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 | 3.61 | 0.01 | 0.28% | 3.56 | 3.63 | 134219 | 4837 | 1.31% |
| 2025-04-02 | 3.60 | 3.60 | 0.00 | 0.00% | 3.57 | 3.63 | 111174 | 4000 | 1.09% |
| 2025-04-01 | 3.54 | 3.60 | 0.06 | 1.69% | 3.54 | 3.62 | 134953 | 4850 | 1.32% |
| 2025-03-31 | 3.60 | 3.54 | -0.08 | -2.21% | 3.50 | 3.61 | 143134 | 5076 | 1.40% |
| 2025-03-28 | 3.67 | 3.62 | -0.05 | -1.36% | 3.60 | 3.72 | 166565 | 6076 | 1.63% |
| 2025-03-27 | 3.68 | 3.67 | 0.00 | 0.00% | 3.61 | 3.71 | 181520 | 6643 | 1.78% |
| 2025-03-26 | 3.60 | 3.67 | 0.06 | 1.66% | 3.59 | 3.68 | 174994 | 6394 | 1.71% |
| 2025-03-25 | 3.57 | 3.61 | 0.02 | 0.56% | 3.54 | 3.63 | 151466 | 5440 | 1.48% |
| 2025-03-24 | 3.67 | 3.59 | -0.08 | -2.18% | 3.51 | 3.70 | 227885 | 8179 | 2.23% |
| 2025-03-21 | 3.71 | 3.67 | -0.05 | -1.34% | 3.66 | 3.75 | 217134 | 8028 | 2.13% |
| 2025-03-20 | 3.69 | 3.72 | 0.08 | 2.20% | 3.68 | 3.79 | 368498 | 13707 | 3.61% |
| 2025-03-19 | 3.68 | 3.64 | -0.06 | -1.62% | 3.62 | 3.74 | 451724 | 16561 | 4.42% |
| 2025-03-18 | 3.53 | 3.70 | 0.19 | 5.41% | 3.50 | 3.86 | 731114 | 27197 | 7.16% |
| 2025-03-17 | 3.46 | 3.51 | 0.06 | 1.74% | 3.46 | 3.53 | 156118 | 5475 | 1.53% |
| 2025-03-14 | 3.39 | 3.45 | 0.06 | 1.77% | 3.37 | 3.46 | 185604 | 6356 | 1.82% |
| 2025-03-13 | 3.43 | 3.39 | -0.05 | -1.45% | 3.34 | 3.44 | 168221 | 5687 | 1.65% |
| 2025-03-12 | 3.46 | 3.44 | -0.02 | -0.58% | 3.42 | 3.47 | 128273 | 4409 | 1.26% |
| 2025-03-11 | 3.42 | 3.46 | 0.01 | 0.29% | 3.41 | 3.46 | 95576 | 3282 | 0.94% |
| 2025-03-10 | 3.42 | 3.45 | 0.03 | 0.88% | 3.41 | 3.48 | 125245 | 4321 | 1.23% |
| 2025-03-07 | 3.42 | 3.42 | -0.01 | -0.29% | 3.39 | 3.46 | 125964 | 4318 | 1.23% |
| 2025-03-06 | 3.42 | 3.43 | 0.01 | 0.29% | 3.40 | 3.45 | 151334 | 5184 | 1.48% |
| 2025-03-05 | 3.48 | 3.42 | -0.05 | -1.44% | 3.37 | 3.49 | 119614 | 4075 | 1.17% |
| 2025-03-04 | 3.44 | 3.47 | 0.03 | 0.87% | 3.42 | 3.48 | 87001 | 3003 | 0.85% |
| 2025-03-03 | 3.43 | 3.44 | 0.01 | 0.29% | 3.42 | 3.52 | 133831 | 4641 | 1.31% |
| 2025-02-28 | 3.49 | 3.43 | -0.08 | -2.28% | 3.40 | 3.52 | 136949 | 4734 | 1.34% |
| 2025-02-27 | 3.55 | 3.51 | -0.04 | -1.13% | 3.45 | 3.57 | 150104 | 5252 | 1.47% |
| 2025-02-26 | 3.54 | 3.55 | 0.01 | 0.28% | 3.54 | 3.60 | 132069 | 4716 | 1.29% |
| 2025-02-25 | 3.49 | 3.54 | 0.02 | 0.57% | 3.46 | 3.56 | 163928 | 5773 | 1.60% |
| 2025-02-24 | 3.45 | 3.52 | 0.07 | 2.03% | 3.44 | 3.53 | 188836 | 6574 | 1.85% |
| 2025-02-21 | 3.47 | 3.45 | -0.01 | -0.29% | 3.41 | 3.48 | 123521 | 4245 | 1.21% |
| 2025-02-20 | 3.46 | 3.46 | 0.00 | 0.00% | 3.43 | 3.48 | 102348 | 3539 | 1.00% |
| 2025-02-19 | 3.38 | 3.46 | 0.07 | 2.06% | 3.38 | 3.46 | 94366 | 3241 | 0.92% |
