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 | 2.81 | 2.82 | 0.01 | 0.36% | 2.77 | 2.85 | 156265 | 4386 | 2.97% |
| 2025-04-02 | 2.81 | 2.81 | 0.00 | 0.00% | 2.78 | 2.88 | 125655 | 3554 | 2.39% |
| 2025-04-01 | 2.81 | 2.81 | -0.05 | -1.75% | 2.81 | 2.90 | 181706 | 5158 | 3.45% |
| 2025-03-31 | 2.89 | 2.86 | -0.06 | -2.05% | 2.76 | 2.98 | 346665 | 9883 | 6.59% |
| 2025-03-28 | 2.96 | 2.92 | -0.07 | -2.34% | 2.87 | 2.97 | 181848 | 5315 | 3.46% |
| 2025-03-27 | 3.05 | 2.99 | -0.06 | -1.97% | 2.95 | 3.06 | 176841 | 5282 | 3.36% |
| 2025-03-26 | 3.01 | 3.05 | 0.02 | 0.66% | 2.99 | 3.06 | 197538 | 5981 | 3.76% |
| 2025-03-25 | 3.06 | 3.03 | -0.04 | -1.30% | 2.98 | 3.10 | 224344 | 6815 | 4.27% |
| 2025-03-24 | 3.06 | 3.07 | -0.03 | -0.97% | 2.94 | 3.20 | 451028 | 13801 | 8.58% |
| 2025-03-21 | 3.08 | 3.10 | 0.03 | 0.98% | 3.03 | 3.14 | 351916 | 10819 | 6.69% |
| 2025-03-20 | 3.02 | 3.07 | 0.04 | 1.32% | 3.02 | 3.12 | 288494 | 8891 | 5.49% |
| 2025-03-19 | 3.06 | 3.03 | -0.02 | -0.66% | 3.01 | 3.07 | 159419 | 4836 | 3.03% |
| 2025-03-18 | 3.08 | 3.05 | -0.02 | -0.65% | 3.03 | 3.10 | 293709 | 8980 | 5.58% |
| 2025-03-17 | 2.93 | 3.07 | 0.14 | 4.78% | 2.93 | 3.20 | 523141 | 16080 | 9.95% |
| 2025-03-14 | 2.89 | 2.93 | 0.04 | 1.38% | 2.85 | 2.95 | 215437 | 6265 | 4.10% |
| 2025-03-13 | 2.96 | 2.89 | -0.08 | -2.69% | 2.85 | 2.97 | 242793 | 7015 | 4.62% |
| 2025-03-12 | 2.93 | 2.97 | 0.05 | 1.71% | 2.91 | 2.98 | 294354 | 8688 | 5.60% |
| 2025-03-11 | 2.87 | 2.92 | 0.04 | 1.39% | 2.84 | 2.95 | 166295 | 4821 | 3.16% |
| 2025-03-10 | 2.84 | 2.88 | 0.03 | 1.05% | 2.84 | 2.94 | 161709 | 4679 | 3.07% |
| 2025-03-07 | 2.92 | 2.85 | -0.05 | -1.72% | 2.84 | 2.94 | 174280 | 5024 | 3.31% |
| 2025-03-06 | 2.88 | 2.90 | 0.01 | 0.35% | 2.87 | 2.92 | 141828 | 4112 | 2.70% |
| 2025-03-05 | 2.91 | 2.89 | 0.00 | 0.00% | 2.83 | 2.91 | 136923 | 3914 | 2.60% |
| 2025-03-04 | 2.90 | 2.89 | -0.03 | -1.03% | 2.86 | 2.91 | 142910 | 4111 | 2.72% |
| 2025-03-03 | 2.87 | 2.92 | 0.04 | 1.39% | 2.85 | 2.97 | 246102 | 7199 | 4.68% |
| 2025-02-28 | 3.03 | 2.88 | -0.15 | -4.95% | 2.88 | 3.03 | 262795 | 7709 | 5.00% |
| 2025-02-27 | 3.01 | 3.03 | 0.03 | 1.00% | 2.97 | 3.15 | 330423 | 10024 | 6.28% |
| 2025-02-26 | 2.95 | 3.00 | 0.07 | 2.39% | 2.92 | 3.05 | 415527 | 12492 | 7.90% |
| 2025-02-25 | 2.92 | 2.93 | -0.01 | -0.34% | 2.90 | 3.02 | 327302 | 9695 | 6.22% |
| 2025-02-24 | 2.84 | 2.94 | 0.11 | 3.89% | 2.83 | 3.09 | 444326 | 13190 | 8.45% |
| 2025-02-21 | 2.81 | 2.83 | 0.01 | 0.35% | 2.80 | 2.87 | 157302 | 4437 | 2.99% |
| 2025-02-20 | 2.80 | 2.82 | -0.01 | -0.35% | 2.79 | 2.83 | 115611 | 3253 | 2.20% |
| 2025-02-19 | 2.80 | 2.83 | 0.00 | 0.00% | 2.80 | 2.85 | 141946 | 3999 | 2.70% |
