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 | 3.42 | 3.37 | -0.08 | -2.32% | 3.31 | 3.45 | 44102 | 1488 | 0.77% |
| 2025-04-02 | 3.51 | 3.45 | -0.04 | -1.15% | 3.42 | 3.53 | 48087 | 1669 | 0.84% |
| 2025-04-01 | 3.53 | 3.49 | -0.02 | -0.57% | 3.46 | 3.54 | 50636 | 1764 | 0.88% |
| 2025-03-31 | 3.53 | 3.51 | 0.00 | 0.00% | 3.47 | 3.55 | 54023 | 1899 | 0.94% |
| 2025-03-28 | 3.60 | 3.51 | -0.08 | -2.23% | 3.42 | 3.65 | 102547 | 3641 | 1.78% |
| 2025-03-27 | 3.58 | 3.59 | 0.01 | 0.28% | 3.56 | 3.71 | 137341 | 5002 | 2.39% |
| 2025-03-26 | 3.46 | 3.58 | 0.12 | 3.47% | 3.45 | 3.62 | 91244 | 3247 | 1.58% |
| 2025-03-25 | 3.44 | 3.46 | 0.06 | 1.76% | 3.42 | 3.53 | 78962 | 2744 | 1.37% |
| 2025-03-24 | 3.41 | 3.40 | -0.04 | -1.16% | 3.33 | 3.47 | 92060 | 3123 | 1.60% |
| 2025-03-21 | 3.60 | 3.44 | -0.28 | -7.53% | 3.44 | 3.65 | 207768 | 7357 | 3.61% |
| 2025-03-20 | 3.51 | 3.72 | 0.27 | 7.83% | 3.45 | 3.74 | 230127 | 8320 | 3.99% |
| 2025-03-19 | 3.48 | 3.45 | 0.01 | 0.29% | 3.41 | 3.53 | 79473 | 2754 | 1.38% |
| 2025-03-18 | 3.41 | 3.44 | -0.11 | -3.10% | 3.36 | 3.49 | 137027 | 4700 | 2.38% |
| 2025-03-17 | 3.61 | 3.55 | 0.00 | 0.00% | 3.55 | 3.68 | 157687 | 5719 | 2.74% |
| 2025-03-14 | 3.47 | 3.55 | -0.05 | -1.39% | 3.43 | 3.62 | 140197 | 4935 | 2.43% |
| 2025-03-13 | 3.66 | 3.60 | 0.03 | 0.84% | 3.48 | 3.75 | 174695 | 6247 | 3.03% |
| 2025-03-12 | 3.44 | 3.57 | 0.17 | 5.00% | 3.43 | 3.67 | 207095 | 7432 | 3.59% |
| 2025-03-11 | 3.23 | 3.40 | 0.12 | 3.66% | 3.23 | 3.42 | 139107 | 4673 | 2.41% |
| 2025-03-10 | 3.16 | 3.28 | 0.13 | 4.13% | 3.16 | 3.33 | 136987 | 4476 | 2.38% |
| 2025-03-07 | 3.16 | 3.15 | -0.03 | -0.94% | 3.09 | 3.19 | 90836 | 2843 | 1.58% |
| 2025-03-06 | 3.19 | 3.18 | -0.02 | -0.63% | 3.17 | 3.25 | 63179 | 2022 | 1.10% |
| 2025-03-05 | 3.23 | 3.20 | -0.05 | -1.54% | 3.16 | 3.29 | 79428 | 2550 | 1.38% |
| 2025-03-04 | 3.06 | 3.25 | 0.10 | 3.17% | 3.04 | 3.29 | 162696 | 5211 | 2.82% |
| 2025-03-03 | 3.28 | 3.15 | 0.23 | 7.88% | 3.14 | 3.46 | 254404 | 8287 | 4.41% |
| 2025-02-28 | 3.10 | 2.92 | -0.16 | -5.19% | 2.86 | 3.19 | 125044 | 3807 | 2.17% |
| 2025-02-27 | 3.20 | 3.08 | -0.10 | -3.14% | 3.03 | 3.28 | 122692 | 3829 | 2.13% |
| 2025-02-26 | 2.98 | 3.18 | 0.20 | 6.71% | 2.98 | 3.22 | 178400 | 5611 | 3.10% |
| 2025-02-25 | 2.90 | 2.98 | 0.11 | 3.83% | 2.86 | 3.04 | 110507 | 3246 | 1.92% |
| 2025-02-24 | 2.83 | 2.87 | 0.05 | 1.77% | 2.80 | 2.91 | 90727 | 2592 | 1.57% |
| 2025-02-21 | 2.79 | 2.82 | 0.02 | 0.71% | 2.76 | 2.82 | 59675 | 1668 | 1.04% |
| 2025-02-20 | 2.85 | 2.80 | -0.05 | -1.75% | 2.76 | 2.85 | 63520 | 1781 | 1.10% |
| 2025-02-19 | 2.87 | 2.85 | -0.02 | -0.70% | 2.83 | 2.91 | 62455 | 1789 | 1.08% |
