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 | 3.71 | 3.71 | 0.05 | 1.37% | 3.67 | 3.76 | 624840 | 23173 | 3.14% |
| 2025-04-02 | 3.66 | 3.66 | -0.02 | -0.54% | 3.63 | 3.70 | 430204 | 15746 | 2.16% |
| 2025-04-01 | 3.71 | 3.68 | -0.02 | -0.54% | 3.68 | 3.78 | 512491 | 19064 | 2.57% |
| 2025-03-31 | 3.73 | 3.70 | -0.05 | -1.33% | 3.63 | 3.76 | 626305 | 23129 | 3.14% |
| 2025-03-28 | 3.82 | 3.75 | 0.03 | 0.81% | 3.66 | 3.85 | 838364 | 31369 | 4.21% |
| 2025-03-27 | 3.78 | 3.72 | -0.16 | -4.12% | 3.70 | 3.82 | 849696 | 31831 | 4.26% |
| 2025-03-26 | 3.99 | 3.88 | 0.00 | 0.00% | 3.86 | 4.08 | 1126805 | 44705 | 5.65% |
| 2025-03-25 | 3.81 | 3.88 | 0.09 | 2.37% | 3.76 | 3.99 | 1171207 | 45372 | 5.88% |
| 2025-03-24 | 3.88 | 3.79 | -0.12 | -3.07% | 3.73 | 3.95 | 1050174 | 39943 | 5.27% |
| 2025-03-21 | 3.95 | 3.91 | 0.00 | 0.00% | 3.89 | 4.07 | 1164093 | 46237 | 5.84% |
| 2025-03-20 | 4.04 | 3.91 | -0.14 | -3.46% | 3.89 | 4.08 | 1450076 | 57364 | 7.28% |
| 2025-03-19 | 4.00 | 4.05 | 0.03 | 0.75% | 3.89 | 4.17 | 2338060 | 94439 | 11.73% |
| 2025-03-18 | 3.83 | 4.02 | 0.25 | 6.63% | 3.75 | 4.15 | 2818172 | 113207 | 14.14% |
| 2025-03-17 | 3.82 | 3.77 | -0.19 | -4.80% | 3.72 | 3.94 | 2240351 | 85750 | 11.24% |
| 2025-03-14 | 3.76 | 3.96 | 0.36 | 10.00% | 3.72 | 3.96 | 2493828 | 97108 | 12.52% |
| 2025-03-13 | 3.49 | 3.60 | 0.13 | 3.75% | 3.42 | 3.80 | 1310691 | 46910 | 6.58% |
| 2025-03-12 | 3.51 | 3.47 | -0.04 | -1.14% | 3.45 | 3.54 | 557075 | 19376 | 2.80% |
| 2025-03-11 | 3.41 | 3.51 | 0.06 | 1.74% | 3.37 | 3.54 | 753926 | 26121 | 3.78% |
| 2025-03-10 | 3.45 | 3.45 | 0.04 | 1.17% | 3.38 | 3.49 | 722713 | 24749 | 3.63% |
| 2025-03-07 | 3.31 | 3.41 | 0.10 | 3.02% | 3.30 | 3.55 | 1107398 | 38324 | 5.56% |
| 2025-03-06 | 3.31 | 3.31 | 0.01 | 0.30% | 3.28 | 3.35 | 385596 | 12758 | 1.94% |
| 2025-03-05 | 3.25 | 3.30 | 0.04 | 1.23% | 3.20 | 3.30 | 438208 | 14258 | 2.20% |
| 2025-03-04 | 3.25 | 3.26 | 0.03 | 0.93% | 3.20 | 3.27 | 344052 | 11129 | 1.73% |
| 2025-03-03 | 3.26 | 3.23 | 0.00 | 0.00% | 3.22 | 3.32 | 399287 | 13069 | 2.00% |
| 2025-02-28 | 3.33 | 3.23 | -0.12 | -3.58% | 3.23 | 3.34 | 452760 | 14848 | 2.27% |
| 2025-02-27 | 3.40 | 3.35 | -0.05 | -1.47% | 3.31 | 3.41 | 414949 | 13902 | 2.08% |
| 2025-02-26 | 3.38 | 3.40 | 0.02 | 0.59% | 3.36 | 3.46 | 501049 | 17010 | 2.51% |
| 2025-02-25 | 3.37 | 3.38 | 0.01 | 0.30% | 3.36 | 3.45 | 595007 | 20310 | 2.99% |
| 2025-02-24 | 3.33 | 3.37 | 0.02 | 0.60% | 3.31 | 3.42 | 518707 | 17477 | 2.60% |
| 2025-02-21 | 3.43 | 3.35 | -0.11 | -3.18% | 3.33 | 3.46 | 661466 | 22277 | 3.32% |
| 2025-02-20 | 3.39 | 3.46 | 0.05 | 1.47% | 3.37 | 3.48 | 566178 | 19385 | 2.84% |
| 2025-02-19 | 3.41 | 3.41 | 0.03 | 0.89% | 3.36 | 3.43 | 482564 | 16387 | 2.42% |
