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 | 3.49 | 3.59 | 0.17 | 4.97% | 3.49 | 3.64 | 867351 | 30967 | 9.79% |
| 2025-04-02 | 3.47 | 3.42 | -0.04 | -1.16% | 3.41 | 3.48 | 262250 | 9019 | 2.96% |
| 2025-04-01 | 3.43 | 3.46 | 0.05 | 1.47% | 3.38 | 3.47 | 322941 | 11108 | 3.64% |
| 2025-03-31 | 3.44 | 3.41 | -0.05 | -1.45% | 3.34 | 3.45 | 328438 | 11121 | 3.71% |
| 2025-03-28 | 3.53 | 3.46 | -0.07 | -1.98% | 3.45 | 3.54 | 329463 | 11461 | 3.72% |
| 2025-03-27 | 3.59 | 3.53 | -0.08 | -2.22% | 3.51 | 3.62 | 319731 | 11356 | 3.61% |
| 2025-03-26 | 3.57 | 3.61 | 0.02 | 0.56% | 3.56 | 3.65 | 298016 | 10789 | 3.36% |
| 2025-03-25 | 3.63 | 3.59 | -0.03 | -0.83% | 3.56 | 3.64 | 287987 | 10353 | 3.25% |
| 2025-03-24 | 3.76 | 3.62 | -0.12 | -3.21% | 3.54 | 3.77 | 534855 | 19382 | 6.04% |
| 2025-03-21 | 3.80 | 3.74 | -0.09 | -2.35% | 3.73 | 3.85 | 437639 | 16525 | 4.94% |
| 2025-03-20 | 3.87 | 3.83 | -0.05 | -1.29% | 3.82 | 3.90 | 435904 | 16807 | 4.92% |
| 2025-03-19 | 3.95 | 3.88 | -0.09 | -2.27% | 3.87 | 3.97 | 469377 | 18299 | 5.30% |
| 2025-03-18 | 3.98 | 3.97 | -0.05 | -1.24% | 3.93 | 4.01 | 530660 | 20999 | 5.99% |
| 2025-03-17 | 3.93 | 4.02 | 0.11 | 2.81% | 3.93 | 4.09 | 826124 | 33260 | 9.32% |
| 2025-03-14 | 3.83 | 3.91 | 0.06 | 1.56% | 3.82 | 3.92 | 413314 | 16089 | 4.66% |
| 2025-03-13 | 3.93 | 3.85 | -0.07 | -1.79% | 3.82 | 3.95 | 429658 | 16649 | 4.85% |
| 2025-03-12 | 3.96 | 3.92 | -0.08 | -2.00% | 3.92 | 3.99 | 579040 | 22811 | 6.53% |
| 2025-03-11 | 3.87 | 4.00 | 0.10 | 2.56% | 3.83 | 4.04 | 776872 | 30740 | 8.77% |
| 2025-03-10 | 3.94 | 3.90 | 0.00 | 0.00% | 3.87 | 3.96 | 379104 | 14827 | 4.28% |
| 2025-03-07 | 3.97 | 3.90 | -0.10 | -2.50% | 3.87 | 3.98 | 646637 | 25361 | 7.30% |
| 2025-03-06 | 3.98 | 4.00 | 0.01 | 0.25% | 3.95 | 4.02 | 696722 | 27739 | 7.86% |
| 2025-03-05 | 4.05 | 3.99 | -0.05 | -1.24% | 3.92 | 4.06 | 603040 | 23902 | 6.80% |
| 2025-03-04 | 4.05 | 4.04 | 0.01 | 0.25% | 3.95 | 4.12 | 762674 | 30622 | 8.61% |
| 2025-03-03 | 3.90 | 4.03 | 0.15 | 3.87% | 3.83 | 4.09 | 970485 | 38666 | 10.95% |
| 2025-02-28 | 4.08 | 3.88 | -0.25 | -6.05% | 3.87 | 4.09 | 997961 | 39451 | 11.26% |
| 2025-02-27 | 4.00 | 4.13 | 0.11 | 2.74% | 3.98 | 4.18 | 1219569 | 50173 | 13.76% |
| 2025-02-26 | 4.08 | 4.02 | -0.10 | -2.43% | 3.98 | 4.12 | 1234952 | 49698 | 13.93% |
| 2025-02-25 | 4.21 | 4.12 | -0.29 | -6.58% | 4.11 | 4.28 | 1725738 | 72044 | 19.47% |
| 2025-02-24 | 4.55 | 4.41 | 0.07 | 1.61% | 4.38 | 4.99 | 2860451 | 133962 | 32.28% |
| 2025-02-21 | 4.20 | 4.34 | 0.10 | 2.36% | 4.17 | 4.47 | 1405439 | 60479 | 15.86% |
| 2025-02-20 | 4.13 | 4.24 | 0.06 | 1.44% | 4.08 | 4.30 | 1190749 | 50095 | 13.44% |
| 2025-02-19 | 4.11 | 4.18 | 0.06 | 1.46% | 4.01 | 4.18 | 1082255 | 44520 | 12.21% |
