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 | 3.33 | 3.47 | 0.11 | 3.27% | 3.31 | 3.51 | 705806 | 24324 | 4.36% |
| 2025-04-02 | 3.37 | 3.36 | -0.02 | -0.59% | 3.35 | 3.39 | 298299 | 10037 | 1.84% |
| 2025-04-01 | 3.33 | 3.38 | 0.06 | 1.81% | 3.32 | 3.39 | 393737 | 13236 | 2.43% |
| 2025-03-31 | 3.39 | 3.32 | -0.09 | -2.64% | 3.27 | 3.40 | 520713 | 17341 | 3.22% |
| 2025-03-28 | 3.46 | 3.41 | -0.09 | -2.57% | 3.41 | 3.49 | 560714 | 19267 | 3.47% |
| 2025-03-27 | 3.56 | 3.50 | -0.08 | -2.23% | 3.48 | 3.62 | 781632 | 27721 | 4.83% |
| 2025-03-26 | 3.56 | 3.58 | -0.07 | -1.92% | 3.52 | 3.65 | 1147289 | 41004 | 7.09% |
| 2025-03-25 | 3.46 | 3.65 | 0.20 | 5.80% | 3.39 | 3.65 | 1625186 | 57370 | 10.05% |
| 2025-03-24 | 3.44 | 3.45 | 0.03 | 0.88% | 3.37 | 3.47 | 676710 | 23205 | 4.18% |
| 2025-03-21 | 3.46 | 3.42 | -0.05 | -1.44% | 3.40 | 3.49 | 665803 | 22924 | 4.12% |
| 2025-03-20 | 3.52 | 3.47 | -0.02 | -0.57% | 3.47 | 3.57 | 786180 | 27571 | 4.86% |
| 2025-03-19 | 3.53 | 3.49 | -0.06 | -1.69% | 3.47 | 3.55 | 823607 | 28773 | 5.09% |
| 2025-03-18 | 3.62 | 3.55 | -0.09 | -2.47% | 3.53 | 3.66 | 1405060 | 50123 | 8.69% |
| 2025-03-17 | 3.63 | 3.64 | 0.15 | 4.30% | 3.57 | 3.83 | 3022162 | 111221 | 18.69% |
| 2025-03-14 | 3.17 | 3.49 | 0.32 | 10.09% | 3.17 | 3.49 | 1461530 | 49494 | 9.04% |
| 2025-03-13 | 3.17 | 3.17 | -0.01 | -0.31% | 3.12 | 3.18 | 294183 | 9245 | 1.82% |
| 2025-03-12 | 3.20 | 3.18 | -0.01 | -0.31% | 3.16 | 3.22 | 292153 | 9302 | 1.81% |
| 2025-03-11 | 3.14 | 3.19 | 0.02 | 0.63% | 3.12 | 3.19 | 256676 | 8094 | 1.59% |
| 2025-03-10 | 3.16 | 3.17 | 0.00 | 0.00% | 3.14 | 3.21 | 271143 | 8592 | 1.68% |
| 2025-03-07 | 3.20 | 3.17 | -0.04 | -1.25% | 3.16 | 3.21 | 282173 | 8968 | 1.74% |
| 2025-03-06 | 3.17 | 3.21 | 0.04 | 1.26% | 3.15 | 3.22 | 316522 | 10094 | 1.96% |
| 2025-03-05 | 3.22 | 3.17 | -0.05 | -1.55% | 3.13 | 3.23 | 397176 | 12530 | 2.46% |
| 2025-03-04 | 3.22 | 3.22 | -0.03 | -0.92% | 3.18 | 3.24 | 394716 | 12651 | 2.44% |
| 2025-03-03 | 3.29 | 3.25 | -0.05 | -1.52% | 3.22 | 3.34 | 548398 | 18004 | 3.39% |
| 2025-02-28 | 3.33 | 3.30 | -0.05 | -1.49% | 3.27 | 3.38 | 747193 | 24900 | 4.62% |
| 2025-02-27 | 3.25 | 3.35 | 0.09 | 2.76% | 3.24 | 3.35 | 760336 | 25142 | 4.70% |
| 2025-02-26 | 3.24 | 3.26 | 0.03 | 0.93% | 3.22 | 3.27 | 309090 | 10014 | 1.91% |
| 2025-02-25 | 3.28 | 3.23 | -0.07 | -2.12% | 3.21 | 3.30 | 381553 | 12408 | 2.36% |
| 2025-02-24 | 3.28 | 3.30 | 0.05 | 1.54% | 3.27 | 3.36 | 493456 | 16329 | 3.05% |
| 2025-02-21 | 3.28 | 3.25 | -0.03 | -0.91% | 3.21 | 3.29 | 348491 | 11296 | 2.15% |
| 2025-02-20 | 3.26 | 3.28 | 0.02 | 0.61% | 3.24 | 3.30 | 365540 | 11974 | 2.26% |
| 2025-02-19 | 3.22 | 3.26 | 0.03 | 0.93% | 3.21 | 3.27 | 343306 | 11094 | 2.12% |