| 2025-02-18 | 2.84 | 2.87 | 0.03 | 1.06% | 2.82 | 2.94 | 67207 | 1943 | 1.17% |
| 2025-02-17 | 2.88 | 2.84 | -0.03 | -1.05% | 2.79 | 2.88 | 79271 | 2235 | 1.38% |
| 2025-02-14 | 2.92 | 2.87 | -0.01 | -0.35% | 2.83 | 2.95 | 92666 | 2666 | 1.61% |
| 2025-02-13 | 2.78 | 2.88 | 0.11 | 3.97% | 2.73 | 2.95 | 128386 | 3672 | 2.23% |
| 2025-02-12 | 2.81 | 2.77 | -0.10 | -3.48% | 2.71 | 2.83 | 159618 | 4407 | 2.77% |
| 2025-02-11 | 2.99 | 2.87 | -0.09 | -3.04% | 2.85 | 2.99 | 82464 | 2377 | 1.43% |
| 2025-02-10 | 3.00 | 2.96 | -0.02 | -0.67% | 2.93 | 3.01 | 68530 | 2027 | 1.19% |
| 2025-02-07 | 2.94 | 2.98 | 0.03 | 1.02% | 2.91 | 3.03 | 60291 | 1798 | 1.05% |
| 2025-02-06 | 2.99 | 2.95 | -0.04 | -1.34% | 2.85 | 2.99 | 72965 | 2125 | 1.27% |
| 2025-02-05 | 3.10 | 2.99 | -0.09 | -2.92% | 2.98 | 3.10 | 56093 | 1694 | 0.97% |
| 2025-01-27 | 3.00 | 3.08 | 0.06 | 1.99% | 3.00 | 3.17 | 45329 | 1401 | 0.79% |
| 2025-01-24 | 3.01 | 3.02 | 0.02 | 0.67% | 2.94 | 3.06 | 59111 | 1772 | 1.03% |
| 2025-01-23 | 3.10 | 3.00 | -0.07 | -2.28% | 2.97 | 3.12 | 67115 | 2047 | 1.16% |
| 2025-01-22 | 2.99 | 3.07 | -0.05 | -1.60% | 2.97 | 3.13 | 64313 | 1969 | 1.12% |
| 2025-01-21 | 3.28 | 3.12 | -0.16 | -4.88% | 3.10 | 3.29 | 95795 | 3026 | 1.66% |
| 2025-01-20 | 3.32 | 3.28 | -0.02 | -0.61% | 3.27 | 3.37 | 39143 | 1298 | 0.68% |
| 2025-01-17 | 3.28 | 3.30 | 0.02 | 0.61% | 3.28 | 3.38 | 50902 | 1699 | 0.88% |
| 2025-01-16 | 3.21 | 3.28 | 0.04 | 1.23% | 3.21 | 3.30 | 57723 | 1890 | 1.00% |
| 2025-01-15 | 3.28 | 3.24 | -0.01 | -0.31% | 3.20 | 3.28 | 45481 | 1470 | 0.79% |
| 2025-01-14 | 3.20 | 3.25 | 0.05 | 1.56% | 3.18 | 3.30 | 61022 | 1978 | 1.06% |
| 2025-01-13 | 3.16 | 3.20 | 0.05 | 1.59% | 3.06 | 3.21 | 46822 | 1482 | 0.81% |
| 2025-01-10 | 3.10 | 3.15 | 0.04 | 1.29% | 3.01 | 3.26 | 108106 | 3416 | 1.88% |
| 2025-01-09 | 2.92 | 3.11 | 0.19 | 6.51% | 2.88 | 3.20 | 89554 | 2730 | 1.55% |
| 2025-01-08 | 2.93 | 2.92 | 0.01 | 0.34% | 2.83 | 2.94 | 60466 | 1745 | 1.05% |
| 2025-01-07 | 2.79 | 2.91 | 0.10 | 3.56% | 2.79 | 2.92 | 55724 | 1604 | 0.97% |
| 2025-01-06 | 2.77 | 2.81 | 0.04 | 1.44% | 2.55 | 2.91 | 75823 | 2097 | 1.32% |
| 2025-01-03 | 3.13 | 2.77 | -0.31 | -10.06% | 2.70 | 3.13 | 110752 | 3236 | 1.92% |
| 2025-01-02 | 3.19 | 3.08 | -0.14 | -4.35% | 2.99 | 3.24 | 83288 | 2584 | 1.45% |
| 2024-12-31 | 3.25 | 3.22 | 0.06 | 1.90% | 3.12 | 3.29 | 86311 | 2785 | 1.50% |
| 2024-12-30 | 3.46 | 3.16 | -0.36 | -10.23% | 3.10 | 3.49 | 196513 | 6360 | 3.41% |
| 2024-12-27 | 3.49 | 3.52 | 0.03 | 0.86% | 3.40 | 3.52 | 48925 | 1707 | 0.85% |
| 2024-12-26 | 3.50 | 3.49 | -0.02 | -0.57% | 3.44 | 3.54 | 63206 | 2198 | 1.10% |
| 2024-12-25 | 3.52 | 3.51 | -0.01 | -0.28% | 3.45 | 3.55 | 68912 | 2426 | 1.20% |