| 2025-02-18 | 4.21 | 4.12 | -0.16 | -3.74% | 4.06 | 4.26 | 1331297 | 54919 | 15.02% |
| 2025-02-17 | 3.95 | 4.28 | 0.28 | 7.00% | 3.94 | 4.34 | 1829241 | 76656 | 20.64% |
| 2025-02-14 | 3.93 | 4.00 | 0.03 | 0.76% | 3.90 | 4.08 | 1153390 | 45826 | 13.01% |
| 2025-02-13 | 3.89 | 3.97 | 0.07 | 1.79% | 3.88 | 4.14 | 1597472 | 64474 | 18.03% |
| 2025-02-12 | 3.84 | 3.90 | 0.02 | 0.52% | 3.84 | 3.92 | 611481 | 23698 | 6.90% |
| 2025-02-11 | 3.90 | 3.88 | -0.05 | -1.27% | 3.82 | 3.95 | 689299 | 26689 | 7.78% |
| 2025-02-10 | 3.85 | 3.93 | 0.05 | 1.29% | 3.84 | 3.93 | 845921 | 32927 | 9.54% |
| 2025-02-07 | 3.82 | 3.88 | 0.02 | 0.52% | 3.80 | 3.95 | 1042329 | 40409 | 11.76% |
| 2025-02-06 | 3.75 | 3.86 | 0.07 | 1.85% | 3.68 | 3.87 | 951932 | 36052 | 10.74% |
| 2025-02-05 | 3.60 | 3.79 | 0.17 | 4.70% | 3.56 | 3.80 | 898308 | 33360 | 10.14% |
| 2025-01-27 | 3.61 | 3.62 | 0.02 | 0.56% | 3.59 | 3.71 | 554794 | 20255 | 6.26% |
| 2025-01-24 | 3.53 | 3.60 | -0.03 | -0.83% | 3.52 | 3.64 | 602950 | 21556 | 6.80% |
| 2025-01-23 | 3.71 | 3.63 | 0.00 | 0.00% | 3.63 | 3.85 | 796121 | 29872 | 8.98% |
| 2025-01-22 | 3.58 | 3.63 | 0.03 | 0.83% | 3.52 | 3.65 | 457500 | 16442 | 5.16% |
| 2025-01-21 | 3.79 | 3.60 | -0.17 | -4.51% | 3.54 | 3.81 | 770448 | 27910 | 8.69% |
| 2025-01-20 | 3.83 | 3.77 | -0.07 | -1.82% | 3.71 | 3.87 | 714068 | 26878 | 8.06% |
| 2025-01-17 | 3.89 | 3.84 | -0.08 | -2.04% | 3.82 | 3.95 | 677861 | 26308 | 7.65% |
| 2025-01-16 | 3.88 | 3.92 | 0.04 | 1.03% | 3.85 | 4.04 | 1059949 | 41779 | 11.96% |
| 2025-01-15 | 3.78 | 3.88 | 0.06 | 1.57% | 3.77 | 3.94 | 962994 | 37147 | 10.87% |
| 2025-01-14 | 3.60 | 3.82 | 0.22 | 6.11% | 3.60 | 3.88 | 986879 | 37073 | 11.14% |
| 2025-01-13 | 3.52 | 3.60 | -0.06 | -1.64% | 3.51 | 3.66 | 538955 | 19357 | 6.08% |
| 2025-01-10 | 3.64 | 3.66 | -0.03 | -0.81% | 3.57 | 3.90 | 1007787 | 37365 | 11.37% |
| 2025-01-09 | 3.60 | 3.69 | 0.07 | 1.93% | 3.56 | 3.78 | 894097 | 32916 | 10.09% |
| 2025-01-08 | 3.60 | 3.62 | -0.03 | -0.82% | 3.45 | 3.66 | 863281 | 30685 | 9.74% |
| 2025-01-07 | 3.47 | 3.65 | 0.22 | 6.41% | 3.45 | 3.74 | 994027 | 35762 | 11.22% |
| 2025-01-06 | 3.50 | 3.43 | -0.13 | -3.65% | 3.35 | 3.64 | 761653 | 26456 | 8.59% |
| 2025-01-03 | 3.84 | 3.56 | -0.31 | -8.01% | 3.52 | 3.84 | 1060960 | 38599 | 11.97% |
| 2025-01-02 | 3.87 | 3.87 | -0.06 | -1.53% | 3.80 | 4.09 | 1153357 | 45657 | 13.01% |
| 2024-12-31 | 3.87 | 3.93 | 0.06 | 1.55% | 3.83 | 4.14 | 1491372 | 59534 | 16.83% |
| 2024-12-30 | 3.96 | 3.87 | -0.19 | -4.68% | 3.81 | 3.98 | 1371230 | 52973 | 15.47% |
| 2024-12-27 | 3.49 | 4.06 | 0.57 | 16.33% | 3.44 | 4.12 | 2142526 | 82387 | 24.18% |
| 2024-12-26 | 3.44 | 3.49 | 0.02 | 0.58% | 3.44 | 3.58 | 988342 | 34559 | 11.15% |
| 2024-12-25 | 3.68 | 3.47 | -0.22 | -5.96% | 3.37 | 3.69 | 1004672 | 34830 | 11.34% |