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 | 3.58 | 3.73 | 0.14 | 3.90% | 3.56 | 3.77 | 798149 | 29324 | 3.28% |
| 2025-04-02 | 3.63 | 3.59 | -0.06 | -1.64% | 3.56 | 3.65 | 400688 | 14396 | 1.65% |
| 2025-04-01 | 3.57 | 3.65 | 0.10 | 2.82% | 3.57 | 3.78 | 638277 | 23323 | 2.62% |
| 2025-03-31 | 3.53 | 3.55 | -0.01 | -0.28% | 3.53 | 3.65 | 578348 | 20684 | 2.38% |
| 2025-03-28 | 3.64 | 3.56 | -0.11 | -3.00% | 3.55 | 3.67 | 618264 | 22235 | 2.54% |
| 2025-03-27 | 3.82 | 3.67 | -0.17 | -4.43% | 3.66 | 3.84 | 944837 | 34965 | 3.88% |
| 2025-03-26 | 3.95 | 3.84 | -0.10 | -2.54% | 3.82 | 3.97 | 1006317 | 38925 | 4.13% |
| 2025-03-25 | 4.00 | 3.94 | -0.13 | -3.19% | 3.85 | 4.09 | 1213952 | 47950 | 4.99% |
| 2025-03-24 | 3.83 | 4.07 | 0.24 | 6.27% | 3.78 | 4.16 | 1704112 | 67825 | 7.00% |
| 2025-03-21 | 3.90 | 3.83 | -0.19 | -4.73% | 3.81 | 3.95 | 1159842 | 44747 | 4.76% |
| 2025-03-20 | 3.85 | 4.02 | 0.17 | 4.42% | 3.75 | 4.18 | 2306534 | 90481 | 9.47% |
| 2025-03-19 | 3.49 | 3.85 | 0.35 | 10.00% | 3.47 | 3.85 | 1475903 | 55679 | 6.06% |
| 2025-03-18 | 3.50 | 3.50 | 0.01 | 0.29% | 3.45 | 3.51 | 204303 | 7106 | 0.84% |
| 2025-03-17 | 3.49 | 3.49 | 0.01 | 0.29% | 3.47 | 3.53 | 198291 | 6949 | 0.81% |
| 2025-03-14 | 3.49 | 3.48 | 0.00 | 0.00% | 3.45 | 3.53 | 288235 | 10025 | 1.18% |
| 2025-03-13 | 3.42 | 3.48 | 0.06 | 1.75% | 3.41 | 3.48 | 328457 | 11315 | 1.35% |
| 2025-03-12 | 3.35 | 3.42 | 0.07 | 2.09% | 3.34 | 3.43 | 292397 | 9914 | 1.20% |
| 2025-03-11 | 3.33 | 3.35 | 0.01 | 0.30% | 3.30 | 3.35 | 139317 | 4630 | 0.57% |
| 2025-03-10 | 3.39 | 3.34 | -0.05 | -1.47% | 3.33 | 3.41 | 206410 | 6949 | 0.85% |
| 2025-03-07 | 3.36 | 3.39 | 0.03 | 0.89% | 3.34 | 3.39 | 228429 | 7708 | 0.94% |
| 2025-03-06 | 3.32 | 3.36 | 0.04 | 1.20% | 3.30 | 3.38 | 238162 | 7979 | 0.98% |
| 2025-03-05 | 3.33 | 3.32 | 0.00 | 0.00% | 3.28 | 3.33 | 158608 | 5241 | 0.65% |
| 2025-03-04 | 3.29 | 3.32 | 0.02 | 0.61% | 3.28 | 3.33 | 152208 | 5033 | 0.63% |
| 2025-03-03 | 3.32 | 3.30 | -0.02 | -0.60% | 3.29 | 3.34 | 205840 | 6808 | 0.85% |
| 2025-02-28 | 3.34 | 3.32 | -0.02 | -0.60% | 3.31 | 3.37 | 178807 | 5966 | 0.73% |
| 2025-02-27 | 3.35 | 3.34 | -0.01 | -0.30% | 3.31 | 3.37 | 170574 | 5696 | 0.70% |
| 2025-02-26 | 3.28 | 3.35 | 0.06 | 1.82% | 3.28 | 3.35 | 241019 | 8006 | 0.99% |
| 2025-02-25 | 3.31 | 3.29 | -0.03 | -0.90% | 3.27 | 3.33 | 244205 | 8047 | 1.00% |
| 2025-02-24 | 3.30 | 3.32 | 0.02 | 0.61% | 3.29 | 3.36 | 224218 | 7454 | 0.92% |
| 2025-02-21 | 3.30 | 3.30 | 0.00 | 0.00% | 3.29 | 3.33 | 220888 | 7301 | 0.91% |
| 2025-02-20 | 3.32 | 3.30 | -0.03 | -0.90% | 3.28 | 3.34 | 236438 | 7813 | 0.97% |
| 2025-02-19 | 3.33 | 3.33 | 0.00 | 0.00% | 3.29 | 3.34 | 166052 | 5500 | 0.68% |
