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 | 3.45 | 3.48 | -0.02 | -0.57% | 3.44 | 3.57 | 193107 | 6740 | 2.03% |
| 2025-04-02 | 3.45 | 3.50 | 0.06 | 1.74% | 3.38 | 3.54 | 269363 | 9369 | 2.83% |
| 2025-04-01 | 3.38 | 3.44 | 0.06 | 1.78% | 3.38 | 3.58 | 408504 | 14293 | 4.30% |
| 2025-03-31 | 3.38 | 3.38 | -0.38 | -10.11% | 3.38 | 3.54 | 528149 | 18060 | 5.56% |
| 2025-03-28 | 3.86 | 3.76 | -0.08 | -2.08% | 3.76 | 3.88 | 273033 | 10379 | 2.87% |
| 2025-03-27 | 3.94 | 3.84 | -0.11 | -2.78% | 3.82 | 3.96 | 279747 | 10817 | 2.94% |
| 2025-03-26 | 3.88 | 3.95 | 0.07 | 1.80% | 3.86 | 4.02 | 315581 | 12469 | 3.32% |
| 2025-03-25 | 4.00 | 3.88 | -0.06 | -1.52% | 3.81 | 4.04 | 526403 | 20579 | 5.54% |
| 2025-03-24 | 4.23 | 3.94 | -0.29 | -6.86% | 3.88 | 4.31 | 658515 | 26422 | 6.93% |
| 2025-03-21 | 4.88 | 4.23 | -0.21 | -4.73% | 4.21 | 4.88 | 1110488 | 49944 | 11.68% |
| 2025-03-20 | 4.15 | 4.44 | 0.40 | 9.90% | 4.09 | 4.44 | 251173 | 10999 | 2.64% |
| 2025-03-19 | 4.05 | 4.04 | 0.00 | 0.00% | 4.01 | 4.20 | 328436 | 13441 | 3.46% |
| 2025-03-18 | 4.05 | 4.04 | 0.03 | 0.75% | 4.00 | 4.09 | 243455 | 9838 | 2.56% |
| 2025-03-17 | 3.90 | 4.01 | 0.11 | 2.82% | 3.89 | 4.17 | 453497 | 18293 | 4.77% |
| 2025-03-14 | 3.99 | 3.90 | -0.08 | -2.01% | 3.80 | 3.99 | 428135 | 16540 | 4.50% |
| 2025-03-13 | 3.93 | 3.98 | 0.02 | 0.51% | 3.88 | 4.10 | 490359 | 19482 | 5.16% |
| 2025-03-12 | 4.07 | 3.96 | -0.05 | -1.25% | 3.95 | 4.16 | 720504 | 29159 | 7.58% |
| 2025-03-11 | 3.74 | 4.01 | 0.05 | 1.26% | 3.74 | 4.22 | 1116809 | 45319 | 11.75% |
| 2025-03-10 | 3.61 | 3.96 | 0.36 | 10.00% | 3.61 | 3.96 | 492490 | 19158 | 5.18% |
| 2025-03-07 | 3.50 | 3.60 | 0.10 | 2.86% | 3.44 | 3.78 | 407146 | 14609 | 4.28% |
| 2025-03-06 | 3.37 | 3.50 | 0.13 | 3.86% | 3.37 | 3.59 | 247882 | 8635 | 2.61% |
| 2025-03-05 | 3.39 | 3.37 | -0.04 | -1.17% | 3.32 | 3.42 | 109600 | 3674 | 1.15% |
| 2025-03-04 | 3.35 | 3.41 | 0.04 | 1.19% | 3.33 | 3.41 | 105650 | 3574 | 1.11% |
| 2025-03-03 | 3.38 | 3.37 | -0.01 | -0.30% | 3.34 | 3.44 | 133370 | 4520 | 1.40% |
| 2025-02-28 | 3.50 | 3.38 | -0.15 | -4.25% | 3.37 | 3.55 | 164522 | 5646 | 1.73% |
| 2025-02-27 | 3.53 | 3.53 | 0.01 | 0.28% | 3.46 | 3.58 | 180642 | 6338 | 1.90% |
| 2025-02-26 | 3.42 | 3.52 | 0.12 | 3.53% | 3.40 | 3.53 | 190723 | 6658 | 2.01% |
| 2025-02-25 | 3.33 | 3.40 | 0.03 | 0.89% | 3.32 | 3.44 | 150054 | 5107 | 1.58% |
| 2025-02-24 | 3.36 | 3.37 | 0.02 | 0.60% | 3.32 | 3.41 | 128069 | 4315 | 1.35% |
| 2025-02-21 | 3.38 | 3.35 | -0.04 | -1.18% | 3.30 | 3.39 | 136250 | 4551 | 1.43% |
| 2025-02-20 | 3.38 | 3.39 | 0.03 | 0.89% | 3.33 | 3.42 | 133044 | 4492 | 1.40% |
| 2025-02-19 | 3.30 | 3.36 | 0.09 | 2.75% | 3.26 | 3.36 | 112080 | 3731 | 1.18% |
