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 | 3.18 | 3.22 | 0.02 | 0.63% | 3.16 | 3.24 | 95419 | 3061 | 0.90% |
| 2025-04-02 | 3.23 | 3.20 | -0.05 | -1.54% | 3.19 | 3.25 | 105176 | 3377 | 0.99% |
| 2025-04-01 | 3.21 | 3.25 | 0.05 | 1.56% | 3.20 | 3.27 | 95779 | 3112 | 0.90% |
| 2025-03-31 | 3.24 | 3.20 | -0.06 | -1.84% | 3.18 | 3.26 | 107135 | 3438 | 1.01% |
| 2025-03-28 | 3.38 | 3.26 | -0.12 | -3.55% | 3.26 | 3.39 | 138551 | 4582 | 1.31% |
| 2025-03-27 | 3.45 | 3.38 | -0.07 | -2.03% | 3.38 | 3.46 | 109650 | 3729 | 1.03% |
| 2025-03-26 | 3.42 | 3.45 | 0.02 | 0.58% | 3.40 | 3.48 | 110362 | 3797 | 1.04% |
| 2025-03-25 | 3.35 | 3.43 | 0.06 | 1.78% | 3.33 | 3.44 | 141663 | 4816 | 1.34% |
| 2025-03-24 | 3.44 | 3.37 | -0.05 | -1.46% | 3.31 | 3.47 | 149479 | 5052 | 1.41% |
| 2025-03-21 | 3.47 | 3.42 | -0.06 | -1.72% | 3.41 | 3.50 | 148640 | 5127 | 1.40% |
| 2025-03-20 | 3.45 | 3.48 | 0.03 | 0.87% | 3.44 | 3.55 | 229464 | 8043 | 2.17% |
| 2025-03-19 | 3.41 | 3.45 | 0.02 | 0.58% | 3.41 | 3.55 | 187274 | 6518 | 1.77% |
| 2025-03-18 | 3.45 | 3.43 | -0.01 | -0.29% | 3.38 | 3.46 | 110579 | 3769 | 1.04% |
| 2025-03-17 | 3.46 | 3.44 | -0.03 | -0.86% | 3.43 | 3.47 | 151939 | 5239 | 1.43% |
| 2025-03-14 | 3.44 | 3.47 | -0.01 | -0.29% | 3.39 | 3.51 | 249211 | 8602 | 2.35% |
| 2025-03-13 | 3.34 | 3.48 | 0.14 | 4.19% | 3.33 | 3.57 | 384111 | 13340 | 3.62% |
| 2025-03-12 | 3.40 | 3.34 | -0.06 | -1.76% | 3.33 | 3.42 | 126985 | 4252 | 1.20% |
| 2025-03-11 | 3.32 | 3.40 | 0.07 | 2.10% | 3.28 | 3.42 | 223418 | 7521 | 2.11% |
| 2025-03-10 | 3.26 | 3.33 | 0.09 | 2.78% | 3.24 | 3.38 | 204029 | 6778 | 1.93% |
| 2025-03-07 | 3.21 | 3.24 | 0.02 | 0.62% | 3.19 | 3.28 | 130082 | 4226 | 1.23% |
| 2025-03-06 | 3.22 | 3.22 | 0.00 | 0.00% | 3.19 | 3.23 | 89086 | 2858 | 0.84% |
| 2025-03-05 | 3.24 | 3.22 | -0.02 | -0.62% | 3.17 | 3.24 | 98832 | 3156 | 0.93% |
| 2025-03-04 | 3.26 | 3.24 | -0.03 | -0.92% | 3.22 | 3.27 | 109891 | 3554 | 1.04% |
| 2025-03-03 | 3.25 | 3.27 | 0.03 | 0.93% | 3.22 | 3.32 | 135555 | 4448 | 1.28% |
| 2025-02-28 | 3.27 | 3.24 | -0.05 | -1.52% | 3.24 | 3.32 | 102454 | 3349 | 0.97% |
| 2025-02-27 | 3.34 | 3.29 | -0.03 | -0.90% | 3.24 | 3.34 | 100231 | 3281 | 0.95% |
| 2025-02-26 | 3.24 | 3.32 | 0.08 | 2.47% | 3.23 | 3.32 | 144938 | 4766 | 1.37% |
| 2025-02-25 | 3.24 | 3.24 | -0.02 | -0.61% | 3.22 | 3.28 | 69815 | 2272 | 0.66% |
| 2025-02-24 | 3.22 | 3.26 | 0.03 | 0.93% | 3.21 | 3.27 | 78614 | 2553 | 0.74% |
| 2025-02-21 | 3.28 | 3.23 | -0.05 | -1.52% | 3.21 | 3.30 | 100717 | 3259 | 0.95% |
| 2025-02-20 | 3.24 | 3.28 | 0.04 | 1.23% | 3.23 | 3.29 | 83830 | 2736 | 0.79% |
| 2025-02-19 | 3.23 | 3.24 | 0.03 | 0.93% | 3.21 | 3.24 | 69104 | 2229 | 0.65% |
