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 | 3.31 | 3.35 | 0.02 | 0.60% | 3.29 | 3.37 | 320027 | 10693 | 0.64% |
| 2025-04-02 | 3.31 | 3.33 | 0.01 | 0.30% | 3.31 | 3.34 | 262115 | 8726 | 0.52% |
| 2025-04-01 | 3.31 | 3.32 | 0.00 | 0.00% | 3.30 | 3.34 | 385467 | 12792 | 0.77% |
| 2025-03-31 | 3.41 | 3.32 | -0.10 | -2.92% | 3.28 | 3.41 | 439056 | 14629 | 0.88% |
| 2025-03-28 | 3.41 | 3.42 | 0.01 | 0.29% | 3.38 | 3.44 | 290976 | 9926 | 0.58% |
| 2025-03-27 | 3.43 | 3.41 | -0.02 | -0.58% | 3.38 | 3.44 | 310695 | 10607 | 0.62% |
| 2025-03-26 | 3.40 | 3.43 | 0.02 | 0.59% | 3.39 | 3.45 | 321559 | 11026 | 0.64% |
| 2025-03-25 | 3.40 | 3.41 | -0.01 | -0.29% | 3.38 | 3.42 | 296963 | 10105 | 0.59% |
| 2025-03-24 | 3.45 | 3.42 | -0.03 | -0.87% | 3.35 | 3.47 | 497008 | 16911 | 0.99% |
| 2025-03-21 | 3.46 | 3.45 | -0.03 | -0.86% | 3.44 | 3.52 | 514492 | 17906 | 1.03% |
| 2025-03-20 | 3.48 | 3.48 | 0.00 | 0.00% | 3.46 | 3.53 | 427978 | 14940 | 0.86% |
| 2025-03-19 | 3.51 | 3.48 | -0.03 | -0.85% | 3.46 | 3.51 | 407361 | 14185 | 0.81% |
| 2025-03-18 | 3.53 | 3.51 | -0.01 | -0.28% | 3.49 | 3.54 | 493112 | 17320 | 0.99% |
| 2025-03-17 | 3.54 | 3.52 | -0.03 | -0.85% | 3.50 | 3.56 | 768048 | 27069 | 1.54% |
| 2025-03-14 | 3.53 | 3.55 | 0.01 | 0.28% | 3.48 | 3.57 | 944796 | 33370 | 1.89% |
| 2025-03-13 | 3.68 | 3.54 | -0.19 | -5.09% | 3.47 | 3.68 | 1780633 | 63472 | 3.56% |
| 2025-03-12 | 3.42 | 3.73 | 0.34 | 10.03% | 3.42 | 3.73 | 871058 | 31772 | 1.74% |
| 2025-03-11 | 3.29 | 3.39 | 0.09 | 2.73% | 3.26 | 3.40 | 536539 | 18022 | 1.07% |
| 2025-03-10 | 3.34 | 3.30 | -0.05 | -1.49% | 3.28 | 3.35 | 404487 | 13359 | 0.81% |
| 2025-03-07 | 3.38 | 3.35 | -0.04 | -1.18% | 3.35 | 3.43 | 338957 | 11458 | 0.68% |
| 2025-03-06 | 3.29 | 3.39 | 0.10 | 3.04% | 3.29 | 3.43 | 567585 | 19129 | 1.14% |
| 2025-03-05 | 3.29 | 3.29 | 0.00 | 0.00% | 3.24 | 3.30 | 284562 | 9294 | 0.57% |
| 2025-03-04 | 3.26 | 3.29 | 0.02 | 0.61% | 3.25 | 3.30 | 236906 | 7776 | 0.47% |
| 2025-03-03 | 3.27 | 3.27 | -0.01 | -0.30% | 3.26 | 3.33 | 417050 | 13752 | 0.83% |
| 2025-02-28 | 3.36 | 3.28 | -0.08 | -2.38% | 3.26 | 3.36 | 381536 | 12615 | 0.76% |
| 2025-02-27 | 3.40 | 3.36 | -0.04 | -1.18% | 3.33 | 3.43 | 448719 | 15125 | 0.90% |
| 2025-02-26 | 3.39 | 3.40 | 0.01 | 0.29% | 3.37 | 3.42 | 365917 | 12419 | 0.73% |
| 2025-02-25 | 3.40 | 3.39 | -0.04 | -1.17% | 3.37 | 3.44 | 389875 | 13257 | 0.78% |
| 2025-02-24 | 3.47 | 3.43 | -0.04 | -1.15% | 3.41 | 3.50 | 456522 | 15726 | 0.91% |
| 2025-02-21 | 3.39 | 3.47 | 0.08 | 2.36% | 3.36 | 3.48 | 497309 | 17040 | 0.99% |
| 2025-02-20 | 3.44 | 3.39 | -0.06 | -1.74% | 3.38 | 3.45 | 402742 | 13706 | 0.81% |
| 2025-02-19 | 3.42 | 3.45 | 0.03 | 0.88% | 3.40 | 3.46 | 395039 | 13584 | 0.79% |
