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 | 3.43 | 3.49 | 0.05 | 1.45% | 3.41 | 3.54 | 152781 | 5342 | 1.79% |
| 2025-04-02 | 3.45 | 3.44 | -0.01 | -0.29% | 3.42 | 3.48 | 81243 | 2804 | 0.95% |
| 2025-04-01 | 3.42 | 3.45 | 0.04 | 1.17% | 3.42 | 3.49 | 103145 | 3564 | 1.21% |
| 2025-03-31 | 3.48 | 3.41 | -0.08 | -2.29% | 3.38 | 3.50 | 100985 | 3461 | 1.18% |
| 2025-03-28 | 3.54 | 3.49 | -0.04 | -1.13% | 3.46 | 3.54 | 78224 | 2733 | 0.92% |
| 2025-03-27 | 3.55 | 3.53 | 0.00 | 0.00% | 3.49 | 3.57 | 90433 | 3189 | 1.06% |
| 2025-03-26 | 3.47 | 3.53 | 0.04 | 1.15% | 3.46 | 3.54 | 116581 | 4101 | 1.37% |
| 2025-03-25 | 3.45 | 3.49 | 0.05 | 1.45% | 3.40 | 3.51 | 122171 | 4221 | 1.43% |
| 2025-03-24 | 3.53 | 3.44 | -0.09 | -2.55% | 3.40 | 3.54 | 137456 | 4747 | 1.61% |
| 2025-03-21 | 3.54 | 3.53 | 0.00 | 0.00% | 3.51 | 3.59 | 178554 | 6329 | 2.09% |
| 2025-03-20 | 3.50 | 3.53 | 0.03 | 0.86% | 3.50 | 3.57 | 154559 | 5468 | 1.81% |
| 2025-03-19 | 3.51 | 3.50 | -0.02 | -0.57% | 3.47 | 3.53 | 141093 | 4934 | 1.65% |
| 2025-03-18 | 3.57 | 3.52 | -0.07 | -1.95% | 3.48 | 3.58 | 298577 | 10484 | 3.50% |
| 2025-03-17 | 3.48 | 3.59 | 0.13 | 3.76% | 3.46 | 3.77 | 405248 | 14543 | 4.75% |
| 2025-03-14 | 3.37 | 3.46 | 0.09 | 2.67% | 3.37 | 3.46 | 210280 | 7212 | 2.46% |
| 2025-03-13 | 3.37 | 3.37 | -0.01 | -0.30% | 3.33 | 3.38 | 117125 | 3930 | 1.37% |
| 2025-03-12 | 3.39 | 3.38 | -0.02 | -0.59% | 3.36 | 3.41 | 80363 | 2714 | 0.94% |
| 2025-03-11 | 3.35 | 3.40 | 0.02 | 0.59% | 3.34 | 3.40 | 80257 | 2703 | 0.94% |
| 2025-03-10 | 3.40 | 3.38 | 0.01 | 0.30% | 3.35 | 3.41 | 78189 | 2640 | 0.92% |
| 2025-03-07 | 3.42 | 3.37 | -0.06 | -1.75% | 3.36 | 3.43 | 110431 | 3739 | 1.29% |
| 2025-03-06 | 3.39 | 3.43 | 0.07 | 2.08% | 3.35 | 3.44 | 150797 | 5118 | 1.77% |
| 2025-03-05 | 3.40 | 3.36 | -0.03 | -0.88% | 3.32 | 3.40 | 112422 | 3757 | 1.32% |
| 2025-03-04 | 3.37 | 3.39 | 0.02 | 0.59% | 3.34 | 3.40 | 103500 | 3484 | 1.21% |
| 2025-03-03 | 3.40 | 3.37 | -0.01 | -0.30% | 3.36 | 3.44 | 123361 | 4186 | 1.45% |
| 2025-02-28 | 3.43 | 3.38 | -0.07 | -2.03% | 3.36 | 3.45 | 152367 | 5192 | 1.79% |
| 2025-02-27 | 3.49 | 3.45 | -0.03 | -0.86% | 3.40 | 3.51 | 168684 | 5811 | 1.98% |
| 2025-02-26 | 3.43 | 3.48 | 0.07 | 2.05% | 3.42 | 3.50 | 189996 | 6566 | 2.23% |
| 2025-02-25 | 3.42 | 3.41 | -0.03 | -0.87% | 3.40 | 3.48 | 152868 | 5258 | 1.79% |
| 2025-02-24 | 3.40 | 3.44 | 0.03 | 0.88% | 3.39 | 3.49 | 228831 | 7888 | 2.68% |
| 2025-02-21 | 3.46 | 3.41 | -0.06 | -1.73% | 3.39 | 3.47 | 252871 | 8645 | 2.96% |
| 2025-02-20 | 3.39 | 3.47 | 0.02 | 0.58% | 3.36 | 3.62 | 334123 | 11616 | 3.91% |
| 2025-02-19 | 3.37 | 3.45 | 0.15 | 4.55% | 3.31 | 3.59 | 297078 | 10226 | 3.48% |
