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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-14 | 3.57 | 3.63 | 0.03 | 0.83% | 3.56 | 3.64 | 58730 | 2120 | 1.34% |
| 2025-03-13 | 3.66 | 3.60 | -0.07 | -1.91% | 3.55 | 3.66 | 75940 | 2735 | 1.73% |
| 2025-03-12 | 3.62 | 3.67 | 0.05 | 1.38% | 3.60 | 3.71 | 103985 | 3801 | 2.37% |
| 2025-03-11 | 3.60 | 3.62 | 0.03 | 0.84% | 3.51 | 3.65 | 57911 | 2081 | 1.32% |
| 2025-03-10 | 3.54 | 3.59 | 0.07 | 1.99% | 3.54 | 3.66 | 67608 | 2428 | 1.54% |
| 2025-03-07 | 3.63 | 3.52 | -0.11 | -3.03% | 3.51 | 3.63 | 67523 | 2397 | 1.54% |
| 2025-03-06 | 3.59 | 3.63 | 0.06 | 1.68% | 3.53 | 3.65 | 86145 | 3111 | 1.96% |
| 2025-03-05 | 3.59 | 3.57 | -0.04 | -1.11% | 3.43 | 3.60 | 125112 | 4381 | 2.85% |
| 2025-03-04 | 3.55 | 3.61 | 0.02 | 0.56% | 3.55 | 3.62 | 67974 | 2431 | 1.55% |
| 2025-03-03 | 3.65 | 3.59 | -0.10 | -2.71% | 3.59 | 3.71 | 117907 | 4284 | 2.69% |
| 2025-02-28 | 3.76 | 3.69 | -0.07 | -1.86% | 3.68 | 3.90 | 177449 | 6668 | 4.04% |
| 2025-02-27 | 3.73 | 3.76 | 0.05 | 1.35% | 3.73 | 4.03 | 188030 | 7173 | 4.28% |
| 2025-02-26 | 3.71 | 3.71 | -0.02 | -0.54% | 3.67 | 3.76 | 91102 | 3371 | 2.08% |
| 2025-02-25 | 3.73 | 3.73 | -0.03 | -0.80% | 3.69 | 3.79 | 113605 | 4249 | 2.59% |
| 2025-02-24 | 3.70 | 3.76 | 0.09 | 2.45% | 3.65 | 3.77 | 164816 | 6130 | 3.76% |
| 2025-02-21 | 3.68 | 3.67 | -0.01 | -0.27% | 3.56 | 3.68 | 110566 | 3994 | 2.52% |
| 2025-02-20 | 3.65 | 3.68 | 0.03 | 0.82% | 3.64 | 3.74 | 99780 | 3672 | 2.27% |
| 2025-02-19 | 3.62 | 3.65 | 0.00 | 0.00% | 3.60 | 3.67 | 103036 | 3739 | 2.35% |
| 2025-02-18 | 3.76 | 3.65 | -0.11 | -2.93% | 3.63 | 3.77 | 112263 | 4129 | 2.56% |
| 2025-02-17 | 3.68 | 3.76 | 0.08 | 2.17% | 3.63 | 3.77 | 127222 | 4745 | 2.90% |
| 2025-02-14 | 3.75 | 3.68 | -0.05 | -1.34% | 3.66 | 3.78 | 109875 | 4057 | 2.50% |
| 2025-02-13 | 3.76 | 3.73 | -0.05 | -1.32% | 3.71 | 3.80 | 159085 | 5965 | 3.63% |
| 2025-02-12 | 3.79 | 3.78 | -0.03 | -0.79% | 3.70 | 3.82 | 227457 | 8545 | 5.18% |
| 2025-02-11 | 3.90 | 3.81 | 0.00 | 0.00% | 3.81 | 4.04 | 540354 | 21093 | 12.31% |
| 2025-02-10 | 3.49 | 3.81 | 0.35 | 10.12% | 3.49 | 3.81 | 196409 | 7411 | 4.48% |
| 2025-02-07 | 3.46 | 3.46 | 0.01 | 0.29% | 3.42 | 3.56 | 109407 | 3818 | 2.49% |
| 2025-02-06 | 3.43 | 3.45 | 0.07 | 2.07% | 3.35 | 3.48 | 104860 | 3586 | 2.39% |
| 2025-02-05 | 3.43 | 3.38 | 0.01 | 0.30% | 3.30 | 3.43 | 78692 | 2654 | 1.79% |
| 2025-01-27 | 3.44 | 3.37 | -0.08 | -2.32% | 3.36 | 3.50 | 90627 | 3092 | 2.07% |
| 2025-01-24 | 3.55 | 3.45 | -0.04 | -1.15% | 3.36 | 3.55 | 117381 | 4027 | 2.67% |
| 2025-01-23 | 3.70 | 3.49 | -0.18 | -4.90% | 3.47 | 3.74 | 118137 | 4241 | 2.69% |
