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 | 3.16 | 3.26 | 0.05 | 1.56% | 3.13 | 3.30 | 250251 | 8096 | 2.03% |
| 2025-04-02 | 3.26 | 3.21 | -0.08 | -2.43% | 3.21 | 3.27 | 192384 | 6217 | 1.56% |
| 2025-04-01 | 3.24 | 3.29 | 0.06 | 1.86% | 3.17 | 3.29 | 276046 | 8938 | 2.24% |
| 2025-03-31 | 3.35 | 3.23 | -0.19 | -5.56% | 3.22 | 3.40 | 365810 | 11995 | 2.97% |
| 2025-03-28 | 3.50 | 3.42 | -0.12 | -3.39% | 3.30 | 3.52 | 679763 | 22902 | 5.52% |
| 2025-03-27 | 3.44 | 3.54 | 0.16 | 4.73% | 3.44 | 3.70 | 970791 | 34742 | 7.88% |
| 2025-03-26 | 3.40 | 3.38 | -0.01 | -0.29% | 3.37 | 3.42 | 191450 | 6492 | 1.55% |
| 2025-03-25 | 3.37 | 3.39 | 0.02 | 0.59% | 3.34 | 3.41 | 254930 | 8627 | 2.07% |
| 2025-03-24 | 3.40 | 3.37 | -0.04 | -1.17% | 3.28 | 3.41 | 329487 | 10977 | 2.67% |
| 2025-03-21 | 3.45 | 3.41 | -0.03 | -0.87% | 3.38 | 3.46 | 320890 | 10983 | 2.60% |
| 2025-03-20 | 3.43 | 3.44 | 0.01 | 0.29% | 3.42 | 3.50 | 314186 | 10862 | 2.55% |
| 2025-03-19 | 3.47 | 3.43 | -0.04 | -1.15% | 3.40 | 3.49 | 348819 | 12013 | 2.83% |
| 2025-03-18 | 3.56 | 3.47 | -0.11 | -3.07% | 3.45 | 3.58 | 506085 | 17618 | 4.11% |
| 2025-03-17 | 3.52 | 3.58 | 0.06 | 1.70% | 3.48 | 3.61 | 609496 | 21660 | 4.95% |
| 2025-03-14 | 3.52 | 3.52 | 0.03 | 0.86% | 3.46 | 3.54 | 694566 | 24283 | 5.64% |
| 2025-03-13 | 3.53 | 3.49 | -0.07 | -1.97% | 3.46 | 3.69 | 1402688 | 49711 | 11.38% |
| 2025-03-12 | 3.23 | 3.56 | 0.32 | 9.88% | 3.23 | 3.56 | 872912 | 30215 | 7.08% |
| 2025-03-11 | 3.15 | 3.24 | 0.08 | 2.53% | 3.12 | 3.28 | 558128 | 17961 | 4.53% |
| 2025-03-10 | 3.10 | 3.16 | 0.05 | 1.61% | 3.09 | 3.21 | 345146 | 10926 | 2.80% |
| 2025-03-07 | 3.09 | 3.11 | 0.00 | 0.00% | 3.08 | 3.16 | 291302 | 9109 | 2.36% |
| 2025-03-06 | 3.09 | 3.11 | 0.02 | 0.65% | 3.06 | 3.12 | 207475 | 6420 | 1.68% |
| 2025-03-05 | 3.13 | 3.09 | -0.05 | -1.59% | 3.02 | 3.14 | 332142 | 10192 | 2.69% |
| 2025-03-04 | 3.13 | 3.14 | -0.01 | -0.32% | 3.10 | 3.14 | 282397 | 8809 | 2.29% |
| 2025-03-03 | 3.16 | 3.15 | -0.03 | -0.94% | 3.13 | 3.23 | 383361 | 12154 | 3.11% |
| 2025-02-28 | 3.18 | 3.18 | -0.02 | -0.63% | 3.16 | 3.26 | 464089 | 14931 | 3.77% |
| 2025-02-27 | 3.18 | 3.20 | 0.02 | 0.63% | 3.12 | 3.21 | 393887 | 12502 | 3.20% |
| 2025-02-26 | 3.13 | 3.18 | 0.05 | 1.60% | 3.13 | 3.20 | 251789 | 7966 | 2.04% |
| 2025-02-25 | 3.15 | 3.13 | -0.03 | -0.95% | 3.13 | 3.20 | 257555 | 8132 | 2.09% |
| 2025-02-24 | 3.14 | 3.16 | 0.02 | 0.64% | 3.11 | 3.21 | 342102 | 10811 | 2.78% |
| 2025-02-21 | 3.19 | 3.14 | -0.07 | -2.18% | 3.12 | 3.20 | 330383 | 10389 | 2.68% |
| 2025-02-20 | 3.17 | 3.21 | 0.04 | 1.26% | 3.15 | 3.22 | 335474 | 10702 | 2.72% |
| 2025-02-19 | 3.15 | 3.17 | 0.05 | 1.60% | 3.12 | 3.19 | 256264 | 8071 | 2.08% |