| 2025-02-18 | 3.35 | 3.23 | -0.12 | -3.58% | 3.21 | 3.35 | 420182 | 13747 | 2.60% |
| 2025-02-17 | 3.30 | 3.35 | 0.05 | 1.52% | 3.29 | 3.37 | 400748 | 13335 | 2.48% |
| 2025-02-14 | 3.34 | 3.30 | -0.03 | -0.90% | 3.28 | 3.36 | 412216 | 13634 | 2.55% |
| 2025-02-13 | 3.37 | 3.33 | -0.06 | -1.77% | 3.32 | 3.39 | 460698 | 15439 | 2.85% |
| 2025-02-12 | 3.39 | 3.39 | -0.02 | -0.59% | 3.34 | 3.42 | 545251 | 18410 | 3.37% |
| 2025-02-11 | 3.47 | 3.41 | -0.06 | -1.73% | 3.37 | 3.47 | 542152 | 18471 | 3.35% |
| 2025-02-10 | 3.34 | 3.47 | 0.12 | 3.58% | 3.32 | 3.48 | 922888 | 31545 | 5.71% |
| 2025-02-07 | 3.30 | 3.35 | 0.04 | 1.21% | 3.27 | 3.42 | 866144 | 28876 | 5.36% |
| 2025-02-06 | 3.27 | 3.31 | 0.01 | 0.30% | 3.20 | 3.31 | 739099 | 24122 | 4.57% |
| 2025-02-05 | 3.28 | 3.30 | 0.01 | 0.30% | 3.23 | 3.37 | 1174833 | 38826 | 7.26% |
| 2025-01-27 | 3.29 | 3.29 | 0.30 | 10.03% | 3.29 | 3.29 | 308131 | 10137 | 1.91% |
| 2025-01-24 | 2.96 | 2.99 | 0.03 | 1.01% | 2.94 | 3.00 | 271631 | 8051 | 1.68% |
| 2025-01-23 | 2.99 | 2.96 | -0.01 | -0.34% | 2.96 | 3.04 | 308559 | 9273 | 1.91% |
| 2025-01-22 | 3.03 | 2.97 | -0.07 | -2.30% | 2.96 | 3.03 | 279562 | 8357 | 1.73% |
| 2025-01-21 | 3.08 | 3.04 | -0.01 | -0.33% | 3.01 | 3.09 | 258038 | 7842 | 1.60% |
| 2025-01-20 | 3.07 | 3.05 | 0.01 | 0.33% | 3.02 | 3.09 | 325801 | 9973 | 2.01% |
| 2025-01-17 | 3.03 | 3.04 | 0.00 | 0.00% | 2.98 | 3.07 | 332758 | 10131 | 2.06% |
| 2025-01-16 | 3.01 | 3.04 | 0.05 | 1.67% | 3.00 | 3.10 | 404782 | 12355 | 2.50% |
| 2025-01-15 | 2.99 | 2.99 | -0.01 | -0.33% | 2.96 | 3.05 | 345374 | 10371 | 2.14% |
| 2025-01-14 | 2.86 | 3.00 | 0.14 | 4.90% | 2.85 | 3.00 | 426346 | 12555 | 2.64% |
| 2025-01-13 | 2.84 | 2.86 | -0.02 | -0.69% | 2.78 | 2.88 | 373236 | 10589 | 2.31% |
| 2025-01-10 | 2.99 | 2.88 | -0.12 | -4.00% | 2.87 | 3.01 | 412716 | 12115 | 2.55% |
| 2025-01-09 | 3.00 | 3.00 | -0.01 | -0.33% | 2.97 | 3.04 | 375138 | 11279 | 2.32% |
| 2025-01-08 | 3.00 | 3.01 | -0.02 | -0.66% | 2.94 | 3.05 | 475336 | 14242 | 2.94% |
| 2025-01-07 | 3.01 | 3.03 | 0.02 | 0.66% | 2.96 | 3.03 | 397093 | 11913 | 2.46% |
| 2025-01-06 | 3.04 | 3.01 | -0.06 | -1.95% | 2.94 | 3.08 | 434603 | 13071 | 2.69% |
| 2025-01-03 | 3.25 | 3.07 | -0.20 | -6.12% | 3.06 | 3.28 | 711016 | 22276 | 4.40% |
| 2025-01-02 | 3.22 | 3.27 | 0.05 | 1.55% | 3.20 | 3.38 | 811898 | 26888 | 5.02% |
| 2024-12-31 | 3.29 | 3.22 | -0.06 | -1.83% | 3.21 | 3.34 | 474346 | 15556 | 2.93% |
| 2024-12-30 | 3.34 | 3.28 | -0.09 | -2.67% | 3.26 | 3.36 | 430927 | 14187 | 2.66% |
| 2024-12-27 | 3.32 | 3.37 | 0.03 | 0.90% | 3.28 | 3.40 | 601066 | 20196 | 3.72% |
| 2024-12-26 | 3.29 | 3.34 | 0.00 | 0.00% | 3.28 | 3.39 | 593708 | 19816 | 3.67% |