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 | 3.30 | 3.43 | 0.08 | 2.39% | 3.29 | 3.45 | 660528 | 22417 | 3.25% |
| 2025-04-02 | 3.40 | 3.35 | -0.03 | -0.89% | 3.29 | 3.40 | 487449 | 16241 | 2.40% |
| 2025-04-01 | 3.21 | 3.38 | 0.17 | 5.30% | 3.20 | 3.38 | 662211 | 21931 | 3.26% |
| 2025-03-31 | 3.19 | 3.21 | 0.01 | 0.31% | 3.18 | 3.28 | 331594 | 10689 | 1.63% |
| 2025-03-28 | 3.24 | 3.20 | -0.04 | -1.23% | 3.19 | 3.27 | 259593 | 8360 | 1.28% |
| 2025-03-27 | 3.31 | 3.24 | -0.10 | -2.99% | 3.23 | 3.36 | 388575 | 12695 | 1.91% |
| 2025-03-26 | 3.33 | 3.34 | -0.01 | -0.30% | 3.28 | 3.36 | 398002 | 13213 | 1.96% |
| 2025-03-25 | 3.27 | 3.35 | 0.07 | 2.13% | 3.24 | 3.38 | 572445 | 19099 | 2.82% |
| 2025-03-24 | 3.29 | 3.28 | -0.02 | -0.61% | 3.22 | 3.33 | 466475 | 15302 | 2.30% |
| 2025-03-21 | 3.28 | 3.30 | 0.00 | 0.00% | 3.28 | 3.36 | 482349 | 16032 | 2.37% |
| 2025-03-20 | 3.29 | 3.30 | 0.01 | 0.30% | 3.26 | 3.34 | 466446 | 15416 | 2.30% |
| 2025-03-19 | 3.19 | 3.29 | 0.09 | 2.81% | 3.17 | 3.32 | 664830 | 21775 | 3.27% |
| 2025-03-18 | 3.22 | 3.20 | -0.02 | -0.62% | 3.16 | 3.24 | 278375 | 8874 | 1.37% |
| 2025-03-17 | 3.22 | 3.22 | 0.02 | 0.63% | 3.20 | 3.26 | 328859 | 10622 | 1.62% |
| 2025-03-14 | 3.20 | 3.20 | -0.01 | -0.31% | 3.16 | 3.22 | 408636 | 13019 | 2.01% |
| 2025-03-13 | 3.13 | 3.21 | 0.08 | 2.56% | 3.12 | 3.26 | 716555 | 22941 | 3.53% |
| 2025-03-12 | 3.08 | 3.13 | 0.04 | 1.29% | 3.08 | 3.14 | 357040 | 11130 | 1.76% |
| 2025-03-11 | 3.06 | 3.09 | 0.02 | 0.65% | 3.04 | 3.09 | 193580 | 5937 | 0.95% |
| 2025-03-10 | 3.07 | 3.07 | 0.01 | 0.33% | 3.05 | 3.11 | 185614 | 5716 | 0.91% |
| 2025-03-07 | 3.07 | 3.06 | -0.02 | -0.65% | 3.05 | 3.08 | 148698 | 4555 | 0.73% |
| 2025-03-06 | 3.07 | 3.08 | 0.01 | 0.33% | 3.05 | 3.08 | 199691 | 6118 | 0.98% |
| 2025-03-05 | 3.09 | 3.07 | -0.03 | -0.97% | 3.05 | 3.10 | 171336 | 5254 | 0.84% |
| 2025-03-04 | 3.08 | 3.10 | 0.01 | 0.32% | 3.06 | 3.11 | 179004 | 5526 | 0.88% |
| 2025-03-03 | 3.08 | 3.09 | 0.01 | 0.32% | 3.07 | 3.16 | 226181 | 7034 | 1.11% |
| 2025-02-28 | 3.08 | 3.08 | -0.01 | -0.32% | 3.07 | 3.13 | 308413 | 9567 | 1.52% |
| 2025-02-27 | 3.10 | 3.09 | -0.01 | -0.32% | 3.06 | 3.12 | 168638 | 5194 | 0.83% |
| 2025-02-26 | 3.06 | 3.10 | 0.03 | 0.98% | 3.06 | 3.12 | 184186 | 5699 | 0.91% |
| 2025-02-25 | 3.08 | 3.07 | -0.02 | -0.65% | 3.06 | 3.10 | 144444 | 4440 | 0.71% |
| 2025-02-24 | 3.08 | 3.09 | 0.01 | 0.32% | 3.06 | 3.14 | 209917 | 6512 | 1.03% |
| 2025-02-21 | 3.09 | 3.08 | -0.02 | -0.65% | 3.06 | 3.10 | 166553 | 5125 | 0.82% |
| 2025-02-20 | 3.10 | 3.10 | -0.01 | -0.32% | 3.06 | 3.12 | 199758 | 6166 | 0.98% |
| 2025-02-19 | 3.11 | 3.11 | -0.02 | -0.64% | 3.09 | 3.13 | 198924 | 6170 | 0.98% |
