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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 3.46 | 3.47 | 0.01 | 0.29% | 3.45 | 3.48 | 8281877 | 286479 | 9.41% |
| 2025-04-01 | 3.46 | 3.46 | 0.00 | 0.00% | 3.45 | 3.47 | 7813608 | 269829 | 8.87% |
| 2025-03-31 | 3.41 | 3.46 | 0.02 | 0.58% | 3.41 | 3.47 | 10454222 | 360001 | 11.87% |
| 2025-03-27 | 3.41 | 3.44 | 0.01 | 0.29% | 3.40 | 3.48 | 650015 | 22384 | 0.74% |
| 2025-03-26 | 3.40 | 3.43 | 0.02 | 0.59% | 3.39 | 3.47 | 632224 | 21689 | 0.72% |
| 2025-03-25 | 3.45 | 3.41 | -0.04 | -1.16% | 3.40 | 3.47 | 597290 | 20439 | 0.68% |
| 2025-03-24 | 3.37 | 3.45 | 0.05 | 1.47% | 3.34 | 3.46 | 1048947 | 35497 | 1.19% |
| 2025-03-21 | 3.44 | 3.40 | -0.21 | -5.82% | 3.39 | 3.48 | 1938839 | 66490 | 2.20% |
| 2025-03-20 | 3.63 | 3.61 | -0.03 | -0.82% | 3.60 | 3.64 | 661216 | 23937 | 0.75% |
| 2025-03-19 | 3.68 | 3.64 | -0.03 | -0.82% | 3.63 | 3.68 | 712647 | 26046 | 0.81% |
| 2025-03-18 | 3.70 | 3.67 | -0.02 | -0.54% | 3.65 | 3.72 | 803364 | 29460 | 0.91% |
| 2025-03-17 | 3.72 | 3.69 | -0.06 | -1.60% | 3.68 | 3.74 | 1352130 | 49996 | 1.54% |
| 2025-03-14 | 3.58 | 3.75 | 0.17 | 4.75% | 3.58 | 3.84 | 2842442 | 105893 | 3.23% |
| 2025-03-13 | 3.62 | 3.58 | -0.07 | -1.92% | 3.55 | 3.67 | 1021129 | 36654 | 1.16% |
| 2025-03-12 | 3.66 | 3.65 | 0.03 | 0.83% | 3.64 | 3.74 | 1706048 | 62839 | 1.94% |
| 2025-03-11 | 3.60 | 3.62 | -0.05 | -1.36% | 3.57 | 3.66 | 1450433 | 52328 | 1.65% |
| 2025-03-10 | 3.58 | 3.67 | -0.04 | -1.08% | 3.58 | 3.78 | 2302974 | 84409 | 2.62% |
| 2025-03-07 | 4.07 | 3.71 | -0.03 | -0.80% | 3.70 | 4.07 | 5736898 | 223670 | 6.52% |
| 2025-03-06 | 3.42 | 3.74 | 0.34 | 10.00% | 3.40 | 3.74 | 3125584 | 113741 | 3.55% |
| 2025-03-05 | 3.39 | 3.40 | 0.00 | 0.00% | 3.34 | 3.42 | 609130 | 20554 | 0.69% |
| 2025-03-04 | 3.34 | 3.40 | 0.05 | 1.49% | 3.32 | 3.44 | 624771 | 21156 | 0.71% |
| 2025-03-03 | 3.41 | 3.35 | -0.06 | -1.76% | 3.34 | 3.42 | 795754 | 26892 | 0.90% |
| 2025-02-28 | 3.46 | 3.41 | -0.04 | -1.16% | 3.40 | 3.56 | 1432141 | 49936 | 1.63% |
| 2025-02-27 | 3.46 | 3.45 | -0.02 | -0.58% | 3.40 | 3.50 | 824805 | 28476 | 0.94% |
| 2025-02-26 | 3.40 | 3.47 | 0.08 | 2.36% | 3.39 | 3.47 | 797357 | 27321 | 0.91% |
| 2025-02-25 | 3.42 | 3.39 | -0.08 | -2.31% | 3.39 | 3.46 | 699278 | 23923 | 0.79% |
| 2025-02-24 | 3.49 | 3.47 | -0.03 | -0.86% | 3.44 | 3.52 | 721378 | 25044 | 0.82% |
| 2025-02-21 | 3.47 | 3.50 | 0.04 | 1.16% | 3.40 | 3.51 | 1023764 | 35421 | 1.16% |
| 2025-02-20 | 3.47 | 3.46 | -0.03 | -0.86% | 3.45 | 3.52 | 647127 | 22475 | 0.74% |
| 2025-02-19 | 3.47 | 3.49 | 0.02 | 0.58% | 3.44 | 3.50 | 757656 | 26301 | 0.86% |
