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 | 3.56 | 0.07 | 2.01% | 3.44 | 3.60 | 381472 | 13547 | 3.45% |
| 2025-04-02 | 3.54 | 3.49 | -0.07 | -1.97% | 3.49 | 3.56 | 235111 | 8282 | 2.13% |
| 2025-04-01 | 3.54 | 3.56 | 0.05 | 1.42% | 3.52 | 3.57 | 278977 | 9894 | 2.52% |
| 2025-03-31 | 3.54 | 3.51 | -0.07 | -1.96% | 3.46 | 3.57 | 386883 | 13561 | 3.50% |
| 2025-03-28 | 3.70 | 3.58 | -0.12 | -3.24% | 3.58 | 3.72 | 480322 | 17415 | 4.35% |
| 2025-03-27 | 3.83 | 3.70 | -0.15 | -3.90% | 3.70 | 3.84 | 585825 | 21901 | 5.30% |
| 2025-03-26 | 3.81 | 3.85 | 0.03 | 0.79% | 3.76 | 3.90 | 587664 | 22610 | 5.32% |
| 2025-03-25 | 3.88 | 3.82 | -0.06 | -1.55% | 3.76 | 3.91 | 584518 | 22411 | 5.29% |
| 2025-03-24 | 4.09 | 3.88 | -0.21 | -5.13% | 3.81 | 4.09 | 1040648 | 40803 | 9.42% |
| 2025-03-21 | 3.95 | 4.09 | 0.08 | 2.00% | 3.94 | 4.33 | 1761210 | 72653 | 15.94% |
| 2025-03-20 | 3.82 | 4.01 | 0.20 | 5.25% | 3.81 | 4.10 | 1305016 | 51615 | 11.81% |
| 2025-03-19 | 3.89 | 3.81 | -0.10 | -2.56% | 3.79 | 3.91 | 683389 | 26178 | 6.18% |
| 2025-03-18 | 4.01 | 3.91 | -0.09 | -2.25% | 3.88 | 4.06 | 1047047 | 41311 | 9.48% |
| 2025-03-17 | 4.02 | 4.00 | 0.00 | 0.00% | 4.00 | 4.23 | 1520353 | 62219 | 13.76% |
| 2025-03-14 | 3.85 | 4.00 | 0.21 | 5.54% | 3.79 | 4.09 | 1567961 | 61977 | 14.19% |
| 2025-03-13 | 3.67 | 3.79 | 0.09 | 2.43% | 3.59 | 3.80 | 981485 | 36277 | 8.88% |
| 2025-03-12 | 3.65 | 3.70 | 0.05 | 1.37% | 3.62 | 3.77 | 718405 | 26433 | 6.50% |
| 2025-03-11 | 3.60 | 3.65 | 0.01 | 0.27% | 3.56 | 3.65 | 317674 | 11484 | 2.87% |
| 2025-03-10 | 3.65 | 3.64 | 0.03 | 0.83% | 3.60 | 3.68 | 273476 | 9920 | 2.47% |
| 2025-03-07 | 3.68 | 3.61 | -0.09 | -2.43% | 3.59 | 3.69 | 417189 | 15157 | 3.78% |
| 2025-03-06 | 3.68 | 3.70 | 0.02 | 0.54% | 3.61 | 3.70 | 530442 | 19414 | 4.80% |
| 2025-03-05 | 3.63 | 3.68 | 0.06 | 1.66% | 3.63 | 3.78 | 495722 | 18297 | 4.49% |
| 2025-03-04 | 3.60 | 3.62 | -0.01 | -0.28% | 3.53 | 3.63 | 394261 | 14077 | 3.57% |
| 2025-03-03 | 3.69 | 3.63 | -0.03 | -0.82% | 3.60 | 3.70 | 509973 | 18605 | 4.62% |
| 2025-02-28 | 3.73 | 3.66 | -0.11 | -2.92% | 3.65 | 3.86 | 905184 | 34102 | 8.19% |
| 2025-02-27 | 3.66 | 3.77 | 0.11 | 3.01% | 3.65 | 3.82 | 965012 | 36108 | 8.73% |
| 2025-02-26 | 3.62 | 3.66 | 0.03 | 0.83% | 3.62 | 3.71 | 440819 | 16098 | 3.99% |
| 2025-02-25 | 3.66 | 3.63 | -0.08 | -2.16% | 3.61 | 3.74 | 576125 | 21092 | 5.21% |
| 2025-02-24 | 3.66 | 3.71 | 0.14 | 3.92% | 3.66 | 3.81 | 1073552 | 40213 | 9.72% |
| 2025-02-21 | 3.63 | 3.57 | -0.06 | -1.65% | 3.53 | 3.65 | 477288 | 17023 | 4.32% |
| 2025-02-20 | 3.60 | 3.63 | 0.03 | 0.83% | 3.58 | 3.66 | 368006 | 13341 | 3.33% |
| 2025-02-19 | 3.53 | 3.60 | 0.05 | 1.41% | 3.53 | 3.61 | 381476 | 13618 | 3.45% |