| 2025-02-18 | 3.28 | 3.21 | -0.08 | -2.43% | 3.21 | 3.29 | 81977 | 2665 | 0.77% |
| 2025-02-17 | 3.25 | 3.29 | 0.05 | 1.54% | 3.21 | 3.30 | 97806 | 3195 | 0.92% |
| 2025-02-14 | 3.28 | 3.24 | -0.03 | -0.92% | 3.24 | 3.28 | 82281 | 2679 | 0.78% |
| 2025-02-13 | 3.29 | 3.27 | -0.01 | -0.30% | 3.27 | 3.30 | 97546 | 3204 | 0.92% |
| 2025-02-12 | 3.29 | 3.28 | 0.00 | 0.00% | 3.25 | 3.30 | 72980 | 2388 | 0.69% |
| 2025-02-11 | 3.33 | 3.28 | -0.05 | -1.50% | 3.27 | 3.35 | 78787 | 2589 | 0.74% |
| 2025-02-10 | 3.28 | 3.33 | 0.05 | 1.52% | 3.28 | 3.33 | 92298 | 3046 | 0.87% |
| 2025-02-07 | 3.22 | 3.28 | 0.06 | 1.86% | 3.21 | 3.29 | 124251 | 4051 | 1.17% |
| 2025-02-06 | 3.21 | 3.22 | 0.02 | 0.63% | 3.16 | 3.22 | 81038 | 2589 | 0.76% |
| 2025-02-05 | 3.21 | 3.20 | 0.01 | 0.31% | 3.18 | 3.22 | 67368 | 2152 | 0.64% |
| 2025-01-27 | 3.19 | 3.19 | 0.01 | 0.31% | 3.18 | 3.24 | 62926 | 2018 | 0.59% |
| 2025-01-24 | 3.18 | 3.18 | -0.01 | -0.31% | 3.15 | 3.20 | 64092 | 2034 | 0.60% |
| 2025-01-23 | 3.21 | 3.19 | 0.01 | 0.31% | 3.18 | 3.25 | 91442 | 2939 | 0.86% |
| 2025-01-22 | 3.21 | 3.18 | -0.03 | -0.93% | 3.17 | 3.21 | 49611 | 1581 | 0.47% |
| 2025-01-21 | 3.27 | 3.21 | -0.06 | -1.83% | 3.19 | 3.28 | 96652 | 3110 | 0.91% |
| 2025-01-20 | 3.24 | 3.27 | -0.02 | -0.61% | 3.20 | 3.28 | 117080 | 3801 | 1.10% |
| 2025-01-17 | 3.34 | 3.29 | -0.05 | -1.50% | 3.27 | 3.34 | 91730 | 3024 | 0.87% |
| 2025-01-16 | 3.29 | 3.34 | 0.03 | 0.91% | 3.29 | 3.39 | 114273 | 3829 | 1.08% |
| 2025-01-15 | 3.29 | 3.31 | 0.00 | 0.00% | 3.27 | 3.34 | 91691 | 3029 | 0.87% |
| 2025-01-14 | 3.21 | 3.31 | 0.12 | 3.76% | 3.19 | 3.34 | 129932 | 4245 | 1.23% |
| 2025-01-13 | 3.12 | 3.19 | 0.01 | 0.31% | 3.10 | 3.20 | 73722 | 2326 | 0.70% |
| 2025-01-10 | 3.31 | 3.18 | -0.13 | -3.93% | 3.18 | 3.33 | 111137 | 3608 | 1.05% |
| 2025-01-09 | 3.31 | 3.31 | -0.02 | -0.60% | 3.30 | 3.34 | 96798 | 3207 | 0.91% |
| 2025-01-08 | 3.35 | 3.33 | -0.03 | -0.89% | 3.27 | 3.38 | 112611 | 3747 | 1.06% |
| 2025-01-07 | 3.33 | 3.36 | 0.01 | 0.30% | 3.30 | 3.37 | 95978 | 3200 | 0.91% |
| 2025-01-06 | 3.36 | 3.35 | -0.02 | -0.59% | 3.24 | 3.46 | 131828 | 4409 | 1.24% |
| 2025-01-03 | 3.54 | 3.37 | -0.17 | -4.80% | 3.37 | 3.55 | 203199 | 6999 | 1.92% |
| 2025-01-02 | 3.72 | 3.54 | -0.20 | -5.35% | 3.50 | 3.74 | 296123 | 10618 | 2.79% |
| 2024-12-31 | 3.76 | 3.74 | -0.04 | -1.06% | 3.68 | 3.90 | 278281 | 10562 | 2.63% |
| 2024-12-30 | 3.86 | 3.78 | -0.12 | -3.08% | 3.77 | 3.95 | 276139 | 10662 | 2.61% |
| 2024-12-27 | 3.83 | 3.90 | 0.03 | 0.78% | 3.77 | 3.98 | 369551 | 14243 | 3.49% |
| 2024-12-26 | 3.78 | 3.87 | -0.01 | -0.26% | 3.73 | 3.88 | 446515 | 16928 | 4.21% |