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 | 3.51 | 3.57 | 0.02 | 0.56% | 3.51 | 3.63 | 124816 | 4470 | 1.58% |
| 2025-04-02 | 3.60 | 3.55 | -0.04 | -1.11% | 3.53 | 3.62 | 112960 | 4031 | 1.43% |
| 2025-04-01 | 3.43 | 3.59 | 0.16 | 4.66% | 3.43 | 3.65 | 209175 | 7500 | 2.64% |
| 2025-03-31 | 3.51 | 3.43 | -0.10 | -2.83% | 3.39 | 3.52 | 120519 | 4149 | 1.52% |
| 2025-03-28 | 3.60 | 3.53 | -0.08 | -2.22% | 3.52 | 3.64 | 101977 | 3640 | 1.29% |
| 2025-03-27 | 3.61 | 3.61 | 0.00 | 0.00% | 3.50 | 3.62 | 122619 | 4379 | 1.55% |
| 2025-03-26 | 3.52 | 3.61 | 0.06 | 1.69% | 3.52 | 3.63 | 113090 | 4073 | 1.43% |
| 2025-03-25 | 3.53 | 3.55 | 0.00 | 0.00% | 3.50 | 3.59 | 122253 | 4322 | 1.54% |
| 2025-03-24 | 3.66 | 3.55 | -0.13 | -3.53% | 3.50 | 3.70 | 165619 | 5925 | 2.09% |
| 2025-03-21 | 3.77 | 3.68 | -0.02 | -0.54% | 3.65 | 3.82 | 193180 | 7182 | 2.44% |
| 2025-03-20 | 3.69 | 3.70 | 0.01 | 0.27% | 3.65 | 3.72 | 95680 | 3535 | 1.21% |
| 2025-03-19 | 3.70 | 3.69 | -0.01 | -0.27% | 3.66 | 3.75 | 73930 | 2730 | 0.93% |
| 2025-03-18 | 3.73 | 3.70 | -0.01 | -0.27% | 3.67 | 3.74 | 76203 | 2816 | 0.96% |
| 2025-03-17 | 3.69 | 3.71 | 0.03 | 0.82% | 3.66 | 3.72 | 85983 | 3179 | 1.09% |
| 2025-03-14 | 3.58 | 3.68 | 0.10 | 2.79% | 3.56 | 3.68 | 148342 | 5394 | 1.87% |
| 2025-03-13 | 3.62 | 3.58 | -0.04 | -1.10% | 3.53 | 3.62 | 95345 | 3398 | 1.20% |
| 2025-03-12 | 3.63 | 3.62 | -0.01 | -0.28% | 3.61 | 3.66 | 69808 | 2529 | 0.88% |
| 2025-03-11 | 3.55 | 3.63 | 0.05 | 1.40% | 3.52 | 3.65 | 122503 | 4421 | 1.55% |
| 2025-03-10 | 3.52 | 3.58 | 0.06 | 1.70% | 3.52 | 3.60 | 87923 | 3137 | 1.11% |
| 2025-03-07 | 3.56 | 3.52 | -0.04 | -1.12% | 3.51 | 3.58 | 69383 | 2456 | 0.88% |
| 2025-03-06 | 3.53 | 3.56 | 0.03 | 0.85% | 3.50 | 3.58 | 103983 | 3688 | 1.31% |
| 2025-03-05 | 3.61 | 3.53 | -0.07 | -1.94% | 3.47 | 3.61 | 112577 | 3958 | 1.42% |
| 2025-03-04 | 3.57 | 3.60 | 0.03 | 0.84% | 3.54 | 3.61 | 80292 | 2867 | 1.01% |
| 2025-03-03 | 3.55 | 3.57 | 0.02 | 0.56% | 3.55 | 3.63 | 118768 | 4275 | 1.50% |
| 2025-02-28 | 3.62 | 3.55 | -0.09 | -2.47% | 3.54 | 3.67 | 96771 | 3482 | 1.22% |
| 2025-02-27 | 3.63 | 3.64 | 0.01 | 0.28% | 3.58 | 3.66 | 94150 | 3411 | 1.19% |
| 2025-02-26 | 3.59 | 3.63 | 0.06 | 1.68% | 3.57 | 3.63 | 78256 | 2823 | 0.99% |
| 2025-02-25 | 3.59 | 3.57 | -0.03 | -0.83% | 3.54 | 3.66 | 118790 | 4264 | 1.50% |
| 2025-02-24 | 3.55 | 3.60 | 0.03 | 0.84% | 3.54 | 3.63 | 83812 | 3005 | 1.06% |
| 2025-02-21 | 3.62 | 3.57 | -0.05 | -1.38% | 3.53 | 3.65 | 102434 | 3657 | 1.29% |
| 2025-02-20 | 3.57 | 3.62 | 0.05 | 1.40% | 3.56 | 3.70 | 118888 | 4317 | 1.50% |
| 2025-02-19 | 3.57 | 3.57 | 0.02 | 0.56% | 3.53 | 3.58 | 78352 | 2786 | 0.99% |
