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 | 3.57 | 3.58 | -0.03 | -0.83% | 3.55 | 3.64 | 161111 | 5778 | 1.42% |
| 2025-04-02 | 3.52 | 3.61 | 0.05 | 1.40% | 3.52 | 3.73 | 298220 | 10801 | 2.63% |
| 2025-04-01 | 3.57 | 3.56 | -0.01 | -0.28% | 3.55 | 3.64 | 208315 | 7492 | 1.84% |
| 2025-03-31 | 3.60 | 3.57 | -0.06 | -1.65% | 3.49 | 3.62 | 282858 | 10029 | 2.50% |
| 2025-03-28 | 3.74 | 3.63 | -0.11 | -2.94% | 3.61 | 3.76 | 319844 | 11734 | 2.83% |
| 2025-03-27 | 3.82 | 3.74 | -0.08 | -2.09% | 3.73 | 3.82 | 246754 | 9301 | 2.18% |
| 2025-03-26 | 3.78 | 3.82 | 0.03 | 0.79% | 3.77 | 3.88 | 232844 | 8921 | 2.06% |
| 2025-03-25 | 3.88 | 3.79 | -0.09 | -2.32% | 3.77 | 3.88 | 291693 | 11111 | 2.58% |
| 2025-03-24 | 4.01 | 3.88 | -0.19 | -4.67% | 3.77 | 4.07 | 561679 | 21775 | 4.96% |
| 2025-03-21 | 4.20 | 4.07 | -0.11 | -2.63% | 3.98 | 4.21 | 751042 | 30462 | 6.63% |
| 2025-03-20 | 4.12 | 4.18 | 0.00 | 0.00% | 4.10 | 4.42 | 1039796 | 44269 | 9.19% |
| 2025-03-19 | 4.04 | 4.18 | 0.18 | 4.50% | 4.04 | 4.30 | 996915 | 41376 | 8.81% |
| 2025-03-18 | 4.04 | 4.00 | -0.04 | -0.99% | 3.98 | 4.08 | 343732 | 13802 | 3.04% |
| 2025-03-17 | 4.02 | 4.04 | 0.07 | 1.76% | 3.98 | 4.09 | 542018 | 21891 | 4.79% |
| 2025-03-14 | 3.85 | 3.97 | 0.10 | 2.58% | 3.84 | 4.00 | 388272 | 15256 | 3.43% |
| 2025-03-13 | 3.93 | 3.87 | -0.08 | -2.03% | 3.81 | 3.96 | 412523 | 15939 | 3.64% |
| 2025-03-12 | 3.89 | 3.95 | 0.06 | 1.54% | 3.88 | 4.14 | 762852 | 30701 | 6.74% |
| 2025-03-11 | 3.79 | 3.89 | 0.05 | 1.30% | 3.75 | 3.90 | 322538 | 12391 | 2.85% |
| 2025-03-10 | 3.84 | 3.84 | -0.02 | -0.52% | 3.81 | 3.89 | 284479 | 10941 | 2.51% |
| 2025-03-07 | 4.01 | 3.86 | -0.20 | -4.93% | 3.85 | 4.04 | 652349 | 25651 | 5.76% |
| 2025-03-06 | 3.95 | 4.06 | 0.11 | 2.78% | 3.89 | 4.08 | 737387 | 29573 | 6.51% |
| 2025-03-05 | 3.90 | 3.95 | 0.06 | 1.54% | 3.78 | 3.97 | 580270 | 22467 | 5.13% |
| 2025-03-04 | 3.84 | 3.89 | -0.01 | -0.26% | 3.77 | 3.91 | 382804 | 14786 | 3.38% |
| 2025-03-03 | 3.86 | 3.90 | 0.02 | 0.52% | 3.84 | 4.04 | 583519 | 22829 | 5.15% |
| 2025-02-28 | 4.22 | 3.88 | -0.39 | -9.13% | 3.85 | 4.25 | 984331 | 39592 | 8.70% |
| 2025-02-27 | 4.16 | 4.27 | 0.10 | 2.40% | 4.14 | 4.57 | 1232321 | 53666 | 10.89% |
| 2025-02-26 | 4.14 | 4.17 | 0.03 | 0.72% | 4.05 | 4.22 | 908941 | 37523 | 8.03% |
| 2025-02-25 | 4.21 | 4.14 | -0.26 | -5.91% | 4.14 | 4.43 | 1482945 | 62771 | 13.10% |
| 2025-02-24 | 4.14 | 4.40 | 0.22 | 5.26% | 4.09 | 4.60 | 2213266 | 98056 | 19.55% |
| 2025-02-21 | 4.27 | 4.18 | -0.13 | -3.02% | 4.11 | 4.35 | 1503506 | 63144 | 13.28% |
| 2025-02-20 | 3.87 | 4.31 | 0.39 | 9.95% | 3.84 | 4.31 | 1268468 | 52545 | 11.21% |
| 2025-02-19 | 3.75 | 3.92 | 0.16 | 4.26% | 3.70 | 3.96 | 675532 | 26054 | 5.97% |
