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 | 3.23 | 3.25 | -0.01 | -0.31% | 3.21 | 3.32 | 138191 | 4510 | 0.62% |
| 2025-04-02 | 3.24 | 3.26 | 0.01 | 0.31% | 3.22 | 3.31 | 153674 | 5005 | 0.69% |
| 2025-04-01 | 3.27 | 3.25 | 0.00 | 0.00% | 3.21 | 3.29 | 190330 | 6166 | 0.86% |
| 2025-03-31 | 3.37 | 3.25 | -0.14 | -4.13% | 3.20 | 3.39 | 280544 | 9216 | 1.26% |
| 2025-03-28 | 3.38 | 3.39 | -0.05 | -1.45% | 3.29 | 3.47 | 415896 | 13987 | 1.87% |
| 2025-03-27 | 3.43 | 3.44 | 0.01 | 0.29% | 3.42 | 3.62 | 349000 | 12234 | 1.57% |
| 2025-03-26 | 3.41 | 3.43 | 0.00 | 0.00% | 3.41 | 3.50 | 190661 | 6571 | 0.86% |
| 2025-03-25 | 3.54 | 3.43 | -0.09 | -2.56% | 3.40 | 3.55 | 313041 | 10824 | 1.41% |
| 2025-03-24 | 3.63 | 3.52 | -0.13 | -3.56% | 3.45 | 3.70 | 467506 | 16515 | 2.10% |
| 2025-03-21 | 3.64 | 3.65 | -0.02 | -0.54% | 3.59 | 3.74 | 524947 | 19195 | 2.36% |
| 2025-03-20 | 3.53 | 3.67 | 0.17 | 4.86% | 3.51 | 3.80 | 841627 | 30830 | 3.78% |
| 2025-03-19 | 3.69 | 3.50 | -0.19 | -5.15% | 3.47 | 3.75 | 681431 | 24210 | 3.06% |
| 2025-03-18 | 3.52 | 3.69 | 0.11 | 3.07% | 3.52 | 3.81 | 1326835 | 48922 | 5.96% |
| 2025-03-17 | 3.27 | 3.58 | 0.33 | 10.15% | 3.27 | 3.58 | 686052 | 23908 | 3.08% |
| 2025-03-14 | 3.13 | 3.25 | 0.11 | 3.50% | 3.12 | 3.26 | 553031 | 17742 | 2.49% |
| 2025-03-13 | 3.10 | 3.14 | 0.03 | 0.96% | 3.07 | 3.17 | 391895 | 12225 | 1.76% |
| 2025-03-12 | 3.11 | 3.11 | 0.00 | 0.00% | 3.08 | 3.15 | 232822 | 7245 | 1.05% |
| 2025-03-11 | 3.11 | 3.11 | -0.03 | -0.96% | 3.05 | 3.12 | 250085 | 7722 | 1.12% |
| 2025-03-10 | 3.10 | 3.14 | 0.04 | 1.29% | 3.08 | 3.15 | 272268 | 8483 | 1.22% |
| 2025-03-07 | 3.16 | 3.10 | -0.08 | -2.52% | 3.09 | 3.18 | 246781 | 7692 | 1.11% |
| 2025-03-06 | 3.15 | 3.18 | 0.04 | 1.27% | 3.10 | 3.20 | 337806 | 10624 | 1.52% |
| 2025-03-05 | 3.23 | 3.14 | -0.10 | -3.09% | 3.09 | 3.24 | 365391 | 11456 | 1.64% |
| 2025-03-04 | 3.20 | 3.24 | 0.04 | 1.25% | 3.16 | 3.25 | 266145 | 8521 | 1.20% |
| 2025-03-03 | 3.19 | 3.20 | 0.01 | 0.31% | 3.18 | 3.28 | 245996 | 7922 | 1.11% |
| 2025-02-28 | 3.27 | 3.19 | -0.11 | -3.33% | 3.19 | 3.30 | 316571 | 10260 | 1.42% |
| 2025-02-27 | 3.31 | 3.30 | -0.01 | -0.30% | 3.24 | 3.38 | 296675 | 9764 | 1.33% |
| 2025-02-26 | 3.24 | 3.31 | 0.08 | 2.48% | 3.23 | 3.32 | 272715 | 8971 | 1.23% |
| 2025-02-25 | 3.28 | 3.23 | -0.05 | -1.52% | 3.23 | 3.32 | 242741 | 7935 | 1.09% |
| 2025-02-24 | 3.28 | 3.28 | -0.01 | -0.30% | 3.26 | 3.36 | 325160 | 10765 | 1.46% |
| 2025-02-21 | 3.32 | 3.29 | -0.03 | -0.90% | 3.23 | 3.33 | 234127 | 7682 | 1.05% |
| 2025-02-20 | 3.28 | 3.32 | 0.01 | 0.30% | 3.26 | 3.34 | 217430 | 7184 | 0.98% |
| 2025-02-19 | 3.29 | 3.31 | 0.03 | 0.91% | 3.24 | 3.31 | 217709 | 7135 | 0.98% |
