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 | 3.24 | 3.30 | 0.04 | 1.23% | 3.23 | 3.31 | 297675 | 9778 | 1.48% |
| 2025-04-02 | 3.25 | 3.26 | 0.01 | 0.31% | 3.22 | 3.27 | 161641 | 5259 | 0.80% |
| 2025-04-01 | 3.19 | 3.25 | 0.05 | 1.56% | 3.18 | 3.27 | 284361 | 9228 | 1.41% |
| 2025-03-31 | 3.25 | 3.20 | -0.05 | -1.54% | 3.17 | 3.28 | 359873 | 11560 | 1.79% |
| 2025-03-28 | 3.24 | 3.25 | 0.02 | 0.62% | 3.22 | 3.26 | 232945 | 7552 | 1.16% |
| 2025-03-27 | 3.29 | 3.23 | -0.06 | -1.82% | 3.22 | 3.30 | 214848 | 6963 | 1.07% |
| 2025-03-26 | 3.31 | 3.29 | -0.01 | -0.30% | 3.28 | 3.32 | 176762 | 5822 | 0.88% |
| 2025-03-25 | 3.26 | 3.30 | 0.02 | 0.61% | 3.26 | 3.32 | 209281 | 6886 | 1.04% |
| 2025-03-24 | 3.31 | 3.28 | -0.03 | -0.91% | 3.23 | 3.32 | 337953 | 11040 | 1.68% |
| 2025-03-21 | 3.29 | 3.31 | 0.02 | 0.61% | 3.28 | 3.35 | 330749 | 10971 | 1.64% |
| 2025-03-20 | 3.26 | 3.29 | 0.04 | 1.23% | 3.25 | 3.32 | 245092 | 8060 | 1.22% |
| 2025-03-19 | 3.32 | 3.25 | -0.06 | -1.81% | 3.24 | 3.32 | 259501 | 8482 | 1.29% |
| 2025-03-18 | 3.28 | 3.31 | 0.04 | 1.22% | 3.24 | 3.33 | 349621 | 11503 | 1.74% |
| 2025-03-17 | 3.22 | 3.27 | 0.05 | 1.55% | 3.21 | 3.31 | 264668 | 8652 | 1.31% |
| 2025-03-14 | 3.19 | 3.22 | 0.04 | 1.26% | 3.16 | 3.22 | 248585 | 7957 | 1.23% |
| 2025-03-13 | 3.14 | 3.18 | 0.04 | 1.27% | 3.13 | 3.18 | 255614 | 8052 | 1.27% |
| 2025-03-12 | 3.15 | 3.14 | -0.02 | -0.63% | 3.12 | 3.17 | 193286 | 6065 | 0.96% |
| 2025-03-11 | 3.11 | 3.16 | 0.03 | 0.96% | 3.10 | 3.17 | 253282 | 7939 | 1.26% |
| 2025-03-10 | 3.09 | 3.13 | 0.04 | 1.29% | 3.08 | 3.16 | 352898 | 11025 | 1.75% |
| 2025-03-07 | 3.06 | 3.09 | 0.03 | 0.98% | 3.05 | 3.11 | 273180 | 8433 | 1.36% |
| 2025-03-06 | 3.07 | 3.06 | -0.01 | -0.33% | 3.04 | 3.08 | 223230 | 6830 | 1.11% |
| 2025-03-05 | 3.08 | 3.07 | 0.00 | 0.00% | 3.03 | 3.08 | 186537 | 5686 | 0.93% |
| 2025-03-04 | 3.06 | 3.07 | 0.01 | 0.33% | 3.05 | 3.10 | 226762 | 6957 | 1.13% |
| 2025-03-03 | 3.00 | 3.06 | 0.06 | 2.00% | 3.00 | 3.08 | 367896 | 11258 | 1.83% |
| 2025-02-28 | 3.04 | 3.00 | -0.04 | -1.32% | 2.98 | 3.06 | 265074 | 8006 | 1.32% |
| 2025-02-27 | 3.10 | 3.04 | -0.07 | -2.25% | 3.01 | 3.12 | 313670 | 9567 | 1.56% |
| 2025-02-26 | 3.03 | 3.11 | 0.09 | 2.98% | 3.03 | 3.14 | 403752 | 12486 | 2.01% |
| 2025-02-25 | 3.01 | 3.02 | -0.01 | -0.33% | 2.99 | 3.05 | 236675 | 7163 | 1.18% |
| 2025-02-24 | 2.98 | 3.03 | 0.05 | 1.68% | 2.96 | 3.05 | 281637 | 8516 | 1.40% |
| 2025-02-21 | 2.96 | 2.98 | 0.02 | 0.68% | 2.93 | 2.99 | 238751 | 7091 | 1.19% |
| 2025-02-20 | 2.97 | 2.96 | -0.01 | -0.34% | 2.94 | 2.97 | 160346 | 4739 | 0.80% |
| 2025-02-19 | 2.97 | 2.97 | 0.01 | 0.34% | 2.95 | 3.01 | 205245 | 6099 | 1.02% |