| 2025-02-18 | 3.71 | 3.55 | -0.18 | -4.83% | 3.55 | 3.75 | 564608 | 20498 | 5.11% |
| 2025-02-17 | 3.63 | 3.73 | 0.10 | 2.75% | 3.61 | 3.76 | 589434 | 21775 | 5.33% |
| 2025-02-14 | 3.69 | 3.63 | -0.08 | -2.16% | 3.62 | 3.73 | 524451 | 19246 | 4.75% |
| 2025-02-13 | 3.66 | 3.71 | 0.05 | 1.37% | 3.64 | 3.79 | 698258 | 26087 | 6.32% |
| 2025-02-12 | 3.64 | 3.66 | 0.00 | 0.00% | 3.60 | 3.67 | 371795 | 13512 | 3.36% |
| 2025-02-11 | 3.73 | 3.66 | -0.07 | -1.88% | 3.63 | 3.75 | 384176 | 14049 | 3.48% |
| 2025-02-10 | 3.62 | 3.73 | 0.11 | 3.04% | 3.61 | 3.73 | 458517 | 16834 | 4.15% |
| 2025-02-07 | 3.53 | 3.62 | 0.07 | 1.97% | 3.53 | 3.67 | 533484 | 19306 | 4.83% |
| 2025-02-06 | 3.49 | 3.55 | 0.07 | 2.01% | 3.38 | 3.55 | 555811 | 19275 | 5.03% |
| 2025-02-05 | 3.45 | 3.48 | -0.05 | -1.42% | 3.38 | 3.49 | 492559 | 16953 | 4.46% |
| 2025-01-27 | 3.67 | 3.53 | -0.09 | -2.49% | 3.52 | 3.72 | 300036 | 10873 | 2.72% |
| 2025-01-24 | 3.61 | 3.62 | 0.05 | 1.40% | 3.57 | 3.65 | 338675 | 12208 | 3.07% |
| 2025-01-23 | 3.71 | 3.57 | -0.10 | -2.72% | 3.57 | 3.78 | 388534 | 14412 | 3.52% |
| 2025-01-22 | 3.70 | 3.67 | -0.06 | -1.61% | 3.64 | 3.71 | 254814 | 9367 | 2.31% |
| 2025-01-21 | 3.82 | 3.73 | -0.12 | -3.12% | 3.70 | 3.85 | 426613 | 16009 | 3.86% |
| 2025-01-20 | 3.87 | 3.85 | 0.02 | 0.52% | 3.76 | 3.89 | 461398 | 17646 | 4.18% |
| 2025-01-17 | 3.92 | 3.83 | -0.15 | -3.77% | 3.83 | 3.94 | 567928 | 21988 | 5.14% |
| 2025-01-16 | 3.86 | 3.98 | 0.14 | 3.65% | 3.83 | 4.03 | 817929 | 32199 | 7.40% |
| 2025-01-15 | 3.85 | 3.84 | -0.02 | -0.52% | 3.80 | 3.92 | 551748 | 21308 | 4.99% |
| 2025-01-14 | 3.65 | 3.86 | 0.15 | 4.04% | 3.65 | 3.87 | 693377 | 26333 | 6.28% |
| 2025-01-13 | 3.69 | 3.71 | 0.14 | 3.92% | 3.61 | 3.78 | 626787 | 23219 | 5.67% |
| 2025-01-10 | 3.75 | 3.57 | -0.18 | -4.80% | 3.57 | 3.77 | 467968 | 17075 | 4.24% |
| 2025-01-09 | 3.69 | 3.75 | -0.02 | -0.53% | 3.65 | 3.79 | 544824 | 20373 | 4.93% |
| 2025-01-08 | 3.59 | 3.77 | 0.16 | 4.43% | 3.58 | 3.94 | 892516 | 33798 | 8.08% |
| 2025-01-07 | 3.52 | 3.61 | 0.10 | 2.85% | 3.50 | 3.61 | 382776 | 13595 | 3.46% |
| 2025-01-06 | 3.53 | 3.51 | -0.06 | -1.68% | 3.40 | 3.59 | 457848 | 16004 | 4.14% |
| 2025-01-03 | 3.86 | 3.57 | -0.29 | -7.51% | 3.54 | 3.88 | 706199 | 25821 | 6.39% |
| 2025-01-02 | 3.78 | 3.86 | 0.07 | 1.85% | 3.77 | 3.99 | 740400 | 28900 | 6.70% |
| 2024-12-31 | 3.92 | 3.79 | -0.13 | -3.32% | 3.79 | 4.00 | 506187 | 19717 | 4.58% |
| 2024-12-30 | 4.02 | 3.92 | -0.14 | -3.45% | 3.88 | 4.03 | 485636 | 19025 | 4.40% |
| 2024-12-27 | 3.91 | 4.06 | 0.16 | 4.10% | 3.86 | 4.14 | 724636 | 29215 | 6.56% |
| 2024-12-26 | 3.86 | 3.90 | 0.03 | 0.78% | 3.85 | 3.97 | 418832 | 16403 | 3.79% |