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 | 3.26 | 3.36 | 0.07 | 2.13% | 3.25 | 3.38 | 118383 | 3946 | 1.26% |
| 2025-04-02 | 3.25 | 3.29 | 0.03 | 0.92% | 3.23 | 3.38 | 105819 | 3512 | 1.13% |
| 2025-04-01 | 3.24 | 3.26 | 0.03 | 0.93% | 3.23 | 3.29 | 91825 | 2996 | 0.98% |
| 2025-03-31 | 3.21 | 3.23 | -0.02 | -0.62% | 3.20 | 3.37 | 139893 | 4575 | 1.49% |
| 2025-03-28 | 3.29 | 3.25 | -0.05 | -1.52% | 3.25 | 3.31 | 117519 | 3851 | 1.26% |
| 2025-03-27 | 3.35 | 3.30 | -0.05 | -1.49% | 3.28 | 3.38 | 125235 | 4152 | 1.34% |
| 2025-03-26 | 3.28 | 3.35 | 0.05 | 1.52% | 3.28 | 3.38 | 142846 | 4777 | 1.53% |
| 2025-03-25 | 3.34 | 3.30 | -0.04 | -1.20% | 3.27 | 3.34 | 160629 | 5310 | 1.72% |
| 2025-03-24 | 3.50 | 3.34 | -0.17 | -4.84% | 3.30 | 3.52 | 299047 | 10130 | 3.19% |
| 2025-03-21 | 3.68 | 3.51 | -0.21 | -5.65% | 3.50 | 3.69 | 495050 | 17648 | 5.29% |
| 2025-03-20 | 3.38 | 3.72 | 0.34 | 10.06% | 3.37 | 3.72 | 451999 | 16224 | 4.83% |
| 2025-03-19 | 3.41 | 3.38 | -0.03 | -0.88% | 3.36 | 3.42 | 85248 | 2886 | 0.91% |
| 2025-03-18 | 3.44 | 3.41 | -0.02 | -0.58% | 3.38 | 3.45 | 99816 | 3398 | 1.07% |
| 2025-03-17 | 3.37 | 3.43 | 0.07 | 2.08% | 3.34 | 3.47 | 152144 | 5198 | 1.63% |
| 2025-03-14 | 3.27 | 3.36 | 0.10 | 3.07% | 3.24 | 3.36 | 154616 | 5119 | 1.65% |
| 2025-03-13 | 3.29 | 3.26 | -0.03 | -0.91% | 3.22 | 3.31 | 89790 | 2917 | 0.96% |
| 2025-03-12 | 3.31 | 3.29 | -0.01 | -0.30% | 3.28 | 3.34 | 82376 | 2718 | 0.88% |
| 2025-03-11 | 3.28 | 3.30 | 0.00 | 0.00% | 3.25 | 3.30 | 64781 | 2118 | 0.69% |
| 2025-03-10 | 3.28 | 3.30 | 0.03 | 0.92% | 3.26 | 3.32 | 58842 | 1935 | 0.63% |
| 2025-03-07 | 3.33 | 3.27 | -0.08 | -2.39% | 3.26 | 3.35 | 113582 | 3739 | 1.21% |
| 2025-03-06 | 3.30 | 3.35 | 0.05 | 1.52% | 3.28 | 3.35 | 106124 | 3526 | 1.13% |
| 2025-03-05 | 3.36 | 3.30 | -0.06 | -1.79% | 3.25 | 3.36 | 124975 | 4103 | 1.34% |
| 2025-03-04 | 3.33 | 3.36 | 0.02 | 0.60% | 3.30 | 3.36 | 80405 | 2680 | 0.86% |
| 2025-03-03 | 3.33 | 3.34 | 0.01 | 0.30% | 3.31 | 3.42 | 104427 | 3513 | 1.12% |
| 2025-02-28 | 3.38 | 3.33 | -0.05 | -1.48% | 3.33 | 3.40 | 120453 | 4051 | 1.29% |
| 2025-02-27 | 3.37 | 3.38 | 0.00 | 0.00% | 3.35 | 3.45 | 88729 | 3005 | 0.95% |
| 2025-02-26 | 3.30 | 3.38 | 0.09 | 2.74% | 3.29 | 3.38 | 128369 | 4308 | 1.37% |
| 2025-02-25 | 3.31 | 3.29 | -0.04 | -1.20% | 3.28 | 3.36 | 86709 | 2874 | 0.93% |
| 2025-02-24 | 3.28 | 3.33 | 0.05 | 1.52% | 3.26 | 3.35 | 112649 | 3737 | 1.20% |
| 2025-02-21 | 3.31 | 3.28 | -0.05 | -1.50% | 3.26 | 3.35 | 129511 | 4256 | 1.38% |
| 2025-02-20 | 3.33 | 3.33 | 0.00 | 0.00% | 3.29 | 3.39 | 90723 | 3023 | 0.97% |
| 2025-02-19 | 3.34 | 3.33 | 0.00 | 0.00% | 3.31 | 3.36 | 85127 | 2837 | 0.91% |