| 2025-02-18 | 3.42 | 3.38 | -0.04 | -1.17% | 3.34 | 3.48 | 654622 | 22213 | 3.29% |
| 2025-02-17 | 3.39 | 3.42 | -0.05 | -1.44% | 3.34 | 3.44 | 557676 | 18963 | 2.80% |
| 2025-02-14 | 3.49 | 3.47 | 0.00 | 0.00% | 3.41 | 3.53 | 555093 | 19207 | 2.79% |
| 2025-02-13 | 3.48 | 3.47 | -0.03 | -0.86% | 3.43 | 3.53 | 749793 | 26048 | 3.76% |
| 2025-02-12 | 3.55 | 3.50 | -0.17 | -4.63% | 3.43 | 3.58 | 1256398 | 43808 | 6.31% |
| 2025-02-11 | 3.48 | 3.67 | 0.22 | 6.38% | 3.48 | 3.80 | 1754186 | 64307 | 8.80% |
| 2025-02-10 | 3.47 | 3.45 | -0.01 | -0.29% | 3.40 | 3.53 | 710181 | 24453 | 3.56% |
| 2025-02-07 | 3.35 | 3.46 | 0.10 | 2.98% | 3.32 | 3.53 | 1038579 | 35520 | 5.21% |
| 2025-02-06 | 3.34 | 3.36 | 0.00 | 0.00% | 3.28 | 3.38 | 739049 | 24654 | 3.71% |
| 2025-02-05 | 3.30 | 3.36 | 0.21 | 6.67% | 3.23 | 3.47 | 1055820 | 35235 | 5.30% |
| 2025-01-27 | 3.22 | 3.15 | -0.04 | -1.25% | 3.15 | 3.31 | 502782 | 16233 | 2.52% |
| 2025-01-24 | 3.18 | 3.19 | 0.03 | 0.95% | 3.14 | 3.21 | 416973 | 13253 | 2.09% |
| 2025-01-23 | 3.25 | 3.16 | -0.06 | -1.86% | 3.16 | 3.31 | 499005 | 16169 | 2.50% |
| 2025-01-22 | 3.28 | 3.22 | -0.05 | -1.53% | 3.19 | 3.29 | 405817 | 13125 | 2.04% |
| 2025-01-21 | 3.30 | 3.27 | -0.04 | -1.21% | 3.22 | 3.33 | 491420 | 16045 | 2.47% |
| 2025-01-20 | 3.35 | 3.31 | -0.06 | -1.78% | 3.27 | 3.37 | 710951 | 23531 | 3.57% |
| 2025-01-17 | 3.40 | 3.37 | 0.00 | 0.00% | 3.30 | 3.47 | 1445228 | 48812 | 7.25% |
| 2025-01-16 | 3.09 | 3.37 | 0.31 | 10.13% | 3.08 | 3.37 | 836007 | 27077 | 4.20% |
| 2025-01-15 | 3.11 | 3.06 | -0.04 | -1.29% | 3.01 | 3.12 | 488579 | 14972 | 2.45% |
| 2025-01-14 | 2.97 | 3.10 | 0.11 | 3.68% | 2.97 | 3.11 | 468993 | 14290 | 2.35% |
| 2025-01-13 | 2.88 | 2.99 | 0.04 | 1.36% | 2.87 | 3.01 | 405316 | 11981 | 2.03% |
| 2025-01-10 | 3.05 | 2.95 | -0.10 | -3.28% | 2.95 | 3.11 | 510606 | 15431 | 2.56% |
| 2025-01-09 | 3.01 | 3.05 | 0.02 | 0.66% | 3.00 | 3.08 | 410947 | 12542 | 2.06% |
| 2025-01-08 | 3.06 | 3.03 | -0.02 | -0.66% | 2.94 | 3.07 | 566314 | 16987 | 2.84% |
| 2025-01-07 | 3.01 | 3.05 | 0.05 | 1.67% | 2.95 | 3.06 | 547116 | 16558 | 2.75% |
| 2025-01-06 | 3.07 | 3.00 | -0.11 | -3.54% | 2.97 | 3.11 | 714350 | 21677 | 3.58% |
| 2025-01-03 | 3.30 | 3.11 | -0.18 | -5.47% | 3.09 | 3.33 | 842058 | 26962 | 4.23% |
| 2025-01-02 | 3.29 | 3.29 | 0.00 | 0.00% | 3.24 | 3.42 | 863007 | 28787 | 4.33% |
| 2024-12-31 | 3.60 | 3.29 | -0.29 | -8.10% | 3.28 | 3.61 | 1079303 | 36651 | 5.42% |
| 2024-12-30 | 3.70 | 3.58 | -0.14 | -3.76% | 3.52 | 3.72 | 1141534 | 40943 | 5.73% |
| 2024-12-27 | 3.84 | 3.72 | -0.20 | -5.10% | 3.71 | 3.96 | 1822833 | 69782 | 9.15% |
| 2024-12-26 | 4.06 | 3.92 | -0.20 | -4.85% | 3.85 | 4.23 | 1963975 | 78938 | 9.86% |