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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-18 | 3.28 | 3.32 | 0.04 | 1.22% | 3.23 | 3.44 | 204457 | 6802 | 1.35% |
| 2025-04-17 | 3.17 | 3.28 | 0.08 | 2.50% | 3.17 | 3.30 | 126686 | 4135 | 0.84% |
| 2025-04-16 | 3.21 | 3.20 | -0.02 | -0.62% | 3.16 | 3.23 | 64634 | 2062 | 0.43% |
| 2025-04-15 | 3.24 | 3.22 | -0.02 | -0.62% | 3.20 | 3.24 | 53632 | 1727 | 0.35% |
| 2025-04-14 | 3.24 | 3.24 | 0.02 | 0.62% | 3.22 | 3.26 | 74167 | 2405 | 0.49% |
| 2025-04-11 | 3.20 | 3.22 | -0.01 | -0.31% | 3.19 | 3.24 | 77239 | 2485 | 0.51% |
| 2025-04-10 | 3.21 | 3.23 | 0.04 | 1.25% | 3.20 | 3.26 | 110651 | 3573 | 0.73% |
| 2025-04-09 | 3.15 | 3.19 | 0.02 | 0.63% | 3.04 | 3.20 | 138997 | 4347 | 0.92% |
| 2025-04-08 | 3.14 | 3.17 | 0.05 | 1.60% | 3.10 | 3.20 | 114656 | 3611 | 0.76% |
| 2025-04-07 | 3.35 | 3.12 | -0.34 | -9.83% | 3.11 | 3.36 | 219130 | 7052 | 1.44% |
| 2025-04-03 | 3.43 | 3.46 | 0.03 | 0.87% | 3.41 | 3.47 | 74672 | 2576 | 0.49% |
| 2025-04-02 | 3.48 | 3.43 | -0.03 | -0.87% | 3.43 | 3.48 | 54460 | 1876 | 0.36% |
| 2025-04-01 | 3.43 | 3.46 | 0.06 | 1.76% | 3.40 | 3.48 | 75036 | 2593 | 0.49% |
| 2025-03-31 | 3.45 | 3.40 | -0.07 | -2.02% | 3.38 | 3.47 | 124778 | 4269 | 0.82% |
| 2025-03-28 | 3.57 | 3.47 | -0.10 | -2.80% | 3.47 | 3.57 | 148846 | 5222 | 0.98% |
| 2025-03-27 | 3.56 | 3.57 | 0.01 | 0.28% | 3.52 | 3.61 | 137555 | 4919 | 0.91% |
| 2025-03-26 | 3.54 | 3.56 | 0.00 | 0.00% | 3.54 | 3.60 | 141204 | 5046 | 0.93% |
| 2025-03-25 | 3.45 | 3.56 | 0.09 | 2.59% | 3.45 | 3.58 | 177618 | 6260 | 1.17% |
| 2025-03-24 | 3.52 | 3.47 | -0.05 | -1.42% | 3.43 | 3.53 | 142341 | 4946 | 0.94% |
| 2025-03-21 | 3.49 | 3.52 | 0.03 | 0.86% | 3.48 | 3.61 | 178541 | 6325 | 1.18% |
| 2025-03-20 | 3.47 | 3.49 | 0.02 | 0.58% | 3.46 | 3.50 | 69085 | 2407 | 0.46% |
| 2025-03-19 | 3.48 | 3.47 | -0.01 | -0.29% | 3.46 | 3.51 | 64451 | 2242 | 0.42% |
| 2025-03-18 | 3.48 | 3.48 | 0.01 | 0.29% | 3.45 | 3.48 | 61290 | 2126 | 0.40% |
| 2025-03-17 | 3.47 | 3.47 | 0.01 | 0.29% | 3.46 | 3.49 | 64552 | 2240 | 0.43% |
| 2025-03-14 | 3.41 | 3.46 | 0.05 | 1.47% | 3.41 | 3.47 | 84633 | 2916 | 0.56% |
| 2025-03-13 | 3.43 | 3.41 | -0.02 | -0.58% | 3.39 | 3.43 | 73544 | 2506 | 0.48% |
| 2025-03-12 | 3.43 | 3.43 | 0.01 | 0.29% | 3.41 | 3.44 | 57059 | 1954 | 0.38% |
| 2025-03-11 | 3.40 | 3.42 | 0.01 | 0.29% | 3.38 | 3.42 | 56534 | 1925 | 0.37% |
| 2025-03-10 | 3.39 | 3.41 | 0.01 | 0.29% | 3.39 | 3.42 | 60847 | 2073 | 0.40% |
| 2025-03-07 | 3.40 | 3.40 | -0.01 | -0.29% | 3.39 | 3.43 | 72410 | 2467 | 0.48% |
| 2025-03-06 | 3.40 | 3.41 | 0.02 | 0.59% | 3.38 | 3.41 | 61798 | 2099 | 0.41% |
| 2025-03-05 | 3.41 | 3.39 | -0.01 | -0.29% | 3.38 | 3.41 | 54675 | 1851 | 0.36% |