| 2025-02-18 | 3.40 | 3.27 | -0.11 | -3.25% | 3.26 | 3.40 | 138383 | 4603 | 1.46% |
| 2025-02-17 | 3.32 | 3.38 | 0.09 | 2.74% | 3.29 | 3.40 | 170977 | 5745 | 1.80% |
| 2025-02-14 | 3.35 | 3.29 | -0.05 | -1.50% | 3.28 | 3.40 | 173356 | 5769 | 1.82% |
| 2025-02-13 | 3.41 | 3.34 | -0.07 | -2.05% | 3.34 | 3.43 | 87270 | 2942 | 0.92% |
| 2025-02-12 | 3.39 | 3.41 | 0.02 | 0.59% | 3.35 | 3.41 | 112472 | 3808 | 1.18% |
| 2025-02-11 | 3.43 | 3.39 | -0.03 | -0.88% | 3.35 | 3.44 | 95331 | 3222 | 1.00% |
| 2025-02-10 | 3.44 | 3.42 | 0.03 | 0.88% | 3.39 | 3.45 | 87392 | 2982 | 0.92% |
| 2025-02-07 | 3.36 | 3.39 | 0.07 | 2.11% | 3.33 | 3.42 | 128377 | 4350 | 1.35% |
| 2025-02-06 | 3.27 | 3.32 | 0.06 | 1.84% | 3.19 | 3.33 | 131768 | 4302 | 1.39% |
| 2025-02-05 | 3.25 | 3.26 | 0.07 | 2.19% | 3.20 | 3.30 | 98048 | 3189 | 1.03% |
| 2025-01-27 | 3.26 | 3.19 | -0.05 | -1.54% | 3.18 | 3.30 | 122302 | 3963 | 1.29% |
| 2025-01-24 | 3.21 | 3.24 | 0.04 | 1.25% | 3.16 | 3.26 | 114275 | 3683 | 1.20% |
| 2025-01-23 | 3.22 | 3.20 | 0.01 | 0.31% | 3.20 | 3.30 | 104903 | 3407 | 1.10% |
| 2025-01-22 | 3.28 | 3.19 | -0.06 | -1.85% | 3.18 | 3.28 | 94064 | 3026 | 0.99% |
| 2025-01-21 | 3.32 | 3.25 | -0.04 | -1.22% | 3.22 | 3.33 | 89978 | 2926 | 0.95% |
| 2025-01-20 | 3.27 | 3.29 | 0.04 | 1.23% | 3.19 | 3.33 | 109387 | 3591 | 1.15% |
| 2025-01-17 | 3.28 | 3.25 | -0.03 | -0.91% | 3.22 | 3.28 | 73193 | 2379 | 0.77% |
| 2025-01-16 | 3.26 | 3.28 | 0.03 | 0.92% | 3.24 | 3.34 | 93008 | 3056 | 0.98% |
| 2025-01-15 | 3.28 | 3.25 | -0.03 | -0.91% | 3.23 | 3.30 | 108007 | 3519 | 1.14% |
| 2025-01-14 | 3.11 | 3.28 | 0.17 | 5.47% | 3.11 | 3.31 | 156120 | 5035 | 1.64% |
| 2025-01-13 | 3.05 | 3.11 | 0.03 | 0.97% | 2.99 | 3.17 | 120377 | 3724 | 1.27% |
| 2025-01-10 | 3.15 | 3.08 | -0.08 | -2.53% | 3.08 | 3.21 | 114747 | 3602 | 1.21% |
| 2025-01-09 | 3.13 | 3.16 | 0.02 | 0.64% | 3.10 | 3.18 | 106949 | 3375 | 1.13% |
| 2025-01-08 | 3.14 | 3.14 | -0.01 | -0.32% | 3.03 | 3.17 | 123332 | 3832 | 1.30% |
| 2025-01-07 | 3.08 | 3.15 | 0.07 | 2.27% | 3.07 | 3.16 | 97704 | 3043 | 1.03% |
| 2025-01-06 | 3.10 | 3.08 | -0.05 | -1.60% | 2.99 | 3.13 | 151172 | 4634 | 1.59% |
| 2025-01-03 | 3.30 | 3.13 | -0.15 | -4.57% | 3.11 | 3.33 | 171914 | 5471 | 1.81% |
| 2025-01-02 | 3.33 | 3.28 | -0.05 | -1.50% | 3.20 | 3.41 | 197450 | 6572 | 2.08% |
| 2024-12-31 | 3.42 | 3.33 | -0.09 | -2.63% | 3.32 | 3.45 | 172598 | 5827 | 1.82% |
| 2024-12-30 | 3.46 | 3.42 | -0.10 | -2.84% | 3.35 | 3.49 | 181311 | 6168 | 1.91% |
| 2024-12-27 | 3.46 | 3.52 | 0.06 | 1.73% | 3.43 | 3.57 | 139580 | 4918 | 1.47% |
| 2024-12-26 | 3.39 | 3.46 | 0.07 | 2.06% | 3.39 | 3.52 | 167766 | 5783 | 1.76% |
| 2024-12-25 | 3.50 | 3.39 | -0.11 | -3.14% | 3.31 | 3.52 | 184982 | 6273 | 1.95% |