| 2025-02-18 | 3.42 | 3.30 | -0.11 | -3.23% | 3.29 | 3.44 | 157292 | 5281 | 1.84% |
| 2025-02-17 | 3.50 | 3.41 | 0.10 | 3.02% | 3.38 | 3.52 | 316923 | 10943 | 3.71% |
| 2025-02-14 | 3.35 | 3.31 | -0.04 | -1.19% | 3.29 | 3.38 | 90835 | 3011 | 1.06% |
| 2025-02-13 | 3.35 | 3.35 | -0.01 | -0.30% | 3.31 | 3.40 | 125012 | 4203 | 1.46% |
| 2025-02-12 | 3.34 | 3.36 | 0.05 | 1.51% | 3.29 | 3.37 | 103900 | 3455 | 1.22% |
| 2025-02-11 | 3.38 | 3.31 | -0.06 | -1.78% | 3.29 | 3.40 | 98618 | 3274 | 1.16% |
| 2025-02-10 | 3.28 | 3.37 | 0.09 | 2.74% | 3.26 | 3.37 | 158266 | 5274 | 1.85% |
| 2025-02-07 | 3.20 | 3.28 | 0.09 | 2.82% | 3.20 | 3.29 | 176524 | 5751 | 2.07% |
| 2025-02-06 | 3.21 | 3.19 | -0.02 | -0.62% | 3.16 | 3.22 | 135090 | 4311 | 1.58% |
| 2025-02-05 | 3.22 | 3.21 | 0.02 | 0.63% | 3.16 | 3.22 | 74036 | 2362 | 0.87% |
| 2025-01-27 | 3.22 | 3.19 | 0.00 | 0.00% | 3.19 | 3.27 | 125296 | 4041 | 1.47% |
| 2025-01-24 | 3.21 | 3.19 | 0.01 | 0.31% | 3.13 | 3.22 | 123319 | 3919 | 1.44% |
| 2025-01-23 | 3.23 | 3.18 | -0.02 | -0.63% | 3.17 | 3.27 | 124751 | 4008 | 1.46% |
| 2025-01-22 | 3.27 | 3.20 | -0.06 | -1.84% | 3.18 | 3.28 | 100354 | 3236 | 1.18% |
| 2025-01-21 | 3.30 | 3.26 | -0.03 | -0.91% | 3.25 | 3.35 | 108316 | 3566 | 1.27% |
| 2025-01-20 | 3.25 | 3.29 | 0.07 | 2.17% | 3.17 | 3.31 | 117305 | 3821 | 1.37% |
| 2025-01-17 | 3.24 | 3.22 | -0.01 | -0.31% | 3.17 | 3.24 | 97752 | 3134 | 1.15% |
| 2025-01-16 | 3.18 | 3.23 | 0.07 | 2.22% | 3.18 | 3.33 | 223470 | 7258 | 2.62% |
| 2025-01-15 | 3.17 | 3.16 | -0.02 | -0.63% | 3.12 | 3.21 | 97742 | 3091 | 1.15% |
| 2025-01-14 | 3.09 | 3.18 | 0.07 | 2.25% | 3.09 | 3.19 | 120271 | 3787 | 1.41% |
| 2025-01-13 | 3.12 | 3.11 | 0.00 | 0.00% | 3.02 | 3.12 | 75005 | 2312 | 0.88% |
| 2025-01-10 | 3.20 | 3.11 | -0.06 | -1.89% | 3.08 | 3.20 | 94976 | 2964 | 1.11% |
| 2025-01-09 | 3.17 | 3.17 | -0.01 | -0.31% | 3.15 | 3.22 | 79725 | 2543 | 0.93% |
| 2025-01-08 | 3.19 | 3.18 | 0.00 | 0.00% | 3.10 | 3.21 | 118939 | 3761 | 1.39% |
| 2025-01-07 | 3.11 | 3.18 | 0.07 | 2.25% | 3.07 | 3.18 | 101897 | 3178 | 1.19% |
| 2025-01-06 | 3.16 | 3.11 | -0.04 | -1.27% | 3.03 | 3.17 | 118087 | 3660 | 1.38% |
| 2025-01-03 | 3.31 | 3.15 | -0.10 | -3.08% | 3.12 | 3.32 | 149906 | 4782 | 1.76% |
| 2025-01-02 | 3.28 | 3.25 | -0.05 | -1.52% | 3.24 | 3.38 | 171444 | 5686 | 2.01% |
| 2024-12-31 | 3.34 | 3.30 | -0.01 | -0.30% | 3.29 | 3.39 | 135075 | 4508 | 1.58% |
| 2024-12-30 | 3.37 | 3.31 | -0.10 | -2.93% | 3.28 | 3.40 | 154277 | 5115 | 1.81% |
| 2024-12-27 | 3.36 | 3.41 | 0.05 | 1.49% | 3.33 | 3.45 | 144801 | 4949 | 1.70% |
| 2024-12-26 | 3.34 | 3.36 | 0.03 | 0.90% | 3.32 | 3.38 | 119414 | 3996 | 1.40% |
| 2024-12-25 | 3.39 | 3.33 | -0.05 | -1.48% | 3.25 | 3.41 | 168292 | 5571 | 1.97% |