| 2025-02-18 | 3.49 | 3.39 | -0.10 | -2.87% | 3.38 | 3.50 | 117350 | 4030 | 1.15% |
| 2025-02-17 | 3.44 | 3.49 | 0.07 | 2.05% | 3.41 | 3.49 | 131878 | 4565 | 1.29% |
| 2025-02-14 | 3.45 | 3.42 | -0.02 | -0.58% | 3.41 | 3.46 | 82110 | 2818 | 0.80% |
| 2025-02-13 | 3.49 | 3.44 | -0.05 | -1.43% | 3.43 | 3.50 | 104097 | 3599 | 1.02% |
| 2025-02-12 | 3.44 | 3.49 | 0.03 | 0.87% | 3.44 | 3.50 | 127892 | 4446 | 1.25% |
| 2025-02-11 | 3.46 | 3.46 | 0.00 | 0.00% | 3.42 | 3.51 | 156386 | 5422 | 1.53% |
| 2025-02-10 | 3.45 | 3.46 | 0.00 | 0.00% | 3.43 | 3.47 | 123939 | 4267 | 1.21% |
| 2025-02-07 | 3.43 | 3.46 | 0.03 | 0.87% | 3.41 | 3.48 | 171190 | 5912 | 1.68% |
| 2025-02-06 | 3.40 | 3.43 | 0.02 | 0.59% | 3.37 | 3.44 | 147666 | 5034 | 1.45% |
| 2025-02-05 | 3.34 | 3.41 | 0.06 | 1.79% | 3.34 | 3.43 | 146662 | 4985 | 1.44% |
| 2025-01-27 | 3.38 | 3.35 | 0.11 | 3.40% | 3.31 | 3.45 | 219983 | 7454 | 2.15% |
| 2025-01-24 | 3.24 | 3.24 | -0.01 | -0.31% | 3.19 | 3.25 | 107910 | 3479 | 1.06% |
| 2025-01-23 | 3.31 | 3.25 | -0.04 | -1.22% | 3.23 | 3.35 | 165825 | 5465 | 1.62% |
| 2025-01-22 | 3.31 | 3.29 | -0.03 | -0.90% | 3.29 | 3.35 | 82945 | 2749 | 0.81% |
| 2025-01-21 | 3.34 | 3.32 | -0.01 | -0.30% | 3.29 | 3.36 | 84407 | 2803 | 0.83% |
| 2025-01-20 | 3.29 | 3.33 | 0.07 | 2.15% | 3.21 | 3.35 | 134528 | 4443 | 1.32% |
| 2025-01-17 | 3.22 | 3.26 | 0.04 | 1.24% | 3.18 | 3.29 | 142544 | 4628 | 1.40% |
| 2025-01-16 | 3.22 | 3.22 | 0.01 | 0.31% | 3.20 | 3.27 | 123126 | 3985 | 1.21% |
| 2025-01-15 | 3.26 | 3.21 | -0.03 | -0.93% | 3.19 | 3.26 | 107864 | 3468 | 1.06% |
| 2025-01-14 | 3.15 | 3.24 | 0.09 | 2.86% | 3.15 | 3.24 | 144964 | 4646 | 1.42% |
| 2025-01-13 | 3.12 | 3.15 | 0.02 | 0.64% | 3.06 | 3.17 | 79300 | 2481 | 0.78% |
| 2025-01-10 | 3.22 | 3.13 | -0.08 | -2.49% | 3.12 | 3.23 | 82715 | 2622 | 0.81% |
| 2025-01-09 | 3.21 | 3.21 | 0.00 | 0.00% | 3.17 | 3.23 | 82304 | 2636 | 0.81% |
| 2025-01-08 | 3.26 | 3.21 | -0.03 | -0.93% | 3.13 | 3.26 | 156858 | 5001 | 1.54% |
| 2025-01-07 | 3.21 | 3.24 | 0.07 | 2.21% | 3.16 | 3.24 | 99493 | 3185 | 0.97% |
| 2025-01-06 | 3.18 | 3.17 | -0.01 | -0.31% | 3.07 | 3.20 | 100918 | 3177 | 0.99% |
| 2025-01-03 | 3.31 | 3.18 | -0.12 | -3.64% | 3.16 | 3.32 | 159001 | 5133 | 1.56% |
| 2025-01-02 | 3.34 | 3.30 | -0.06 | -1.79% | 3.28 | 3.41 | 132057 | 4425 | 1.29% |
| 2024-12-31 | 3.42 | 3.36 | -0.05 | -1.47% | 3.33 | 3.44 | 110516 | 3738 | 1.08% |
| 2024-12-30 | 3.47 | 3.41 | -0.02 | -0.58% | 3.36 | 3.51 | 101359 | 3456 | 0.99% |
| 2024-12-27 | 3.35 | 3.43 | 0.08 | 2.39% | 3.34 | 3.47 | 129342 | 4438 | 1.27% |
| 2024-12-26 | 3.35 | 3.35 | 0.00 | 0.00% | 3.32 | 3.39 | 87131 | 2926 | 0.85% |
| 2024-12-25 | 3.43 | 3.35 | -0.09 | -2.62% | 3.29 | 3.45 | 154802 | 5174 | 1.52% |