| 2025-01-22 | 3.69 | 3.67 | -0.04 | -1.08% | 3.60 | 3.72 | 70522 | 2565 | 1.61% |
| 2025-01-21 | 3.82 | 3.71 | -0.09 | -2.37% | 3.69 | 3.89 | 115731 | 4396 | 2.64% |
| 2025-01-20 | 3.85 | 3.80 | -0.01 | -0.26% | 3.74 | 3.90 | 107704 | 4089 | 2.45% |
| 2025-01-17 | 3.74 | 3.81 | 0.02 | 0.53% | 3.69 | 3.86 | 131805 | 4972 | 3.00% |
| 2025-01-16 | 3.67 | 3.79 | 0.14 | 3.84% | 3.67 | 3.92 | 190576 | 7262 | 4.34% |
| 2025-01-15 | 3.60 | 3.65 | 0.02 | 0.55% | 3.57 | 3.71 | 120289 | 4367 | 2.74% |
| 2025-01-14 | 3.41 | 3.63 | 0.25 | 7.40% | 3.36 | 3.64 | 171483 | 6060 | 3.91% |
| 2025-01-13 | 3.30 | 3.38 | 0.07 | 2.11% | 3.19 | 3.45 | 139226 | 4647 | 3.17% |
| 2025-01-10 | 3.26 | 3.31 | 0.06 | 1.85% | 3.23 | 3.48 | 169354 | 5671 | 3.86% |
| 2025-01-09 | 3.28 | 3.25 | -0.03 | -0.91% | 3.20 | 3.29 | 94201 | 3057 | 2.15% |
| 2025-01-08 | 3.38 | 3.28 | -0.11 | -3.24% | 3.18 | 3.47 | 151172 | 4972 | 3.44% |
| 2025-01-07 | 3.28 | 3.39 | 0.12 | 3.67% | 3.28 | 3.51 | 124016 | 4186 | 2.83% |
| 2025-01-06 | 3.43 | 3.27 | -0.18 | -5.22% | 3.26 | 3.45 | 169017 | 5616 | 3.85% |
| 2025-01-03 | 3.78 | 3.45 | -0.35 | -9.21% | 3.43 | 3.78 | 291075 | 10393 | 6.63% |
| 2025-01-02 | 3.83 | 3.80 | -0.05 | -1.30% | 3.75 | 4.08 | 428826 | 16728 | 9.57% |
| 2024-12-31 | 3.52 | 3.85 | 0.35 | 10.00% | 3.52 | 3.85 | 100234 | 3829 | 2.24% |
| 2024-12-30 | 3.60 | 3.50 | -0.09 | -2.51% | 3.45 | 3.63 | 95260 | 3332 | 2.13% |
| 2024-12-27 | 3.45 | 3.59 | 0.14 | 4.06% | 3.44 | 3.68 | 127950 | 4590 | 2.85% |
| 2024-12-26 | 3.39 | 3.45 | 0.04 | 1.17% | 3.39 | 3.52 | 75229 | 2605 | 1.68% |
| 2024-12-25 | 3.53 | 3.41 | -0.12 | -3.40% | 3.35 | 3.55 | 120917 | 4121 | 2.70% |
| 2024-12-24 | 3.54 | 3.53 | 0.00 | 0.00% | 3.40 | 3.57 | 138971 | 4832 | 3.10% |
| 2024-12-23 | 3.82 | 3.53 | -0.29 | -7.59% | 3.53 | 3.82 | 183457 | 6634 | 4.09% |
| 2024-12-20 | 3.85 | 3.82 | 0.01 | 0.26% | 3.77 | 3.93 | 176472 | 6770 | 3.94% |
| 2024-12-19 | 3.76 | 3.81 | 0.07 | 1.87% | 3.65 | 3.81 | 161880 | 6055 | 3.61% |
| 2024-12-18 | 3.78 | 3.74 | 0.00 | 0.00% | 3.64 | 3.82 | 158900 | 5961 | 3.54% |
| 2024-12-17 | 4.01 | 3.74 | -0.25 | -6.27% | 3.72 | 4.03 | 275665 | 10460 | 6.15% |
| 2024-12-16 | 4.08 | 3.99 | -0.10 | -2.44% | 3.92 | 4.14 | 340877 | 13664 | 7.60% |
| 2024-12-13 | 4.33 | 4.09 | -0.45 | -9.91% | 4.09 | 4.33 | 582642 | 24289 | 13.00% |
| 2024-12-12 | 4.90 | 4.54 | -0.01 | -0.22% | 4.27 | 5.01 | 926470 | 42732 | 20.67% |
| 2024-12-11 | 4.12 | 4.55 | 0.41 | 9.90% | 4.00 | 4.55 | 483963 | 21218 | 10.80% |
| 2024-12-10 | 3.84 | 4.14 | 0.38 | 10.11% | 3.65 | 4.14 | 380593 | 15060 | 8.49% |
| 2024-12-09 | 3.98 | 3.76 | 0.11 | 3.01% | 3.65 | 3.98 | 323732 | 12224 | 7.22% |