -0.04 | -1.13% | 3.48 | 3.57 | 281870 | 9906 | 2.53% |
| 2025-03-27 | 3.58 | 3.53 | -0.07 | -1.94% | 3.48 | 3.60 | 392195 | 13838 | 3.52% |
| 2025-03-26 | 3.61 | 3.60 | -0.04 | -1.10% | 3.55 | 3.64 | 447034 | 16036 | 4.02% |
| 2025-03-25 | 3.61 | 3.64 | 0.07 | 1.96% | 3.52 | 3.70 | 647245 | 23421 | 5.81% |
| 2025-03-24 | 3.76 | 3.57 | -0.21 | -5.56% | 3.45 | 3.76 | 966004 | 34618 | 8.68% |
| 2025-03-21 | 4.00 | 3.78 | -0.32 | -7.80% | 3.75 | 4.00 | 1155340 | 44386 | 10.38% |
| 2025-03-20 | 4.05 | 4.10 | -0.32 | -7.24% | 3.85 | 4.20 | 1449904 | 58964 | 13.02% |
| 2025-03-19 | 4.44 | 4.42 | -0.05 | -1.12% | 4.38 | 4.56 | 503803 | 22490 | 4.53% |
| 2025-03-18 | 4.44 | 4.47 | 0.03 | 0.68% | 4.44 | 4.58 | 526140 | 23632 | 4.73% |
| 2025-03-17 | 4.50 | 4.44 | -0.13 | -2.84% | 4.42 | 4.54 | 640193 | 28581 | 5.75% |
| 2025-03-14 | 4.51 | 4.57 | -0.01 | -0.22% | 4.37 | 4.63 | 879227 | 39435 | 7.90% |
| 2025-03-13 | 4.71 | 4.58 | -0.20 | -4.18% | 4.46 | 4.76 | 1077205 | 49428 | 9.68% |
| 2025-03-12 | 4.78 | 4.78 | -0.11 | -2.25% | 4.66 | 4.87 | 1357316 | 64671 | 12.19% |
| 2025-03-11 | 4.50 | 4.89 | 0.18 | 3.82% | 4.50 | 5.28 | 2133241 | 104934 | 19.16% |
| 2025-03-10 | 4.79 | 4.71 | 0.27 | 6.08% | 4.56 | 4.99 | 2026167 | 96426 | 18.20% |
| 2025-03-07 | 4.61 | 4.44 | -0.21 | -4.52% | 4.35 | 4.65 | 1142006 | 51537 | 10.26% |
| 2025-03-06 | 4.53 | 4.65 | 0.12 | 2.65% | 4.50 | 4.78 | 1395955 | 64982 | 12.54% |
| 2025-03-05 | 4.45 | 4.53 | -0.01 | -0.22% | 4.41 | 4.62 | 1004946 | 45230 | 9.03% |
| 2025-03-04 | 4.20 | 4.54 | 0.29 | 6.82% | 4.17 | 4.64 | 1564346 | 70216 | 14.05% |
| 2025-03-03 | 4.16 | 4.25 | 0.07 | 1.67% | 4.07 | 4.46 | 1025175 | 44234 | 9.21% |
| 2025-02-28 | 4.40 | 4.18 | -0.26 | -5.86% | 4.15 | 4.45 | 949361 | 40676 | 8.53% |
| 2025-02-27 | 4.61 | 4.44 | -0.18 | -3.90% | 4.36 | 4.71 | 1025865 | 46156 | 9.21% |
| 2025-02-26 | 4.66 | 4.62 | 0.03 | 0.65% | 4.47 | 4.71 | 1119961 | 51397 | 10.06% |
| 2025-02-25 | 4.45 | 4.59 | -0.13 | -2.75% | 4.45 | 4.88 | 1253625 | 58241 | 11.26% |
| 2025-02-24 | 4.90 | 4.72 | -0.26 | -5.22% | 4.61 | 4.90 | 1449525 | 68227 | 13.10% |
| 2025-02-21 | 4.75 | 4.98 | 0.07 | 1.43% | 4.60 | 5.09 | 2183529 | 106488 | 19.73% |
| 2025-02-20 | 4.61 | 4.91 | 0.16 | 3.37% | 4.61 | 5.24 | 2483448 | 123781 | 22.44% |
| 2025-02-19 | 4.60 | 4.75 | 0.19 | 4.17% | 4.38 | 4.89 | 2452985 | 114742 | 22.16% |
| 2025-02-18 | 5.00 | 4.56 | -0.71 | -13.47% | 4.51 | 5.09 | 2618026 | 124345 | 23.66% |
| 2025-02-17 | 5.00 | 5.27 | 0.69 | 15.07% | 4.98 | 5.49 | 4100463 | 213461 | 37.05% |