| 2025-02-18 | 3.69 | 3.55 | -0.14 | -3.79% | 3.54 | 3.70 | 124796 | 4496 | 1.58% |
| 2025-02-17 | 3.62 | 3.69 | 0.07 | 1.93% | 3.62 | 3.72 | 116800 | 4297 | 1.47% |
| 2025-02-14 | 3.63 | 3.62 | 0.00 | 0.00% | 3.60 | 3.68 | 88184 | 3204 | 1.11% |
| 2025-02-13 | 3.64 | 3.62 | -0.03 | -0.82% | 3.60 | 3.65 | 58598 | 2125 | 0.74% |
| 2025-02-12 | 3.66 | 3.65 | 0.00 | 0.00% | 3.61 | 3.66 | 70812 | 2573 | 0.89% |
| 2025-02-11 | 3.70 | 3.65 | -0.05 | -1.35% | 3.60 | 3.71 | 102415 | 3722 | 1.29% |
| 2025-02-10 | 3.58 | 3.70 | 0.12 | 3.35% | 3.58 | 3.70 | 119156 | 4360 | 1.50% |
| 2025-02-07 | 3.50 | 3.58 | 0.08 | 2.29% | 3.48 | 3.62 | 108691 | 3866 | 1.37% |
| 2025-02-06 | 3.47 | 3.50 | 0.03 | 0.86% | 3.40 | 3.50 | 91451 | 3160 | 1.15% |
| 2025-02-05 | 3.43 | 3.47 | 0.08 | 2.36% | 3.41 | 3.48 | 84986 | 2934 | 1.07% |
| 2025-01-27 | 3.35 | 3.39 | 0.04 | 1.19% | 3.33 | 3.45 | 83430 | 2840 | 1.05% |
| 2025-01-24 | 3.38 | 3.35 | -0.04 | -1.18% | 3.32 | 3.38 | 107373 | 3590 | 1.36% |
| 2025-01-23 | 3.38 | 3.39 | 0.03 | 0.89% | 3.37 | 3.47 | 99111 | 3396 | 1.25% |
| 2025-01-22 | 3.36 | 3.36 | -0.04 | -1.18% | 3.33 | 3.41 | 64256 | 2165 | 0.81% |
| 2025-01-21 | 3.45 | 3.40 | -0.06 | -1.73% | 3.37 | 3.49 | 97363 | 3318 | 1.23% |
| 2025-01-20 | 3.45 | 3.46 | -0.01 | -0.29% | 3.36 | 3.50 | 129650 | 4454 | 1.64% |
| 2025-01-17 | 3.47 | 3.47 | -0.01 | -0.29% | 3.42 | 3.49 | 68189 | 2359 | 0.86% |
| 2025-01-16 | 3.45 | 3.48 | 0.06 | 1.75% | 3.44 | 3.53 | 100234 | 3499 | 1.27% |
| 2025-01-15 | 3.45 | 3.42 | -0.03 | -0.87% | 3.38 | 3.46 | 76722 | 2615 | 0.97% |
| 2025-01-14 | 3.36 | 3.45 | 0.10 | 2.99% | 3.36 | 3.46 | 99493 | 3399 | 1.26% |
| 2025-01-13 | 3.30 | 3.35 | 0.04 | 1.21% | 3.22 | 3.35 | 88534 | 2918 | 1.12% |
| 2025-01-10 | 3.47 | 3.31 | -0.15 | -4.34% | 3.31 | 3.48 | 122534 | 4137 | 1.55% |
| 2025-01-09 | 3.47 | 3.46 | -0.03 | -0.86% | 3.42 | 3.52 | 94833 | 3293 | 1.20% |
| 2025-01-08 | 3.48 | 3.49 | 0.00 | 0.00% | 3.40 | 3.54 | 114921 | 3986 | 1.45% |
| 2025-01-07 | 3.53 | 3.49 | -0.04 | -1.13% | 3.39 | 3.53 | 156118 | 5357 | 1.97% |
| 2025-01-06 | 3.44 | 3.53 | 0.11 | 3.22% | 3.32 | 3.61 | 191973 | 6734 | 2.42% |
| 2025-01-03 | 3.54 | 3.42 | -0.08 | -2.29% | 3.41 | 3.55 | 139253 | 4846 | 1.76% |
| 2025-01-02 | 3.57 | 3.50 | -0.06 | -1.69% | 3.46 | 3.60 | 145228 | 5136 | 1.83% |
| 2024-12-31 | 3.60 | 3.56 | -0.04 | -1.11% | 3.56 | 3.66 | 134031 | 4820 | 1.69% |
| 2024-12-30 | 3.78 | 3.60 | -0.18 | -4.76% | 3.58 | 3.80 | 226055 | 8208 | 2.85% |
| 2024-12-27 | 3.75 | 3.78 | 0.08 | 2.16% | 3.66 | 3.84 | 181235 | 6860 | 2.29% |
| 2024-12-26 | 3.63 | 3.70 | -0.12 | -3.14% | 3.61 | 3.79 | 361266 | 13449 | 4.56% |
| 2024-12-25 | 4.10 | 3.82 | -0.42 | -9.91% | 3.82 | 4.13 | 432684 | 17097 | 5.46% |