| 2025-02-18 | 3.45 | 3.33 | -0.12 | -3.48% | 3.33 | 3.46 | 129636 | 4379 | 1.38% |
| 2025-02-17 | 3.38 | 3.45 | 0.07 | 2.07% | 3.36 | 3.47 | 118847 | 4072 | 1.27% |
| 2025-02-14 | 3.47 | 3.38 | -0.08 | -2.31% | 3.36 | 3.47 | 106200 | 3615 | 1.13% |
| 2025-02-13 | 3.45 | 3.46 | 0.00 | 0.00% | 3.42 | 3.50 | 128104 | 4437 | 1.37% |
| 2025-02-12 | 3.42 | 3.46 | 0.05 | 1.47% | 3.38 | 3.46 | 96588 | 3299 | 1.03% |
| 2025-02-11 | 3.48 | 3.41 | -0.07 | -2.01% | 3.37 | 3.52 | 95919 | 3268 | 1.02% |
| 2025-02-10 | 3.41 | 3.48 | 0.07 | 2.05% | 3.41 | 3.49 | 110749 | 3821 | 1.18% |
| 2025-02-07 | 3.30 | 3.41 | 0.09 | 2.71% | 3.30 | 3.43 | 155636 | 5276 | 1.66% |
| 2025-02-06 | 3.27 | 3.32 | 0.03 | 0.91% | 3.21 | 3.32 | 118092 | 3860 | 1.26% |
| 2025-02-05 | 3.30 | 3.29 | 0.02 | 0.61% | 3.27 | 3.36 | 72958 | 2416 | 0.78% |
| 2025-01-27 | 3.25 | 3.27 | 0.02 | 0.62% | 3.25 | 3.36 | 84322 | 2787 | 0.90% |
| 2025-01-24 | 3.25 | 3.25 | 0.00 | 0.00% | 3.21 | 3.28 | 78637 | 2553 | 0.84% |
| 2025-01-23 | 3.27 | 3.25 | 0.01 | 0.31% | 3.25 | 3.34 | 100871 | 3322 | 1.08% |
| 2025-01-22 | 3.33 | 3.24 | -0.10 | -2.99% | 3.23 | 3.34 | 90984 | 2973 | 0.97% |
| 2025-01-21 | 3.40 | 3.34 | -0.04 | -1.18% | 3.33 | 3.46 | 143453 | 4860 | 1.53% |
| 2025-01-20 | 3.31 | 3.38 | 0.08 | 2.42% | 3.22 | 3.40 | 120346 | 4017 | 1.29% |
| 2025-01-17 | 3.32 | 3.30 | -0.03 | -0.90% | 3.25 | 3.35 | 87082 | 2877 | 0.93% |
| 2025-01-16 | 3.33 | 3.33 | 0.01 | 0.30% | 3.30 | 3.45 | 96785 | 3256 | 1.03% |
| 2025-01-15 | 3.29 | 3.32 | 0.02 | 0.61% | 3.25 | 3.36 | 107526 | 3551 | 1.15% |
| 2025-01-14 | 3.19 | 3.30 | 0.12 | 3.77% | 3.19 | 3.30 | 101617 | 3311 | 1.09% |
| 2025-01-13 | 3.16 | 3.18 | 0.01 | 0.32% | 3.06 | 3.23 | 83253 | 2633 | 0.89% |
| 2025-01-10 | 3.34 | 3.17 | -0.14 | -4.23% | 3.14 | 3.35 | 102002 | 3292 | 1.09% |
| 2025-01-09 | 3.35 | 3.31 | -0.06 | -1.78% | 3.29 | 3.36 | 94463 | 3138 | 1.01% |
| 2025-01-08 | 3.31 | 3.37 | 0.07 | 2.12% | 3.20 | 3.42 | 158971 | 5298 | 1.70% |
| 2025-01-07 | 3.28 | 3.30 | 0.06 | 1.85% | 3.21 | 3.30 | 91862 | 3001 | 0.98% |
| 2025-01-06 | 3.36 | 3.24 | -0.13 | -3.86% | 3.19 | 3.37 | 117400 | 3826 | 1.25% |
| 2025-01-03 | 3.68 | 3.37 | -0.29 | -7.92% | 3.36 | 3.69 | 179409 | 6226 | 1.92% |
| 2025-01-02 | 3.79 | 3.66 | -0.12 | -3.17% | 3.63 | 3.82 | 103778 | 3880 | 1.11% |
| 2024-12-31 | 3.86 | 3.78 | -0.08 | -2.07% | 3.75 | 3.88 | 107182 | 4075 | 1.15% |
| 2024-12-30 | 3.79 | 3.86 | 0.04 | 1.05% | 3.69 | 3.90 | 155144 | 5890 | 1.66% |
| 2024-12-27 | 3.80 | 3.82 | 0.02 | 0.53% | 3.78 | 3.89 | 125293 | 4815 | 1.34% |
| 2024-12-26 | 3.86 | 3.80 | -0.06 | -1.55% | 3.77 | 3.87 | 145194 | 5536 | 1.55% |