| 2025-02-14 | 3.83 | 4.58 | 0.76 | 19.90% | 3.83 | 4.58 | 3336636 | 145736 | 30.15% |
| 2025-02-13 | 3.91 | 3.82 | -0.28 | -6.83% | 3.81 | 4.01 | 1638991 | 63603 | 14.81% |
| 2025-02-12 | 3.92 | 4.10 | 0.00 | 0.00% | 3.86 | 4.29 | 2047060 | 83601 | 18.50% |
| 2025-02-11 | 4.25 | 4.10 | 0.16 | 4.06% | 4.02 | 4.50 | 3148164 | 133045 | 28.45% |
| 2025-02-10 | 3.36 | 3.94 | 0.66 | 20.12% | 3.30 | 3.94 | 1752913 | 66121 | 15.84% |
| 2025-02-07 | 3.01 | 3.28 | 0.27 | 8.97% | 3.01 | 3.46 | 966617 | 31293 | 8.73% |
| 2025-02-06 | 2.97 | 3.01 | 0.05 | 1.69% | 2.90 | 3.02 | 391356 | 11618 | 3.54% |
| 2025-02-05 | 2.81 | 2.96 | 0.21 | 7.64% | 2.80 | 2.99 | 527319 | 15397 | 4.76% |
| 2025-01-27 | 2.88 | 2.75 | -0.07 | -2.48% | 2.74 | 2.93 | 231454 | 6465 | 2.09% |
| 2025-01-24 | 2.73 | 2.82 | 0.10 | 3.68% | 2.70 | 2.85 | 322633 | 8936 | 2.92% |
| 2025-01-23 | 2.75 | 2.72 | 0.02 | 0.74% | 2.72 | 2.85 | 277563 | 7740 | 2.51% |
| 2025-01-22 | 2.79 | 2.70 | -0.08 | -2.88% | 2.69 | 2.79 | 206480 | 5613 | 1.87% |
| 2025-01-21 | 2.87 | 2.78 | -0.06 | -2.11% | 2.75 | 2.88 | 234062 | 6544 | 2.11% |
| 2025-01-20 | 2.86 | 2.84 | 0.01 | 0.35% | 2.78 | 2.91 | 236478 | 6742 | 2.14% |
| 2025-01-17 | 2.86 | 2.83 | -0.05 | -1.74% | 2.80 | 2.88 | 297153 | 8415 | 2.68% |
| 2025-01-16 | 2.83 | 2.88 | 0.06 | 2.13% | 2.83 | 3.08 | 598406 | 17495 | 5.41% |
| 2025-01-15 | 2.87 | 2.82 | -0.04 | -1.40% | 2.79 | 2.91 | 277419 | 7848 | 2.51% |
| 2025-01-14 | 2.65 | 2.86 | 0.23 | 8.75% | 2.65 | 2.87 | 418672 | 11688 | 3.78% |
| 2025-01-13 | 2.62 | 2.63 | -0.01 | -0.38% | 2.53 | 2.66 | 230809 | 6012 | 2.09% |
| 2025-01-10 | 2.78 | 2.64 | -0.15 | -5.38% | 2.64 | 2.80 | 274899 | 7453 | 2.48% |
| 2025-01-09 | 2.78 | 2.79 | 0.02 | 0.72% | 2.76 | 2.83 | 229733 | 6416 | 2.08% |
| 2025-01-08 | 2.77 | 2.77 | -0.02 | -0.72% | 2.69 | 2.85 | 311762 | 8666 | 2.82% |
| 2025-01-07 | 2.68 | 2.79 | 0.10 | 3.72% | 2.67 | 2.80 | 293036 | 7964 | 2.65% |
| 2025-01-06 | 2.79 | 2.69 | -0.12 | -4.27% | 2.64 | 2.80 | 387780 | 10453 | 3.50% |
| 2025-01-03 | 3.05 | 2.81 | -0.18 | -6.02% | 2.78 | 3.06 | 409735 | 11783 | 3.70% |
| 2025-01-02 | 3.03 | 2.99 | -0.05 | -1.64% | 2.95 | 3.10 | 291998 | 8852 | 2.89% |
| 2024-12-31 | 3.14 | 3.04 | -0.10 | -3.18% | 3.04 | 3.22 | 309520 | 9643 | 3.06% |
| 2024-12-30 | 3.20 | 3.14 | -0.03 | -0.95% | 3.05 | 3.20 | 282406 | 8798 | 2.79% |
| 2024-12-27 | 3.16 | 3.17 | 0.02 | 0.63% | 3.11 | 3.27 | 381070 | 12248 | 3.77% |
| 2024-12-26 | 3.14 | 3.15 | 0.02 | 0.64% | 3.04 | 3.16 | 363844 | 11334 | 3.60% |