| 2025-02-18 | 2.94 | 2.83 | -0.11 | -3.74% | 2.81 | 2.95 | 219071 | 6298 | 4.17% |
| 2025-02-17 | 2.86 | 2.94 | 0.07 | 2.44% | 2.85 | 2.98 | 297805 | 8706 | 5.66% |
| 2025-02-14 | 2.97 | 2.87 | -0.10 | -3.37% | 2.86 | 2.98 | 240929 | 6969 | 4.58% |
| 2025-02-13 | 2.92 | 2.97 | 0.04 | 1.37% | 2.90 | 2.99 | 243523 | 7186 | 4.63% |
| 2025-02-12 | 2.93 | 2.93 | 0.00 | 0.00% | 2.88 | 2.96 | 151611 | 4418 | 2.88% |
| 2025-02-11 | 3.00 | 2.93 | -0.05 | -1.68% | 2.92 | 3.00 | 167495 | 4920 | 3.18% |
| 2025-02-10 | 2.89 | 2.98 | 0.07 | 2.41% | 2.89 | 3.00 | 266854 | 7906 | 5.07% |
| 2025-02-07 | 2.88 | 2.91 | 0.01 | 0.34% | 2.86 | 2.95 | 220004 | 6406 | 4.18% |
| 2025-02-06 | 2.93 | 2.90 | -0.02 | -0.68% | 2.80 | 2.94 | 252095 | 7204 | 4.79% |
| 2025-02-05 | 2.83 | 2.92 | 0.15 | 5.42% | 2.78 | 2.99 | 333974 | 9672 | 6.35% |
| 2025-01-27 | 2.79 | 2.77 | 0.00 | 0.00% | 2.76 | 3.02 | 236718 | 6733 | 4.50% |
| 2025-01-24 | 2.76 | 2.77 | 0.01 | 0.36% | 2.69 | 2.78 | 165481 | 4557 | 3.15% |
| 2025-01-23 | 2.79 | 2.76 | -0.02 | -0.72% | 2.74 | 2.90 | 271337 | 7678 | 5.16% |
| 2025-01-22 | 2.92 | 2.78 | -0.18 | -6.08% | 2.75 | 2.93 | 326129 | 9099 | 6.20% |
| 2025-01-21 | 2.89 | 2.96 | 0.06 | 2.07% | 2.88 | 3.06 | 363304 | 10785 | 6.91% |
| 2025-01-20 | 2.95 | 2.90 | -0.02 | -0.68% | 2.89 | 3.00 | 256138 | 7513 | 4.87% |
| 2025-01-17 | 2.91 | 2.92 | -0.02 | -0.68% | 2.86 | 2.96 | 210869 | 6131 | 4.01% |
| 2025-01-16 | 2.98 | 2.94 | -0.06 | -2.00% | 2.88 | 3.02 | 409340 | 12050 | 7.78% |
| 2025-01-15 | 3.13 | 3.00 | -0.14 | -4.46% | 2.97 | 3.13 | 367350 | 11110 | 6.98% |
| 2025-01-14 | 3.07 | 3.14 | 0.08 | 2.61% | 3.00 | 3.18 | 482003 | 15021 | 9.16% |
| 2025-01-13 | 2.95 | 3.06 | 0.08 | 2.68% | 2.86 | 3.11 | 487803 | 14796 | 9.27% |
| 2025-01-10 | 2.96 | 2.98 | 0.02 | 0.68% | 2.92 | 3.05 | 399842 | 11944 | 7.60% |
| 2025-01-09 | 2.93 | 2.96 | 0.00 | 0.00% | 2.87 | 3.02 | 335011 | 9882 | 6.37% |
| 2025-01-08 | 2.92 | 2.96 | 0.06 | 2.07% | 2.80 | 3.04 | 606706 | 17786 | 11.54% |
| 2025-01-07 | 2.64 | 2.90 | 0.26 | 9.85% | 2.60 | 2.90 | 506843 | 14115 | 9.64% |
| 2025-01-06 | 2.59 | 2.64 | 0.00 | 0.00% | 2.53 | 2.74 | 268367 | 7014 | 5.10% |
| 2025-01-03 | 2.75 | 2.64 | -0.07 | -2.58% | 2.61 | 2.78 | 283047 | 7565 | 5.38% |
| 2025-01-02 | 2.79 | 2.71 | -0.10 | -3.56% | 2.67 | 2.83 | 347095 | 9566 | 6.60% |
| 2024-12-31 | 2.76 | 2.81 | 0.04 | 1.44% | 2.75 | 2.98 | 404948 | 11515 | 7.70% |
| 2024-12-30 | 2.80 | 2.77 | -0.03 | -1.07% | 2.68 | 2.81 | 235783 | 6426 | 4.48% |
| 2024-12-27 | 2.77 | 2.80 | 0.03 | 1.08% | 2.75 | 2.89 | 224330 | 6350 | 4.27% |
| 2024-12-26 | 2.72 | 2.77 | 0.04 | 1.47% | 2.72 | 2.82 | 208018 | 5758 | 3.96% |