| 2025-03-04 | 3.38 | 3.40 | 0.01 | 0.29% | 3.37 | 3.42 | 47901 | 1627 | 0.32% |
| 2025-03-03 | 3.38 | 3.39 | 0.01 | 0.30% | 3.37 | 3.41 | 66545 | 2257 | 0.44% |
| 2025-02-28 | 3.40 | 3.38 | -0.03 | -0.88% | 3.37 | 3.43 | 71502 | 2432 | 0.47% |
| 2025-02-27 | 3.43 | 3.41 | -0.01 | -0.29% | 3.38 | 3.44 | 87063 | 2967 | 0.57% |
| 2025-02-26 | 3.38 | 3.42 | 0.04 | 1.18% | 3.38 | 3.43 | 97893 | 3345 | 0.65% |
| 2025-02-25 | 3.42 | 3.38 | -0.06 | -1.74% | 3.37 | 3.43 | 95308 | 3237 | 0.63% |
| 2025-02-24 | 3.43 | 3.44 | 0.01 | 0.29% | 3.41 | 3.45 | 66183 | 2271 | 0.44% |
| 2025-02-21 | 3.44 | 3.43 | -0.02 | -0.58% | 3.41 | 3.46 | 82686 | 2833 | 0.55% |
| 2025-02-20 | 3.45 | 3.45 | 0.00 | 0.00% | 3.42 | 3.46 | 80828 | 2783 | 0.53% |
| 2025-02-19 | 3.45 | 3.45 | 0.00 | 0.00% | 3.43 | 3.47 | 57581 | 1985 | 0.38% |
| 2025-02-18 | 3.52 | 3.45 | -0.07 | -1.99% | 3.43 | 3.52 | 99858 | 3475 | 0.66% |
| 2025-02-17 | 3.54 | 3.52 | -0.01 | -0.28% | 3.50 | 3.55 | 105226 | 3705 | 0.69% |
| 2025-02-14 | 3.54 | 3.53 | -0.01 | -0.28% | 3.51 | 3.57 | 65595 | 2318 | 0.43% |
| 2025-02-13 | 3.55 | 3.54 | -0.01 | -0.28% | 3.53 | 3.58 | 108016 | 3838 | 0.71% |
| 2025-02-12 | 3.54 | 3.55 | 0.00 | 0.00% | 3.51 | 3.56 | 107348 | 3791 | 0.71% |
| 2025-02-11 | 3.54 | 3.55 | -0.01 | -0.28% | 3.52 | 3.57 | 110178 | 3902 | 0.73% |
| 2025-02-10 | 3.59 | 3.56 | -0.01 | -0.28% | 3.54 | 3.59 | 108787 | 3869 | 0.72% |
| 2025-02-07 | 3.53 | 3.57 | 0.01 | 0.28% | 3.49 | 3.59 | 217110 | 7681 | 1.43% |
| 2025-02-06 | 3.60 | 3.56 | 0.14 | 4.09% | 3.52 | 3.60 | 304913 | 10846 | 2.01% |
| 2025-02-05 | 3.46 | 3.42 | -0.03 | -0.87% | 3.40 | 3.48 | 70592 | 2422 | 0.47% |
| 2025-01-27 | 3.43 | 3.45 | 0.04 | 1.17% | 3.41 | 3.50 | 85360 | 2956 | 0.56% |
| 2025-01-24 | 3.37 | 3.41 | 0.04 | 1.19% | 3.35 | 3.42 | 82002 | 2779 | 0.54% |
| 2025-01-23 | 3.40 | 3.37 | 0.00 | 0.00% | 3.36 | 3.43 | 77468 | 2630 | 0.51% |
| 2025-01-22 | 3.39 | 3.37 | -0.02 | -0.59% | 3.35 | 3.40 | 58070 | 1957 | 0.38% |
| 2025-01-21 | 3.41 | 3.39 | -0.01 | -0.29% | 3.36 | 3.43 | 84423 | 2862 | 0.56% |
| 2025-01-20 | 3.38 | 3.40 | -0.07 | -2.02% | 3.32 | 3.43 | 195449 | 6613 | 1.29% |
| 2025-01-17 | 3.48 | 3.47 | -0.02 | -0.57% | 3.44 | 3.51 | 53804 | 1872 | 0.35% |
| 2025-01-16 | 3.47 | 3.49 | 0.05 | 1.45% | 3.45 | 3.51 | 83277 | 2899 | 0.55% |
| 2025-01-15 | 3.45 | 3.44 | -0.02 | -0.58% | 3.43 | 3.47 | 47501 | 1638 | 0.31% |
| 2025-01-14 | 3.39 | 3.46 | 0.09 | 2.67% | 3.38 | 3.47 | 87062 | 2985 | 0.57% |
| 2025-01-13 | 3.36 | 3.37 | 0.00 | 0.00% | 3.31 | 3.38 | 60116 | 2016 | 0.40% |
| 2025-01-10 | 3.43 | 3.37 | -0.06 | -1.75% | 3.37 | 3.45 | 68667 | 2339 | 0.45% |
| 2025-01-09 | 3.46 | 3.43 | -0.04 | -1.15% | 3.42 | 3.47 | 70740 | 2436 | 0.47% |