| 2025-02-18 | 3.36 | 3.33 | -0.02 | -0.60% | 3.30 | 3.37 | 185640 | 6202 | 0.76% |
| 2025-02-17 | 3.30 | 3.35 | 0.05 | 1.52% | 3.28 | 3.37 | 263975 | 8806 | 1.08% |
| 2025-02-14 | 3.31 | 3.30 | -0.01 | -0.30% | 3.29 | 3.32 | 153932 | 5083 | 0.63% |
| 2025-02-13 | 3.31 | 3.31 | -0.01 | -0.30% | 3.29 | 3.33 | 148334 | 4906 | 0.61% |
| 2025-02-12 | 3.32 | 3.32 | 0.00 | 0.00% | 3.29 | 3.34 | 153721 | 5094 | 0.63% |
| 2025-02-11 | 3.34 | 3.32 | -0.02 | -0.60% | 3.30 | 3.35 | 149039 | 4941 | 0.61% |
| 2025-02-10 | 3.36 | 3.34 | -0.02 | -0.60% | 3.32 | 3.39 | 193840 | 6487 | 0.80% |
| 2025-02-07 | 3.35 | 3.36 | 0.01 | 0.30% | 3.34 | 3.39 | 202705 | 6819 | 0.83% |
| 2025-02-06 | 3.31 | 3.35 | 0.03 | 0.90% | 3.29 | 3.36 | 150746 | 5021 | 0.62% |
| 2025-02-05 | 3.36 | 3.32 | -0.03 | -0.90% | 3.30 | 3.38 | 150586 | 5024 | 0.62% |
| 2025-01-27 | 3.33 | 3.35 | 0.02 | 0.60% | 3.33 | 3.39 | 136857 | 4602 | 0.56% |
| 2025-01-24 | 3.31 | 3.33 | 0.03 | 0.91% | 3.29 | 3.34 | 164728 | 5462 | 0.68% |
| 2025-01-23 | 3.36 | 3.30 | -0.05 | -1.49% | 3.30 | 3.40 | 207500 | 6951 | 0.85% |
| 2025-01-22 | 3.31 | 3.35 | 0.04 | 1.21% | 3.29 | 3.36 | 208568 | 6948 | 0.86% |
| 2025-01-21 | 3.28 | 3.31 | 0.04 | 1.22% | 3.22 | 3.32 | 231088 | 7577 | 0.95% |
| 2025-01-20 | 3.28 | 3.27 | 0.02 | 0.62% | 3.25 | 3.29 | 144903 | 4745 | 0.60% |
| 2025-01-17 | 3.25 | 3.25 | 0.00 | 0.00% | 3.22 | 3.28 | 140930 | 4579 | 0.58% |
| 2025-01-16 | 3.19 | 3.25 | 0.06 | 1.88% | 3.19 | 3.33 | 285498 | 9311 | 1.17% |
| 2025-01-15 | 3.22 | 3.19 | -0.02 | -0.62% | 3.15 | 3.22 | 168377 | 5344 | 0.69% |
| 2025-01-14 | 3.12 | 3.21 | 0.09 | 2.88% | 3.10 | 3.21 | 189820 | 6029 | 0.78% |
| 2025-01-13 | 3.10 | 3.12 | -0.01 | -0.32% | 3.08 | 3.14 | 142108 | 4417 | 0.58% |
| 2025-01-10 | 3.18 | 3.13 | -0.04 | -1.26% | 3.12 | 3.18 | 165290 | 5207 | 0.68% |
| 2025-01-09 | 3.21 | 3.17 | -0.04 | -1.25% | 3.16 | 3.21 | 169350 | 5382 | 0.70% |
| 2025-01-08 | 3.22 | 3.21 | -0.01 | -0.31% | 3.15 | 3.26 | 233932 | 7501 | 0.96% |
| 2025-01-07 | 3.25 | 3.22 | -0.03 | -0.92% | 3.18 | 3.25 | 207081 | 6648 | 0.85% |
| 2025-01-06 | 3.19 | 3.25 | 0.06 | 1.88% | 3.17 | 3.27 | 244325 | 7895 | 1.00% |
| 2025-01-03 | 3.23 | 3.19 | -0.04 | -1.24% | 3.18 | 3.30 | 289490 | 9351 | 1.19% |
| 2025-01-02 | 3.32 | 3.23 | -0.09 | -2.71% | 3.21 | 3.34 | 348390 | 11408 | 1.43% |
| 2024-12-31 | 3.42 | 3.32 | -0.11 | -3.21% | 3.31 | 3.44 | 334428 | 11241 | 1.37% |
| 2024-12-30 | 3.47 | 3.43 | -0.05 | -1.44% | 3.39 | 3.51 | 360252 | 12355 | 1.48% |
| 2024-12-27 | 3.50 | 3.48 | 0.06 | 1.75% | 3.47 | 3.61 | 603686 | 21214 | 2.48% |
| 2024-12-26 | 3.41 | 3.42 | 0.00 | 0.00% | 3.37 | 3.49 | 414813 | 14260 | 1.70% |
| 2024-12-25 | 3.41 | 3.42 | 0.00 | 0.00% | 3.33 | 3.43 | 366195 | 12364 | 1.50% |