| 2025-02-18 | 3.46 | 3.28 | -0.18 | -5.20% | 3.28 | 3.47 | 362352 | 12075 | 1.63% |
| 2025-02-17 | 3.25 | 3.46 | 0.16 | 4.85% | 3.25 | 3.48 | 520933 | 17664 | 2.34% |
| 2025-02-14 | 3.37 | 3.30 | -0.08 | -2.37% | 3.26 | 3.38 | 331694 | 10946 | 1.49% |
| 2025-02-13 | 3.34 | 3.38 | 0.01 | 0.30% | 3.32 | 3.50 | 431957 | 14675 | 1.94% |
| 2025-02-12 | 3.40 | 3.37 | -0.04 | -1.17% | 3.28 | 3.41 | 512417 | 17017 | 2.30% |
| 2025-02-11 | 3.72 | 3.41 | -0.31 | -8.33% | 3.38 | 3.72 | 700880 | 24329 | 3.15% |
| 2025-02-10 | 3.67 | 3.72 | 0.03 | 0.81% | 3.63 | 3.74 | 335343 | 12357 | 1.51% |
| 2025-02-07 | 3.68 | 3.69 | 0.05 | 1.37% | 3.64 | 3.79 | 301151 | 11159 | 1.35% |
| 2025-02-06 | 3.65 | 3.64 | -0.01 | -0.27% | 3.53 | 3.65 | 273163 | 9832 | 1.23% |
| 2025-02-05 | 3.60 | 3.65 | 0.05 | 1.39% | 3.55 | 3.68 | 182166 | 6605 | 0.82% |
| 2025-01-27 | 3.55 | 3.60 | 0.05 | 1.41% | 3.55 | 3.76 | 254077 | 9212 | 1.14% |
| 2025-01-24 | 3.57 | 3.55 | -0.04 | -1.11% | 3.53 | 3.66 | 392113 | 14041 | 1.76% |
| 2025-01-23 | 3.72 | 3.59 | -0.11 | -2.97% | 3.56 | 3.79 | 468389 | 17194 | 2.10% |
| 2025-01-22 | 3.91 | 3.70 | -0.25 | -6.33% | 3.64 | 3.92 | 547699 | 20568 | 2.46% |
| 2025-01-21 | 3.98 | 3.95 | -0.01 | -0.25% | 3.91 | 4.06 | 257972 | 10261 | 1.16% |
| 2025-01-20 | 3.92 | 3.96 | -0.06 | -1.49% | 3.92 | 4.07 | 285283 | 11375 | 1.28% |
| 2025-01-17 | 3.88 | 4.02 | 0.11 | 2.81% | 3.83 | 4.04 | 334234 | 13252 | 1.50% |
| 2025-01-16 | 4.11 | 3.91 | -0.20 | -4.87% | 3.88 | 4.15 | 482145 | 19243 | 2.17% |
| 2025-01-15 | 4.07 | 4.11 | 0.03 | 0.74% | 4.01 | 4.23 | 336494 | 13873 | 1.51% |
| 2025-01-14 | 4.03 | 4.08 | 0.05 | 1.24% | 3.97 | 4.08 | 334721 | 13474 | 1.50% |
| 2025-01-13 | 3.86 | 4.03 | 0.09 | 2.28% | 3.83 | 4.13 | 426951 | 17203 | 1.92% |
| 2025-01-10 | 3.89 | 3.94 | 0.05 | 1.29% | 3.77 | 3.99 | 506322 | 19657 | 2.28% |
| 2025-01-09 | 3.65 | 3.89 | 0.22 | 5.99% | 3.56 | 3.91 | 672749 | 25518 | 3.02% |
| 2025-01-08 | 3.39 | 3.67 | 0.27 | 7.94% | 3.34 | 3.74 | 810650 | 29003 | 3.64% |
| 2025-01-07 | 3.36 | 3.40 | 0.04 | 1.19% | 3.26 | 3.40 | 231216 | 7701 | 1.04% |
| 2025-01-06 | 3.37 | 3.36 | 0.01 | 0.30% | 3.16 | 3.43 | 396571 | 13112 | 1.78% |
| 2025-01-03 | 3.57 | 3.35 | -0.21 | -5.90% | 3.31 | 3.61 | 462651 | 15819 | 2.08% |
| 2025-01-02 | 3.75 | 3.56 | -0.16 | -4.30% | 3.52 | 3.76 | 390210 | 14175 | 1.75% |
| 2024-12-31 | 3.85 | 3.72 | -0.14 | -3.63% | 3.71 | 3.94 | 287041 | 10851 | 1.29% |
| 2024-12-30 | 3.81 | 3.86 | 0.03 | 0.78% | 3.70 | 3.89 | 321694 | 12232 | 1.45% |
| 2024-12-27 | 3.87 | 3.83 | -0.02 | -0.52% | 3.80 | 3.96 | 357145 | 13884 | 1.60% |
| 2024-12-26 | 3.75 | 3.85 | 0.06 | 1.58% | 3.74 | 3.89 | 349043 | 13306 | 1.57% |
| 2024-12-25 | 3.91 | 3.79 | -0.12 | -3.07% | 3.71 | 3.91 | 513378 | 19376 | 2.31% |