| 2025-02-18 | 3.96 | 3.76 | -0.23 | -5.76% | 3.72 | 3.98 | 667628 | 25682 | 5.90% |
| 2025-02-17 | 3.93 | 3.99 | -0.08 | -1.97% | 3.85 | 4.06 | 1098642 | 43341 | 9.71% |
| 2025-02-14 | 3.89 | 4.07 | 0.18 | 4.63% | 3.72 | 4.24 | 1450063 | 55659 | 12.81% |
| 2025-02-13 | 3.55 | 3.89 | 0.35 | 9.89% | 3.50 | 3.89 | 851290 | 31766 | 7.52% |
| 2025-02-12 | 3.49 | 3.54 | 0.04 | 1.14% | 3.43 | 3.61 | 342391 | 12066 | 3.02% |
| 2025-02-11 | 3.52 | 3.50 | -0.09 | -2.51% | 3.44 | 3.56 | 418503 | 14578 | 3.70% |
| 2025-02-10 | 3.44 | 3.59 | 0.17 | 4.97% | 3.44 | 3.68 | 655847 | 23340 | 5.79% |
| 2025-02-07 | 3.31 | 3.42 | 0.11 | 3.32% | 3.31 | 3.46 | 361573 | 12284 | 3.19% |
| 2025-02-06 | 3.25 | 3.31 | 0.05 | 1.53% | 3.19 | 3.32 | 285517 | 9325 | 2.52% |
| 2025-02-05 | 3.21 | 3.26 | 0.08 | 2.52% | 3.19 | 3.31 | 209280 | 6827 | 1.85% |
| 2025-01-27 | 3.27 | 3.18 | -0.06 | -1.85% | 3.17 | 3.34 | 212857 | 6912 | 1.88% |
| 2025-01-24 | 3.21 | 3.24 | 0.02 | 0.62% | 3.17 | 3.26 | 192835 | 6226 | 1.70% |
| 2025-01-23 | 3.25 | 3.22 | -0.01 | -0.31% | 3.21 | 3.36 | 242303 | 7993 | 2.14% |
| 2025-01-22 | 3.29 | 3.23 | -0.08 | -2.42% | 3.20 | 3.29 | 184662 | 5963 | 1.63% |
| 2025-01-21 | 3.39 | 3.31 | -0.07 | -2.07% | 3.29 | 3.41 | 195251 | 6493 | 1.72% |
| 2025-01-20 | 3.39 | 3.38 | 0.02 | 0.60% | 3.31 | 3.41 | 201567 | 6792 | 1.78% |
| 2025-01-17 | 3.34 | 3.36 | 0.00 | 0.00% | 3.29 | 3.39 | 203789 | 6817 | 1.80% |
| 2025-01-16 | 3.34 | 3.36 | 0.02 | 0.60% | 3.32 | 3.44 | 246411 | 8329 | 2.18% |
| 2025-01-15 | 3.33 | 3.34 | 0.01 | 0.30% | 3.26 | 3.37 | 237952 | 7890 | 2.10% |
| 2025-01-14 | 3.13 | 3.33 | 0.22 | 7.07% | 3.13 | 3.34 | 328452 | 10707 | 2.90% |
| 2025-01-13 | 3.07 | 3.11 | -0.02 | -0.64% | 3.01 | 3.16 | 208361 | 6445 | 1.84% |
| 2025-01-10 | 3.25 | 3.13 | -0.14 | -4.28% | 3.12 | 3.30 | 228458 | 7324 | 2.02% |
| 2025-01-09 | 3.22 | 3.27 | 0.03 | 0.93% | 3.21 | 3.32 | 238404 | 7811 | 2.11% |
| 2025-01-08 | 3.21 | 3.24 | 0.01 | 0.31% | 3.12 | 3.25 | 260119 | 8304 | 2.30% |
| 2025-01-07 | 3.13 | 3.23 | 0.11 | 3.53% | 3.10 | 3.23 | 240810 | 7631 | 2.13% |
| 2025-01-06 | 3.17 | 3.12 | -0.05 | -1.58% | 3.02 | 3.17 | 297789 | 9235 | 2.63% |
| 2025-01-03 | 3.35 | 3.17 | -0.18 | -5.37% | 3.13 | 3.37 | 343761 | 11066 | 3.04% |
| 2025-01-02 | 3.37 | 3.35 | -0.02 | -0.59% | 3.30 | 3.47 | 315327 | 10689 | 2.79% |
| 2024-12-31 | 3.46 | 3.37 | -0.06 | -1.75% | 3.36 | 3.53 | 264075 | 9072 | 2.33% |
| 2024-12-30 | 3.43 | 3.43 | -0.02 | -0.58% | 3.33 | 3.46 | 254318 | 8652 | 2.25% |
| 2024-12-27 | 3.39 | 3.45 | 0.08 | 2.37% | 3.37 | 3.50 | 321513 | 11116 | 2.84% |
| 2024-12-26 | 3.38 | 3.37 | -0.01 | -0.30% | 3.34 | 3.44 | 223200 | 7554 | 1.97% |