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 | 3.53 | 3.61 | 0.05 | 1.40% | 3.53 | 3.61 | 132568 | 4747 | 0.90% |
| 2025-04-02 | 3.57 | 3.56 | -0.01 | -0.28% | 3.54 | 3.60 | 118138 | 4209 | 0.81% |
| 2025-04-01 | 3.48 | 3.57 | 0.12 | 3.48% | 3.48 | 3.58 | 153115 | 5413 | 1.04% |
| 2025-03-31 | 3.49 | 3.45 | -0.06 | -1.71% | 3.43 | 3.51 | 88715 | 3071 | 0.61% |
| 2025-03-28 | 3.53 | 3.51 | -0.02 | -0.57% | 3.48 | 3.54 | 84872 | 2974 | 0.58% |
| 2025-03-27 | 3.55 | 3.53 | -0.02 | -0.56% | 3.52 | 3.57 | 81883 | 2896 | 0.56% |
| 2025-03-26 | 3.50 | 3.55 | 0.06 | 1.72% | 3.49 | 3.57 | 121712 | 4307 | 0.83% |
| 2025-03-25 | 3.46 | 3.49 | 0.03 | 0.87% | 3.44 | 3.50 | 114525 | 3979 | 0.78% |
| 2025-03-24 | 3.49 | 3.46 | -0.05 | -1.42% | 3.42 | 3.51 | 141652 | 4895 | 0.97% |
| 2025-03-21 | 3.53 | 3.51 | -0.02 | -0.57% | 3.49 | 3.56 | 100961 | 3554 | 0.69% |
| 2025-03-20 | 3.51 | 3.53 | 0.02 | 0.57% | 3.51 | 3.54 | 73532 | 2592 | 0.50% |
| 2025-03-19 | 3.51 | 3.51 | -0.01 | -0.28% | 3.49 | 3.54 | 78064 | 2742 | 0.53% |
| 2025-03-18 | 3.52 | 3.52 | -0.01 | -0.28% | 3.49 | 3.54 | 88784 | 3116 | 0.61% |
| 2025-03-17 | 3.51 | 3.53 | 0.02 | 0.57% | 3.51 | 3.55 | 114213 | 4030 | 0.78% |
| 2025-03-14 | 3.45 | 3.51 | 0.07 | 2.03% | 3.44 | 3.52 | 135778 | 4731 | 0.93% |
| 2025-03-13 | 3.42 | 3.44 | 0.01 | 0.29% | 3.41 | 3.45 | 104511 | 3583 | 0.71% |
| 2025-03-12 | 3.45 | 3.43 | -0.02 | -0.58% | 3.42 | 3.45 | 105441 | 3618 | 0.72% |
| 2025-03-11 | 3.41 | 3.45 | 0.02 | 0.58% | 3.40 | 3.45 | 78565 | 2693 | 0.54% |
| 2025-03-10 | 3.45 | 3.43 | -0.02 | -0.58% | 3.41 | 3.47 | 78030 | 2683 | 0.53% |
| 2025-03-07 | 3.48 | 3.45 | -0.04 | -1.15% | 3.44 | 3.50 | 90982 | 3153 | 0.62% |
| 2025-03-06 | 3.47 | 3.49 | 0.03 | 0.87% | 3.45 | 3.49 | 81356 | 2825 | 0.56% |
| 2025-03-05 | 3.49 | 3.46 | -0.04 | -1.14% | 3.44 | 3.50 | 83221 | 2879 | 0.57% |
| 2025-03-04 | 3.48 | 3.50 | 0.01 | 0.29% | 3.46 | 3.50 | 60447 | 2103 | 0.41% |
| 2025-03-03 | 3.50 | 3.49 | -0.02 | -0.57% | 3.47 | 3.53 | 110724 | 3878 | 0.76% |
| 2025-02-28 | 3.56 | 3.51 | -0.06 | -1.68% | 3.49 | 3.58 | 105627 | 3732 | 0.72% |
| 2025-02-27 | 3.55 | 3.57 | 0.03 | 0.85% | 3.53 | 3.57 | 138468 | 4918 | 0.94% |
| 2025-02-26 | 3.51 | 3.54 | 0.02 | 0.57% | 3.51 | 3.56 | 84496 | 2991 | 0.58% |
| 2025-02-25 | 3.56 | 3.52 | -0.05 | -1.40% | 3.51 | 3.56 | 114430 | 4048 | 0.78% |
| 2025-02-24 | 3.55 | 3.57 | 0.02 | 0.56% | 3.54 | 3.58 | 97447 | 3469 | 0.66% |
| 2025-02-21 | 3.56 | 3.55 | 0.00 | 0.00% | 3.50 | 3.56 | 144211 | 5095 | 0.98% |
| 2025-02-20 | 3.54 | 3.55 | 0.00 | 0.00% | 3.53 | 3.57 | 93111 | 3303 | 0.64% |
| 2025-02-19 | 3.55 | 3.55 | 0.00 | 0.00% | 3.53 | 3.56 | 96053 | 3404 | 0.66% |