| 2025-02-18 | 3.27 | 3.12 | -0.14 | -4.29% | 3.11 | 3.27 | 399926 | 12692 | 3.24% |
| 2025-02-17 | 3.15 | 3.26 | 0.11 | 3.49% | 3.12 | 3.27 | 545693 | 17538 | 4.43% |
| 2025-02-14 | 3.16 | 3.15 | 0.00 | 0.00% | 3.13 | 3.21 | 358559 | 11332 | 2.91% |
| 2025-02-13 | 3.16 | 3.15 | -0.02 | -0.63% | 3.15 | 3.19 | 302496 | 9582 | 2.45% |
| 2025-02-12 | 3.17 | 3.17 | 0.00 | 0.00% | 3.12 | 3.20 | 358525 | 11285 | 2.91% |
| 2025-02-11 | 3.22 | 3.17 | -0.05 | -1.55% | 3.15 | 3.24 | 248427 | 7875 | 2.02% |
| 2025-02-10 | 3.15 | 3.22 | 0.07 | 2.22% | 3.14 | 3.22 | 314704 | 10008 | 2.55% |
| 2025-02-07 | 3.11 | 3.15 | 0.04 | 1.29% | 3.10 | 3.18 | 305519 | 9608 | 2.48% |
| 2025-02-06 | 3.08 | 3.11 | 0.03 | 0.97% | 3.04 | 3.11 | 251606 | 7755 | 2.04% |
| 2025-02-05 | 3.03 | 3.08 | 0.07 | 2.33% | 3.00 | 3.10 | 266523 | 8169 | 2.16% |
| 2025-01-27 | 3.02 | 3.01 | -0.01 | -0.33% | 3.00 | 3.07 | 227009 | 6879 | 1.84% |
| 2025-01-24 | 3.03 | 3.02 | 0.00 | 0.00% | 3.00 | 3.04 | 269807 | 8146 | 2.19% |
| 2025-01-23 | 3.07 | 3.02 | -0.03 | -0.98% | 3.02 | 3.12 | 288415 | 8848 | 2.34% |
| 2025-01-22 | 3.13 | 3.05 | -0.06 | -1.93% | 3.04 | 3.14 | 272711 | 8371 | 2.21% |
| 2025-01-21 | 3.19 | 3.11 | -0.06 | -1.89% | 3.11 | 3.21 | 279770 | 8802 | 2.27% |
| 2025-01-20 | 3.15 | 3.17 | 0.02 | 0.63% | 3.07 | 3.22 | 370274 | 11650 | 3.00% |
| 2025-01-17 | 3.22 | 3.15 | -0.11 | -3.37% | 3.14 | 3.24 | 430582 | 13658 | 3.49% |
| 2025-01-16 | 3.19 | 3.26 | 0.08 | 2.52% | 3.19 | 3.34 | 594609 | 19367 | 4.82% |
| 2025-01-15 | 3.24 | 3.18 | -0.08 | -2.45% | 3.16 | 3.26 | 465664 | 14893 | 3.78% |
| 2025-01-14 | 3.13 | 3.26 | 0.11 | 3.49% | 3.09 | 3.28 | 649486 | 20799 | 5.27% |
| 2025-01-13 | 3.11 | 3.15 | -0.08 | -2.48% | 3.00 | 3.21 | 751607 | 23171 | 6.10% |
| 2025-01-10 | 3.08 | 3.23 | 0.13 | 4.19% | 3.08 | 3.41 | 1251273 | 41271 | 10.15% |
| 2025-01-09 | 3.04 | 3.10 | 0.03 | 0.98% | 3.04 | 3.10 | 453839 | 13966 | 3.68% |
| 2025-01-08 | 3.04 | 3.07 | -0.01 | -0.32% | 2.97 | 3.09 | 541675 | 16472 | 4.40% |
| 2025-01-07 | 3.03 | 3.08 | 0.06 | 1.99% | 2.97 | 3.08 | 636794 | 19279 | 5.17% |
| 2025-01-06 | 3.12 | 3.02 | -0.13 | -4.13% | 2.99 | 3.18 | 603809 | 18528 | 4.90% |
| 2025-01-03 | 3.40 | 3.15 | -0.25 | -7.35% | 3.12 | 3.41 | 767870 | 24938 | 6.23% |
| 2025-01-02 | 3.34 | 3.40 | 0.02 | 0.59% | 3.29 | 3.49 | 792304 | 26835 | 6.43% |
| 2024-12-31 | 3.64 | 3.38 | -0.30 | -8.15% | 3.35 | 3.69 | 1094386 | 38373 | 8.88% |
| 2024-12-30 | 3.79 | 3.68 | -0.34 | -8.46% | 3.62 | 3.99 | 1731287 | 64499 | 14.05% |
| 2024-12-27 | 4.17 | 4.02 | -0.45 | -10.07% | 4.02 | 4.24 | 2018110 | 82089 | 16.37% |
| 2024-12-26 | 5.47 | 4.47 | -0.50 | -10.06% | 4.47 | 5.47 | 3150597 | 154125 | 25.56% |