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 | 3.55 | 3.66 | 0.03 | 0.83% | 3.54 | 3.75 | 264539 | 9608 | 3.78% |
| 2025-04-02 | 3.60 | 3.63 | 0.04 | 1.11% | 3.54 | 3.67 | 244415 | 8822 | 3.49% |
| 2025-04-01 | 3.65 | 3.59 | -0.02 | -0.55% | 3.58 | 3.83 | 227385 | 8290 | 3.25% |
| 2025-03-31 | 3.80 | 3.61 | -0.19 | -5.00% | 3.54 | 3.80 | 359711 | 13026 | 5.14% |
| 2025-03-28 | 3.89 | 3.80 | -0.10 | -2.56% | 3.75 | 4.02 | 314295 | 12127 | 4.49% |
| 2025-03-27 | 3.82 | 3.90 | 0.04 | 1.04% | 3.75 | 3.91 | 301742 | 11580 | 4.31% |
| 2025-03-26 | 3.79 | 3.86 | 0.07 | 1.85% | 3.71 | 3.93 | 388993 | 14935 | 5.56% |
| 2025-03-25 | 3.93 | 3.79 | -0.21 | -5.25% | 3.74 | 3.93 | 488658 | 18766 | 6.98% |
| 2025-03-24 | 3.76 | 4.00 | 0.19 | 4.99% | 3.73 | 4.11 | 833495 | 32848 | 11.91% |
| 2025-03-21 | 3.81 | 3.81 | 0.00 | 0.00% | 3.66 | 3.84 | 524529 | 19782 | 7.50% |
| 2025-03-20 | 3.69 | 3.81 | -0.03 | -0.78% | 3.68 | 3.92 | 868410 | 32908 | 12.41% |
| 2025-03-19 | 3.55 | 3.84 | 0.35 | 10.03% | 3.55 | 3.84 | 1214302 | 46227 | 17.36% |
| 2025-03-18 | 3.51 | 3.49 | -0.05 | -1.41% | 3.46 | 3.57 | 308214 | 10832 | 4.41% |
| 2025-03-17 | 3.32 | 3.54 | 0.25 | 7.60% | 3.32 | 3.60 | 519041 | 18082 | 7.42% |
| 2025-03-14 | 3.24 | 3.29 | 0.06 | 1.86% | 3.22 | 3.32 | 135067 | 4416 | 1.93% |
| 2025-03-13 | 3.28 | 3.23 | -0.05 | -1.52% | 3.21 | 3.29 | 78582 | 2542 | 1.12% |
| 2025-03-12 | 3.25 | 3.28 | 0.03 | 0.92% | 3.24 | 3.28 | 93911 | 3064 | 1.34% |
| 2025-03-11 | 3.24 | 3.25 | -0.02 | -0.61% | 3.20 | 3.26 | 101929 | 3284 | 1.46% |
| 2025-03-10 | 3.20 | 3.27 | 0.06 | 1.87% | 3.20 | 3.44 | 150741 | 4986 | 2.15% |
| 2025-03-07 | 3.26 | 3.21 | -0.07 | -2.13% | 3.20 | 3.27 | 120703 | 3892 | 1.73% |
| 2025-03-06 | 3.26 | 3.28 | 0.01 | 0.31% | 3.24 | 3.29 | 96071 | 3135 | 1.37% |
| 2025-03-05 | 3.25 | 3.27 | -0.01 | -0.30% | 3.25 | 3.29 | 60047 | 1958 | 0.86% |
| 2025-03-04 | 3.25 | 3.28 | 0.02 | 0.61% | 3.22 | 3.29 | 76713 | 2504 | 1.10% |
| 2025-03-03 | 3.32 | 3.26 | -0.06 | -1.81% | 3.25 | 3.33 | 109295 | 3589 | 1.56% |
| 2025-02-28 | 3.34 | 3.32 | -0.01 | -0.30% | 3.25 | 3.37 | 180131 | 5936 | 2.57% |
| 2025-02-27 | 3.31 | 3.33 | 0.01 | 0.30% | 3.30 | 3.37 | 128899 | 4285 | 1.84% |
| 2025-02-26 | 3.29 | 3.32 | 0.04 | 1.22% | 3.28 | 3.35 | 120654 | 3997 | 1.72% |
| 2025-02-25 | 3.32 | 3.28 | -0.11 | -3.24% | 3.28 | 3.38 | 150775 | 5010 | 2.16% |
| 2025-02-24 | 3.28 | 3.39 | 0.11 | 3.35% | 3.28 | 3.56 | 227996 | 7777 | 3.26% |
| 2025-02-21 | 3.33 | 3.28 | -0.05 | -1.50% | 3.24 | 3.33 | 156090 | 5115 | 2.23% |
| 2025-02-20 | 3.37 | 3.33 | -0.04 | -1.19% | 3.30 | 3.37 | 116778 | 3874 | 1.67% |
| 2025-02-19 | 3.34 | 3.37 | 0.02 | 0.60% | 3.32 | 3.37 | 178222 | 5949 | 2.55% |
