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 | 3.46 | 3.49 | 0.00 | 0.00% | 3.44 | 3.55 | 104934 | 3675 | 0.83% |
| 2025-04-02 | 3.54 | 3.49 | -0.05 | -1.41% | 3.48 | 3.56 | 94860 | 3327 | 0.75% |
| 2025-04-01 | 3.46 | 3.54 | 0.10 | 2.91% | 3.45 | 3.57 | 153094 | 5400 | 1.22% |
| 2025-03-31 | 3.48 | 3.44 | -0.03 | -0.86% | 3.40 | 3.53 | 169950 | 5873 | 1.35% |
| 2025-03-28 | 3.53 | 3.47 | -0.05 | -1.42% | 3.46 | 3.54 | 124060 | 4323 | 0.99% |
| 2025-03-27 | 3.66 | 3.52 | -0.15 | -4.09% | 3.51 | 3.66 | 197970 | 7040 | 1.57% |
| 2025-03-26 | 3.68 | 3.67 | 0.02 | 0.55% | 3.65 | 3.71 | 96542 | 3551 | 0.77% |
| 2025-03-25 | 3.65 | 3.65 | 0.00 | 0.00% | 3.60 | 3.66 | 160968 | 5842 | 1.28% |
| 2025-03-24 | 3.78 | 3.65 | -0.11 | -2.93% | 3.58 | 3.80 | 219316 | 8007 | 1.74% |
| 2025-03-21 | 3.79 | 3.76 | -0.07 | -1.83% | 3.73 | 3.85 | 215231 | 8117 | 1.71% |
| 2025-03-20 | 3.82 | 3.83 | 0.03 | 0.79% | 3.78 | 4.02 | 299843 | 11638 | 2.39% |
| 2025-03-19 | 3.87 | 3.80 | -0.10 | -2.56% | 3.77 | 3.89 | 255394 | 9761 | 2.03% |
| 2025-03-18 | 3.87 | 3.90 | 0.01 | 0.26% | 3.82 | 3.91 | 254279 | 9822 | 2.02% |
| 2025-03-17 | 4.02 | 3.89 | -0.18 | -4.42% | 3.87 | 4.05 | 383632 | 15070 | 3.05% |
| 2025-03-14 | 3.99 | 4.07 | 0.08 | 2.01% | 3.92 | 4.12 | 502867 | 20420 | 4.00% |
| 2025-03-13 | 3.87 | 3.99 | 0.13 | 3.37% | 3.86 | 4.10 | 600439 | 23989 | 4.78% |
| 2025-03-12 | 3.82 | 3.86 | 0.10 | 2.66% | 3.82 | 4.07 | 610658 | 23969 | 4.86% |
| 2025-03-11 | 3.70 | 3.76 | 0.03 | 0.80% | 3.60 | 3.76 | 480003 | 17639 | 3.82% |
| 2025-03-10 | 3.65 | 3.73 | 0.18 | 5.07% | 3.65 | 3.91 | 681386 | 25982 | 5.42% |
| 2025-03-07 | 3.55 | 3.55 | 0.00 | 0.00% | 3.50 | 3.63 | 221499 | 7879 | 1.76% |
| 2025-03-06 | 3.61 | 3.55 | -0.10 | -2.74% | 3.51 | 3.64 | 328927 | 11657 | 2.62% |
| 2025-03-05 | 3.57 | 3.65 | 0.12 | 3.40% | 3.54 | 3.80 | 507246 | 18670 | 4.04% |
| 2025-03-04 | 3.53 | 3.53 | -0.03 | -0.84% | 3.50 | 3.58 | 142326 | 5022 | 1.13% |
| 2025-03-03 | 3.57 | 3.56 | 0.00 | 0.00% | 3.54 | 3.70 | 224304 | 8104 | 1.78% |
| 2025-02-28 | 3.57 | 3.56 | -0.06 | -1.66% | 3.55 | 3.67 | 247022 | 8882 | 1.97% |
| 2025-02-27 | 3.64 | 3.62 | -0.06 | -1.63% | 3.57 | 3.67 | 271318 | 9795 | 2.16% |
| 2025-02-26 | 3.58 | 3.68 | 0.08 | 2.22% | 3.56 | 3.72 | 440007 | 16045 | 3.50% |
| 2025-02-25 | 3.57 | 3.60 | -0.03 | -0.83% | 3.51 | 3.82 | 678230 | 24823 | 5.40% |
| 2025-02-24 | 3.31 | 3.63 | 0.33 | 10.00% | 3.31 | 3.63 | 206894 | 7367 | 1.65% |
| 2025-02-21 | 3.32 | 3.30 | -0.03 | -0.90% | 3.29 | 3.36 | 156991 | 5200 | 1.25% |
| 2025-02-20 | 3.40 | 3.33 | -0.05 | -1.48% | 3.31 | 3.40 | 132299 | 4407 | 1.05% |
| 2025-02-19 | 3.27 | 3.38 | 0.10 | 3.05% | 3.24 | 3.41 | 187853 | 6244 | 1.49% |