| 2025-02-18 | 3.00 | 2.96 | -0.05 | -1.66% | 2.94 | 3.01 | 179691 | 5337 | 0.89% |
| 2025-02-17 | 3.00 | 3.01 | 0.01 | 0.33% | 2.97 | 3.02 | 182215 | 5456 | 0.91% |
| 2025-02-14 | 3.05 | 3.00 | -0.05 | -1.64% | 2.99 | 3.06 | 224584 | 6759 | 1.12% |
| 2025-02-13 | 3.06 | 3.05 | -0.03 | -0.97% | 3.03 | 3.10 | 353965 | 10809 | 1.76% |
| 2025-02-12 | 3.02 | 3.08 | 0.07 | 2.33% | 3.00 | 3.14 | 412581 | 12603 | 2.05% |
| 2025-02-11 | 2.99 | 3.01 | 0.03 | 1.01% | 2.95 | 3.04 | 240286 | 7203 | 1.19% |
| 2025-02-10 | 2.98 | 2.98 | 0.02 | 0.68% | 2.97 | 3.02 | 188374 | 5635 | 0.94% |
| 2025-02-07 | 2.93 | 2.96 | 0.03 | 1.02% | 2.92 | 2.99 | 244067 | 7226 | 1.21% |
| 2025-02-06 | 2.93 | 2.93 | 0.00 | 0.00% | 2.89 | 2.94 | 198910 | 5799 | 0.99% |
| 2025-02-05 | 2.94 | 2.93 | -0.01 | -0.34% | 2.91 | 2.97 | 207184 | 6097 | 1.03% |
| 2025-01-27 | 2.90 | 2.94 | 0.04 | 1.38% | 2.90 | 2.97 | 174790 | 5156 | 0.87% |
| 2025-01-24 | 2.89 | 2.90 | 0.01 | 0.35% | 2.86 | 2.92 | 176906 | 5101 | 0.88% |
| 2025-01-23 | 2.86 | 2.89 | 0.05 | 1.76% | 2.86 | 2.93 | 239334 | 6939 | 1.19% |
| 2025-01-22 | 2.85 | 2.84 | -0.01 | -0.35% | 2.82 | 2.85 | 151461 | 4296 | 0.75% |
| 2025-01-21 | 2.89 | 2.85 | -0.02 | -0.70% | 2.84 | 2.90 | 172422 | 4940 | 0.86% |
| 2025-01-20 | 2.88 | 2.87 | 0.00 | 0.00% | 2.85 | 2.90 | 152776 | 4403 | 0.76% |
| 2025-01-17 | 2.87 | 2.87 | -0.01 | -0.35% | 2.84 | 2.89 | 122651 | 3521 | 0.61% |
| 2025-01-16 | 2.87 | 2.88 | 0.02 | 0.70% | 2.86 | 2.92 | 168867 | 4877 | 0.84% |
| 2025-01-15 | 2.87 | 2.86 | -0.02 | -0.69% | 2.83 | 2.88 | 165540 | 4722 | 0.82% |
| 2025-01-14 | 2.82 | 2.88 | 0.07 | 2.49% | 2.81 | 2.88 | 187107 | 5333 | 0.93% |
| 2025-01-13 | 2.81 | 2.81 | 0.00 | 0.00% | 2.77 | 2.83 | 161518 | 4525 | 0.80% |
| 2025-01-10 | 2.87 | 2.81 | -0.05 | -1.75% | 2.81 | 2.87 | 145452 | 4122 | 0.72% |
| 2025-01-09 | 2.89 | 2.86 | -0.03 | -1.04% | 2.85 | 2.89 | 128771 | 3686 | 0.64% |
| 2025-01-08 | 2.92 | 2.89 | -0.05 | -1.70% | 2.84 | 2.95 | 176322 | 5084 | 0.88% |
| 2025-01-07 | 2.92 | 2.94 | 0.01 | 0.34% | 2.89 | 2.95 | 155781 | 4543 | 0.77% |
| 2025-01-06 | 2.91 | 2.93 | 0.03 | 1.03% | 2.85 | 2.96 | 217219 | 6347 | 1.08% |
| 2025-01-03 | 2.99 | 2.90 | -0.07 | -2.36% | 2.89 | 3.01 | 242021 | 7150 | 1.20% |
| 2025-01-02 | 3.01 | 2.97 | -0.05 | -1.66% | 2.95 | 3.06 | 316354 | 9526 | 1.57% |
| 2024-12-31 | 3.06 | 3.02 | -0.03 | -0.98% | 3.00 | 3.10 | 223142 | 6806 | 1.11% |
| 2024-12-30 | 3.10 | 3.05 | -0.05 | -1.61% | 3.03 | 3.11 | 203820 | 6222 | 1.01% |
| 2024-12-27 | 3.02 | 3.10 | 0.09 | 2.99% | 3.01 | 3.11 | 271900 | 8373 | 1.35% |
| 2024-12-26 | 3.02 | 3.01 | -0.03 | -0.99% | 3.00 | 3.05 | 156929 | 4746 | 0.78% |