| 2025-02-18 | 3.54 | 3.35 | -0.12 | -3.46% | 3.35 | 3.56 | 208616 | 7142 | 2.98% |
| 2025-02-17 | 3.50 | 3.47 | -0.02 | -0.57% | 3.42 | 3.52 | 190751 | 6618 | 2.73% |
| 2025-02-14 | 3.55 | 3.49 | -0.10 | -2.79% | 3.43 | 3.61 | 338771 | 11894 | 4.84% |
| 2025-02-13 | 3.68 | 3.59 | -0.09 | -2.45% | 3.58 | 3.70 | 210395 | 7625 | 3.01% |
| 2025-02-12 | 3.40 | 3.68 | 0.30 | 8.88% | 3.36 | 3.72 | 398539 | 14276 | 5.70% |
| 2025-02-11 | 3.45 | 3.38 | -0.10 | -2.87% | 3.37 | 3.49 | 134051 | 4560 | 1.92% |
| 2025-02-10 | 3.49 | 3.48 | 0.01 | 0.29% | 3.44 | 3.50 | 101100 | 3509 | 1.45% |
| 2025-02-07 | 3.37 | 3.47 | 0.10 | 2.97% | 3.36 | 3.53 | 188242 | 6489 | 2.69% |
| 2025-02-06 | 3.36 | 3.37 | 0.00 | 0.00% | 3.30 | 3.38 | 101662 | 3398 | 1.45% |
| 2025-02-05 | 3.36 | 3.37 | 0.00 | 0.00% | 3.35 | 3.43 | 88267 | 2983 | 1.26% |
| 2025-01-27 | 3.45 | 3.37 | -0.10 | -2.88% | 3.35 | 3.48 | 109691 | 3735 | 1.57% |
| 2025-01-24 | 3.48 | 3.47 | -0.01 | -0.29% | 3.44 | 3.52 | 117987 | 4109 | 1.69% |
| 2025-01-23 | 3.52 | 3.48 | 0.00 | 0.00% | 3.45 | 3.54 | 173295 | 6041 | 2.48% |
| 2025-01-22 | 3.39 | 3.48 | 0.08 | 2.35% | 3.30 | 3.48 | 165025 | 5610 | 2.36% |
| 2025-01-21 | 3.41 | 3.40 | -0.03 | -0.87% | 3.36 | 3.44 | 138477 | 4697 | 1.98% |
| 2025-01-20 | 3.65 | 3.43 | -0.22 | -6.03% | 3.40 | 3.68 | 371371 | 12959 | 5.31% |
| 2025-01-17 | 3.61 | 3.65 | -0.03 | -0.82% | 3.57 | 3.71 | 264901 | 9633 | 3.79% |
| 2025-01-16 | 3.59 | 3.68 | 0.09 | 2.51% | 3.55 | 3.75 | 401922 | 14779 | 5.74% |
| 2025-01-15 | 3.73 | 3.59 | -0.14 | -3.75% | 3.57 | 3.75 | 286120 | 10373 | 4.09% |
| 2025-01-14 | 3.68 | 3.73 | 0.19 | 5.37% | 3.55 | 3.75 | 382398 | 14097 | 5.47% |
| 2025-01-13 | 3.57 | 3.54 | -0.12 | -3.28% | 3.45 | 3.60 | 258717 | 9150 | 3.70% |
| 2025-01-10 | 3.62 | 3.66 | 0.04 | 1.10% | 3.56 | 3.78 | 338255 | 12469 | 4.83% |
| 2025-01-09 | 3.68 | 3.62 | -0.07 | -1.90% | 3.59 | 3.78 | 279876 | 10305 | 4.00% |
| 2025-01-08 | 3.61 | 3.69 | 0.09 | 2.50% | 3.52 | 3.76 | 371720 | 13596 | 5.31% |
| 2025-01-07 | 3.43 | 3.60 | 0.19 | 5.57% | 3.34 | 3.63 | 327443 | 11454 | 4.68% |
| 2025-01-06 | 3.31 | 3.41 | 0.11 | 3.33% | 3.16 | 3.54 | 325463 | 10999 | 4.65% |
| 2025-01-03 | 3.58 | 3.30 | -0.24 | -6.78% | 3.30 | 3.60 | 361734 | 12199 | 5.17% |
| 2025-01-02 | 3.58 | 3.54 | -0.07 | -1.94% | 3.51 | 3.87 | 448431 | 16415 | 6.41% |
| 2024-12-31 | 3.86 | 3.61 | -0.26 | -6.72% | 3.61 | 3.95 | 597946 | 22372 | 8.55% |
| 2024-12-30 | 4.20 | 3.87 | -0.07 | -1.78% | 3.85 | 4.33 | 1007823 | 41478 | 14.41% |
| 2024-12-27 | 3.80 | 3.94 | 0.36 | 10.06% | 3.72 | 3.94 | 252314 | 9826 | 3.61% |
| 2024-12-26 | 3.42 | 3.58 | 0.08 | 2.29% | 3.40 | 3.60 | 252872 | 8933 | 3.61% |
| 2024-12-25 | 3.83 | 3.50 | -0.29 | -7.65% | 3.41 | 3.87 | 461301 | 16420 | 6.59% |