| 2025-02-18 | 3.36 | 3.28 | -0.08 | -2.38% | 3.28 | 3.45 | 166926 | 5597 | 1.33% |
| 2025-02-17 | 3.26 | 3.36 | 0.12 | 3.70% | 3.25 | 3.40 | 157144 | 5249 | 1.25% |
| 2025-02-14 | 3.30 | 3.24 | -0.07 | -2.11% | 3.23 | 3.31 | 136016 | 4444 | 1.08% |
| 2025-02-13 | 3.39 | 3.31 | -0.06 | -1.78% | 3.30 | 3.39 | 132508 | 4430 | 1.05% |
| 2025-02-12 | 3.34 | 3.37 | 0.03 | 0.90% | 3.33 | 3.40 | 119206 | 4009 | 0.95% |
| 2025-02-11 | 3.41 | 3.34 | -0.06 | -1.76% | 3.32 | 3.41 | 112031 | 3742 | 0.89% |
| 2025-02-10 | 3.38 | 3.40 | 0.04 | 1.19% | 3.34 | 3.42 | 134831 | 4566 | 1.07% |
| 2025-02-07 | 3.24 | 3.36 | 0.11 | 3.38% | 3.24 | 3.41 | 198154 | 6628 | 1.58% |
| 2025-02-06 | 3.23 | 3.25 | 0.03 | 0.93% | 3.15 | 3.27 | 121291 | 3901 | 0.96% |
| 2025-02-05 | 3.19 | 3.22 | 0.05 | 1.58% | 3.17 | 3.23 | 105497 | 3378 | 0.84% |
| 2025-01-27 | 3.28 | 3.17 | -0.13 | -3.94% | 3.16 | 3.30 | 145040 | 4658 | 1.15% |
| 2025-01-24 | 3.33 | 3.30 | -0.04 | -1.20% | 3.26 | 3.34 | 103866 | 3421 | 0.83% |
| 2025-01-23 | 3.38 | 3.34 | 0.00 | 0.00% | 3.32 | 3.40 | 118213 | 3968 | 0.94% |
| 2025-01-22 | 3.42 | 3.34 | -0.08 | -2.34% | 3.32 | 3.42 | 111857 | 3748 | 0.89% |
| 2025-01-21 | 3.51 | 3.42 | -0.07 | -2.01% | 3.38 | 3.51 | 137515 | 4696 | 1.09% |
| 2025-01-20 | 3.52 | 3.49 | -0.01 | -0.29% | 3.42 | 3.54 | 174654 | 6085 | 1.39% |
| 2025-01-17 | 3.56 | 3.50 | -0.09 | -2.51% | 3.49 | 3.63 | 282999 | 10012 | 2.25% |
| 2025-01-16 | 3.50 | 3.59 | 0.09 | 2.57% | 3.46 | 3.75 | 486629 | 17551 | 3.87% |
| 2025-01-15 | 3.18 | 3.50 | 0.32 | 10.06% | 3.14 | 3.50 | 294305 | 9828 | 2.34% |
| 2025-01-14 | 3.04 | 3.18 | 0.14 | 4.61% | 3.04 | 3.18 | 109396 | 3423 | 0.87% |
| 2025-01-13 | 3.03 | 3.04 | -0.01 | -0.33% | 2.96 | 3.06 | 90581 | 2729 | 0.72% |
| 2025-01-10 | 3.12 | 3.05 | -0.10 | -3.17% | 3.03 | 3.17 | 102061 | 3160 | 0.81% |
| 2025-01-09 | 3.15 | 3.15 | 0.00 | 0.00% | 3.10 | 3.16 | 80938 | 2533 | 0.64% |
| 2025-01-08 | 3.14 | 3.15 | 0.00 | 0.00% | 3.05 | 3.18 | 111721 | 3482 | 0.89% |
| 2025-01-07 | 3.02 | 3.15 | 0.11 | 3.62% | 3.02 | 3.16 | 124248 | 3847 | 0.99% |
| 2025-01-06 | 3.10 | 3.04 | -0.06 | -1.94% | 2.99 | 3.12 | 122262 | 3723 | 0.97% |
| 2025-01-03 | 3.17 | 3.10 | -0.07 | -2.21% | 3.08 | 3.21 | 165406 | 5169 | 1.32% |
| 2025-01-02 | 3.20 | 3.17 | -0.02 | -0.63% | 3.14 | 3.29 | 134774 | 4333 | 1.07% |
| 2024-12-31 | 3.32 | 3.19 | -0.12 | -3.63% | 3.19 | 3.35 | 177331 | 5744 | 1.41% |
| 2024-12-30 | 3.46 | 3.31 | -0.19 | -5.43% | 3.31 | 3.50 | 213860 | 7191 | 1.70% |
| 2024-12-27 | 3.39 | 3.50 | 0.09 | 2.64% | 3.37 | 3.58 | 204559 | 7180 | 1.63% |
| 2024-12-26 | 3.40 | 3.41 | 0.01 | 0.29% | 3.34 | 3.47 | 147973 | 5046 | 1.18% |