| 2025-02-18 | 3.61 | 3.47 | -0.15 | -4.14% | 3.45 | 3.61 | 1143228 | 40234 | 1.30% |
| 2025-02-17 | 3.60 | 3.62 | 0.06 | 1.69% | 3.58 | 3.67 | 1156555 | 41876 | 1.31% |
| 2025-02-14 | 3.59 | 3.56 | -0.05 | -1.39% | 3.53 | 3.63 | 826938 | 29485 | 0.94% |
| 2025-02-13 | 3.61 | 3.61 | 0.00 | 0.00% | 3.57 | 3.67 | 1152776 | 41687 | 1.31% |
| 2025-02-12 | 3.55 | 3.61 | 0.06 | 1.69% | 3.53 | 3.62 | 945105 | 33768 | 1.07% |
| 2025-02-11 | 3.59 | 3.55 | -0.06 | -1.66% | 3.53 | 3.61 | 772993 | 27419 | 0.88% |
| 2025-02-10 | 3.58 | 3.61 | 0.04 | 1.12% | 3.57 | 3.63 | 1079893 | 38836 | 1.23% |
| 2025-02-07 | 3.50 | 3.57 | 0.07 | 2.00% | 3.48 | 3.64 | 1397507 | 49720 | 1.59% |
| 2025-02-06 | 3.40 | 3.50 | 0.10 | 2.94% | 3.37 | 3.50 | 949960 | 32850 | 1.08% |
| 2025-02-05 | 3.42 | 3.40 | 0.01 | 0.29% | 3.36 | 3.43 | 836162 | 28423 | 0.95% |
| 2025-01-27 | 3.57 | 3.39 | -0.26 | -7.12% | 3.39 | 3.63 | 1873188 | 65169 | 2.13% |
| 2025-01-24 | 3.60 | 3.65 | -0.05 | -1.35% | 3.57 | 3.70 | 2052906 | 74894 | 2.33% |
| 2025-01-23 | 3.67 | 3.70 | 0.15 | 4.23% | 3.63 | 3.91 | 3511874 | 133553 | 3.99% |
| 2025-01-22 | 3.52 | 3.55 | 0.00 | 0.00% | 3.49 | 3.58 | 980742 | 34678 | 1.11% |
| 2025-01-21 | 3.60 | 3.55 | -0.12 | -3.27% | 3.52 | 3.65 | 1970986 | 70297 | 2.24% |
| 2025-01-20 | 3.50 | 3.67 | 0.23 | 6.69% | 3.47 | 3.78 | 3111002 | 115116 | 3.53% |
| 2025-01-17 | 3.47 | 3.44 | 0.00 | 0.00% | 3.44 | 3.59 | 1491576 | 52162 | 1.69% |
| 2025-01-16 | 3.43 | 3.44 | 0.04 | 1.18% | 3.40 | 3.49 | 714911 | 24604 | 0.81% |
| 2025-01-15 | 3.40 | 3.40 | -0.02 | -0.58% | 3.37 | 3.43 | 725910 | 24677 | 0.82% |
| 2025-01-14 | 3.26 | 3.42 | 0.17 | 5.23% | 3.26 | 3.42 | 1103474 | 37122 | 1.25% |
| 2025-01-13 | 3.21 | 3.25 | 0.00 | 0.00% | 3.19 | 3.27 | 437653 | 14154 | 0.50% |
| 2025-01-10 | 3.34 | 3.25 | -0.09 | -2.69% | 3.25 | 3.36 | 487556 | 16088 | 0.55% |
| 2025-01-09 | 3.31 | 3.34 | 0.01 | 0.30% | 3.30 | 3.36 | 498517 | 16646 | 0.57% |
| 2025-01-08 | 3.35 | 3.33 | -0.04 | -1.19% | 3.24 | 3.35 | 781687 | 25764 | 0.89% |
| 2025-01-07 | 3.32 | 3.37 | 0.06 | 1.81% | 3.29 | 3.37 | 722906 | 24094 | 0.82% |
| 2025-01-06 | 3.34 | 3.31 | -0.04 | -1.19% | 3.27 | 3.35 | 721930 | 23861 | 0.82% |
| 2025-01-03 | 3.49 | 3.35 | -0.14 | -4.01% | 3.33 | 3.50 | 896745 | 30460 | 1.02% |
| 2025-01-02 | 3.61 | 3.49 | -0.14 | -3.86% | 3.42 | 3.64 | 1135731 | 40212 | 1.29% |
| 2024-12-31 | 3.81 | 3.63 | -0.20 | -5.22% | 3.63 | 3.84 | 1044820 | 38815 | 1.19% |
| 2024-12-30 | 3.80 | 3.83 | 0.01 | 0.26% | 3.76 | 3.88 | 877875 | 33452 | 1.00% |
| 2024-12-27 | 3.85 | 3.82 | 0.05 | 1.33% | 3.80 | 3.96 | 1229720 | 47529 | 1.40% |
| 2024-12-26 | 3.75 | 3.77 | 0.00 | 0.00% | 3.74 | 3.79 | 503588 | 18954 | 0.57% |