| 2025-02-18 | 3.64 | 3.55 | -0.09 | -2.47% | 3.53 | 3.64 | 155528 | 5571 | 1.06% |
| 2025-02-17 | 3.62 | 3.64 | 0.03 | 0.83% | 3.60 | 3.66 | 115532 | 4192 | 0.79% |
| 2025-02-14 | 3.64 | 3.61 | -0.04 | -1.10% | 3.59 | 3.65 | 129744 | 4681 | 0.89% |
| 2025-02-13 | 3.66 | 3.65 | -0.02 | -0.54% | 3.64 | 3.68 | 89555 | 3278 | 0.61% |
| 2025-02-12 | 3.63 | 3.67 | 0.04 | 1.10% | 3.62 | 3.67 | 130877 | 4771 | 0.89% |
| 2025-02-11 | 3.65 | 3.63 | -0.02 | -0.55% | 3.61 | 3.66 | 114487 | 4151 | 0.78% |
| 2025-02-10 | 3.59 | 3.65 | 0.05 | 1.39% | 3.59 | 3.65 | 136754 | 4956 | 0.93% |
| 2025-02-07 | 3.57 | 3.60 | 0.02 | 0.56% | 3.56 | 3.63 | 163403 | 5872 | 1.11% |
| 2025-02-06 | 3.54 | 3.58 | 0.02 | 0.56% | 3.52 | 3.58 | 111885 | 3981 | 0.76% |
| 2025-02-05 | 3.59 | 3.56 | -0.03 | -0.84% | 3.53 | 3.60 | 96844 | 3445 | 0.66% |
| 2025-01-27 | 3.56 | 3.59 | 0.04 | 1.13% | 3.55 | 3.63 | 124725 | 4486 | 0.85% |
| 2025-01-24 | 3.54 | 3.55 | 0.02 | 0.57% | 3.50 | 3.55 | 101385 | 3575 | 0.69% |
| 2025-01-23 | 3.53 | 3.53 | 0.03 | 0.86% | 3.52 | 3.58 | 108631 | 3861 | 0.74% |
| 2025-01-22 | 3.55 | 3.50 | -0.05 | -1.41% | 3.49 | 3.56 | 92536 | 3251 | 0.63% |
| 2025-01-21 | 3.58 | 3.55 | -0.02 | -0.56% | 3.54 | 3.60 | 96544 | 3444 | 0.66% |
| 2025-01-20 | 3.58 | 3.57 | 0.02 | 0.56% | 3.52 | 3.62 | 115367 | 4125 | 0.79% |
| 2025-01-17 | 3.58 | 3.55 | -0.04 | -1.11% | 3.53 | 3.59 | 97843 | 3483 | 0.67% |
| 2025-01-16 | 3.52 | 3.59 | 0.08 | 2.28% | 3.51 | 3.62 | 159673 | 5717 | 1.09% |
| 2025-01-15 | 3.52 | 3.51 | -0.02 | -0.57% | 3.48 | 3.55 | 87771 | 3082 | 0.60% |
| 2025-01-14 | 3.43 | 3.53 | 0.11 | 3.22% | 3.42 | 3.53 | 111257 | 3887 | 0.76% |
| 2025-01-13 | 3.42 | 3.42 | -0.01 | -0.29% | 3.37 | 3.43 | 105402 | 3587 | 0.72% |
| 2025-01-10 | 3.55 | 3.43 | -0.11 | -3.11% | 3.43 | 3.56 | 128688 | 4485 | 0.88% |
| 2025-01-09 | 3.60 | 3.54 | -0.06 | -1.67% | 3.53 | 3.60 | 101770 | 3625 | 0.69% |
| 2025-01-08 | 3.59 | 3.60 | 0.00 | 0.00% | 3.52 | 3.63 | 173562 | 6206 | 1.18% |
| 2025-01-07 | 3.59 | 3.60 | 0.01 | 0.28% | 3.55 | 3.61 | 112659 | 4030 | 0.77% |
| 2025-01-06 | 3.60 | 3.59 | -0.01 | -0.28% | 3.51 | 3.63 | 160517 | 5746 | 1.10% |
| 2025-01-03 | 3.87 | 3.60 | -0.25 | -6.49% | 3.59 | 3.88 | 310411 | 11440 | 2.12% |
| 2025-01-02 | 3.74 | 3.85 | 0.10 | 2.67% | 3.74 | 4.06 | 442207 | 17274 | 3.02% |
| 2024-12-31 | 3.82 | 3.75 | -0.06 | -1.57% | 3.74 | 3.86 | 145982 | 5552 | 1.00% |
| 2024-12-30 | 3.87 | 3.81 | -0.08 | -2.06% | 3.75 | 3.88 | 178561 | 6783 | 1.22% |
| 2024-12-27 | 3.86 | 3.89 | 0.04 | 1.04% | 3.84 | 3.92 | 178163 | 6924 | 1.22% |
| 2024-12-26 | 3.84 | 3.85 | 0.02 | 0.52% | 3.82 | 3.89 | 118394 | 4558 | 0.81% |