| 2025-02-18 | 3.52 | 3.42 | -0.09 | -2.56% | 3.41 | 3.54 | 494119 | 17088 | 0.99% |
| 2025-02-17 | 3.52 | 3.51 | 0.01 | 0.29% | 3.47 | 3.55 | 471082 | 16530 | 0.94% |
| 2025-02-14 | 3.53 | 3.50 | -0.02 | -0.57% | 3.45 | 3.53 | 496714 | 17344 | 0.99% |
| 2025-02-13 | 3.49 | 3.52 | 0.08 | 2.33% | 3.47 | 3.58 | 813572 | 28700 | 1.63% |
| 2025-02-12 | 3.39 | 3.44 | 0.04 | 1.18% | 3.38 | 3.47 | 506200 | 17391 | 1.01% |
| 2025-02-11 | 3.39 | 3.40 | 0.01 | 0.29% | 3.33 | 3.41 | 515096 | 17347 | 1.03% |
| 2025-02-10 | 3.34 | 3.39 | 0.06 | 1.80% | 3.33 | 3.40 | 503390 | 16986 | 1.01% |
| 2025-02-07 | 3.29 | 3.33 | 0.04 | 1.22% | 3.27 | 3.38 | 524261 | 17456 | 1.05% |
| 2025-02-06 | 3.24 | 3.29 | 0.04 | 1.23% | 3.22 | 3.29 | 395369 | 12907 | 0.79% |
| 2025-02-05 | 3.24 | 3.25 | 0.04 | 1.25% | 3.22 | 3.27 | 319909 | 10399 | 0.64% |
| 2025-01-27 | 3.26 | 3.21 | -0.03 | -0.93% | 3.21 | 3.30 | 359457 | 11669 | 0.72% |
| 2025-01-24 | 3.18 | 3.24 | 0.07 | 2.21% | 3.16 | 3.26 | 344529 | 11087 | 0.69% |
| 2025-01-23 | 3.19 | 3.17 | 0.00 | 0.00% | 3.17 | 3.24 | 329046 | 10538 | 0.66% |
| 2025-01-22 | 3.19 | 3.17 | -0.03 | -0.94% | 3.14 | 3.20 | 324628 | 10256 | 0.65% |
| 2025-01-21 | 3.24 | 3.20 | -0.03 | -0.93% | 3.18 | 3.26 | 265262 | 8510 | 0.53% |
| 2025-01-20 | 3.25 | 3.23 | 0.02 | 0.62% | 3.21 | 3.27 | 273860 | 8865 | 0.55% |
| 2025-01-17 | 3.24 | 3.21 | -0.03 | -0.93% | 3.19 | 3.24 | 299104 | 9623 | 0.60% |
| 2025-01-16 | 3.23 | 3.24 | 0.02 | 0.62% | 3.21 | 3.30 | 475493 | 15481 | 0.95% |
| 2025-01-15 | 3.23 | 3.22 | 0.00 | 0.00% | 3.18 | 3.26 | 365460 | 11752 | 0.73% |
| 2025-01-14 | 3.13 | 3.22 | 0.10 | 3.21% | 3.13 | 3.23 | 500131 | 15932 | 1.00% |
| 2025-01-13 | 3.08 | 3.12 | 0.01 | 0.32% | 3.04 | 3.13 | 316118 | 9777 | 0.63% |
| 2025-01-10 | 3.17 | 3.11 | -0.06 | -1.89% | 3.11 | 3.20 | 393958 | 12405 | 0.79% |
| 2025-01-09 | 3.19 | 3.17 | -0.02 | -0.63% | 3.16 | 3.21 | 310988 | 9906 | 0.62% |
| 2025-01-08 | 3.18 | 3.19 | -0.01 | -0.31% | 3.09 | 3.22 | 515566 | 16297 | 1.03% |
| 2025-01-07 | 3.17 | 3.20 | 0.03 | 0.95% | 3.15 | 3.20 | 385975 | 12241 | 0.77% |
| 2025-01-06 | 3.19 | 3.17 | -0.01 | -0.31% | 3.14 | 3.20 | 481790 | 15281 | 0.96% |
| 2025-01-03 | 3.29 | 3.18 | -0.10 | -3.05% | 3.16 | 3.30 | 469516 | 15130 | 0.94% |
| 2025-01-02 | 3.36 | 3.28 | -0.07 | -2.09% | 3.25 | 3.41 | 489374 | 16339 | 0.98% |
| 2024-12-31 | 3.45 | 3.35 | -0.08 | -2.33% | 3.35 | 3.49 | 420114 | 14325 | 0.84% |
| 2024-12-30 | 3.46 | 3.43 | -0.05 | -1.44% | 3.40 | 3.47 | 379880 | 13000 | 0.76% |
| 2024-12-27 | 3.46 | 3.48 | 0.03 | 0.87% | 3.42 | 3.55 | 444861 | 15580 | 0.89% |
| 2024-12-26 | 3.42 | 3.45 | 0.01 | 0.29% | 3.42 | 3.47 | 312562 | 10791 | 0.63% |
| 2024-12-25 | 3.51 | 3.44 | -0.08 | -2.27% | 3.39 | 3.52 | 502932 | 17254 | 1.01% |