| 2025-02-18 | 3.18 | 3.13 | -0.05 | -1.57% | 3.11 | 3.21 | 321649 | 10151 | 1.58% |
| 2025-02-17 | 3.12 | 3.18 | 0.06 | 1.92% | 3.08 | 3.18 | 302820 | 9501 | 1.49% |
| 2025-02-14 | 3.07 | 3.12 | 0.04 | 1.30% | 3.05 | 3.16 | 304151 | 9390 | 1.50% |
| 2025-02-13 | 3.08 | 3.08 | 0.01 | 0.33% | 3.05 | 3.09 | 202945 | 6236 | 1.00% |
| 2025-02-12 | 3.04 | 3.07 | 0.03 | 0.99% | 3.04 | 3.09 | 200332 | 6128 | 0.99% |
| 2025-02-11 | 3.08 | 3.04 | -0.04 | -1.30% | 3.02 | 3.09 | 182078 | 5534 | 0.90% |
| 2025-02-10 | 3.07 | 3.08 | 0.02 | 0.65% | 3.06 | 3.09 | 218439 | 6722 | 1.08% |
| 2025-02-07 | 3.01 | 3.06 | 0.04 | 1.32% | 3.00 | 3.08 | 261149 | 7972 | 1.29% |
| 2025-02-06 | 3.00 | 3.02 | 0.03 | 1.00% | 2.96 | 3.02 | 175069 | 5243 | 0.86% |
| 2025-02-05 | 2.99 | 2.99 | 0.00 | 0.00% | 2.97 | 3.02 | 136555 | 4080 | 0.67% |
| 2025-01-27 | 2.98 | 2.99 | 0.03 | 1.01% | 2.97 | 3.03 | 183182 | 5505 | 0.90% |
| 2025-01-24 | 2.94 | 2.96 | 0.01 | 0.34% | 2.92 | 2.97 | 141565 | 4179 | 0.70% |
| 2025-01-23 | 2.97 | 2.95 | 0.00 | 0.00% | 2.95 | 3.02 | 170351 | 5088 | 0.84% |
| 2025-01-22 | 2.96 | 2.95 | -0.01 | -0.34% | 2.93 | 2.98 | 103738 | 3063 | 0.51% |
| 2025-01-21 | 3.00 | 2.96 | -0.03 | -1.00% | 2.96 | 3.01 | 132767 | 3947 | 0.65% |
| 2025-01-20 | 3.00 | 2.99 | -0.01 | -0.33% | 2.97 | 3.03 | 130638 | 3916 | 0.64% |
| 2025-01-17 | 3.00 | 3.00 | -0.01 | -0.33% | 2.97 | 3.01 | 138531 | 4145 | 0.68% |
| 2025-01-16 | 2.98 | 3.01 | 0.03 | 1.01% | 2.96 | 3.02 | 193774 | 5816 | 0.95% |
| 2025-01-15 | 3.00 | 2.98 | -0.04 | -1.32% | 2.97 | 3.01 | 138980 | 4151 | 0.68% |
| 2025-01-14 | 2.92 | 3.02 | 0.09 | 3.07% | 2.92 | 3.02 | 214953 | 6419 | 1.06% |
| 2025-01-13 | 2.90 | 2.93 | 0.01 | 0.34% | 2.86 | 2.93 | 131330 | 3813 | 0.65% |
| 2025-01-10 | 3.00 | 2.92 | -0.07 | -2.34% | 2.92 | 3.00 | 156303 | 4619 | 0.77% |
| 2025-01-09 | 2.99 | 2.99 | -0.01 | -0.33% | 2.97 | 3.01 | 124695 | 3733 | 0.61% |
| 2025-01-08 | 3.00 | 3.00 | -0.01 | -0.33% | 2.94 | 3.02 | 201301 | 6011 | 0.99% |
| 2025-01-07 | 2.98 | 3.01 | 0.01 | 0.33% | 2.95 | 3.01 | 192050 | 5715 | 0.95% |
| 2025-01-06 | 2.97 | 3.00 | 0.03 | 1.01% | 2.90 | 3.01 | 210955 | 6255 | 1.04% |
| 2025-01-03 | 3.07 | 2.97 | -0.08 | -2.62% | 2.95 | 3.08 | 253835 | 7624 | 1.25% |
| 2025-01-02 | 3.12 | 3.05 | -0.06 | -1.93% | 3.02 | 3.13 | 244228 | 7502 | 1.20% |
| 2024-12-31 | 3.18 | 3.11 | -0.08 | -2.51% | 3.10 | 3.21 | 267414 | 8397 | 1.32% |
| 2024-12-30 | 3.33 | 3.19 | -0.15 | -4.49% | 3.16 | 3.34 | 560228 | 17978 | 2.76% |
| 2024-12-27 | 3.24 | 3.34 | 0.11 | 3.41% | 3.22 | 3.36 | 371396 | 12300 | 1.83% |
| 2024-12-26 | 3.27 | 3.23 | -0.03 | -0.92% | 3.22 | 3.29 | 197608 | 6427 | 0.97% |