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 | 2.78 | 2.85 | 0.05 | 1.79% | 2.77 | 2.88 | 233791 | 6646 | 0.78% |
| 2025-04-02 | 2.81 | 2.80 | 0.00 | 0.00% | 2.79 | 2.82 | 86444 | 2422 | 0.29% |
| 2025-04-01 | 2.78 | 2.80 | 0.02 | 0.72% | 2.78 | 2.83 | 172755 | 4845 | 0.58% |
| 2025-03-31 | 2.86 | 2.78 | -0.09 | -3.14% | 2.75 | 2.87 | 260792 | 7274 | 0.87% |
| 2025-03-28 | 2.90 | 2.87 | -0.02 | -0.69% | 2.84 | 2.90 | 130375 | 3738 | 0.44% |
| 2025-03-27 | 2.90 | 2.89 | -0.01 | -0.34% | 2.86 | 2.91 | 133708 | 3865 | 0.45% |
| 2025-03-26 | 2.89 | 2.90 | 0.01 | 0.35% | 2.88 | 2.94 | 188947 | 5513 | 0.63% |
| 2025-03-25 | 2.87 | 2.89 | 0.01 | 0.35% | 2.84 | 2.92 | 191002 | 5490 | 0.64% |
| 2025-03-24 | 2.98 | 2.88 | -0.09 | -3.03% | 2.85 | 2.98 | 349746 | 10121 | 1.17% |
| 2025-03-21 | 3.01 | 2.97 | -0.04 | -1.33% | 2.97 | 3.03 | 265856 | 7960 | 0.89% |
| 2025-03-20 | 3.01 | 3.01 | 0.00 | 0.00% | 3.00 | 3.04 | 182445 | 5505 | 0.61% |
| 2025-03-19 | 3.03 | 3.01 | -0.02 | -0.66% | 3.00 | 3.03 | 158515 | 4778 | 0.53% |
| 2025-03-18 | 3.08 | 3.03 | -0.04 | -1.30% | 3.02 | 3.09 | 300824 | 9128 | 1.01% |
| 2025-03-17 | 3.04 | 3.07 | 0.03 | 0.99% | 3.04 | 3.10 | 380753 | 11720 | 1.27% |
| 2025-03-14 | 2.97 | 3.04 | 0.07 | 2.36% | 2.97 | 3.04 | 358778 | 10818 | 1.20% |
| 2025-03-13 | 2.99 | 2.97 | -0.03 | -1.00% | 2.96 | 3.01 | 192545 | 5728 | 0.64% |
| 2025-03-12 | 3.01 | 3.00 | -0.01 | -0.33% | 2.98 | 3.02 | 151708 | 4549 | 0.51% |
| 2025-03-11 | 3.01 | 3.01 | -0.02 | -0.66% | 2.97 | 3.01 | 165110 | 4937 | 0.55% |
| 2025-03-10 | 3.00 | 3.03 | 0.03 | 1.00% | 2.98 | 3.06 | 297171 | 8959 | 0.99% |
| 2025-03-07 | 3.07 | 3.00 | -0.09 | -2.91% | 2.99 | 3.08 | 317815 | 9598 | 1.06% |
| 2025-03-06 | 3.02 | 3.09 | 0.07 | 2.32% | 3.00 | 3.09 | 392278 | 11970 | 1.31% |
| 2025-03-05 | 3.05 | 3.02 | -0.03 | -0.98% | 2.97 | 3.05 | 308920 | 9258 | 1.03% |
| 2025-03-04 | 3.05 | 3.05 | -0.02 | -0.65% | 3.01 | 3.06 | 298896 | 9063 | 1.00% |
| 2025-03-03 | 3.05 | 3.07 | 0.02 | 0.66% | 3.05 | 3.12 | 353567 | 10905 | 1.18% |
| 2025-02-28 | 3.15 | 3.05 | -0.12 | -3.79% | 3.04 | 3.19 | 574778 | 17808 | 1.92% |
| 2025-02-27 | 3.14 | 3.17 | 0.01 | 0.32% | 3.12 | 3.22 | 364110 | 11515 | 1.22% |
| 2025-02-26 | 3.09 | 3.16 | 0.08 | 2.60% | 3.07 | 3.17 | 473521 | 14863 | 1.58% |
| 2025-02-25 | 3.10 | 3.08 | -0.04 | -1.28% | 3.07 | 3.14 | 351103 | 10854 | 1.17% |
| 2025-02-24 | 3.09 | 3.12 | 0.04 | 1.30% | 3.07 | 3.21 | 438891 | 13797 | 1.47% |
| 2025-02-21 | 3.13 | 3.08 | -0.04 | -1.28% | 3.04 | 3.14 | 357665 | 11062 | 1.20% |
| 2025-02-20 | 3.12 | 3.12 | 0.03 | 0.97% | 3.06 | 3.16 | 315164 | 9829 | 1.05% |
| 2025-02-19 | 3.08 | 3.09 | 0.00 | 0.00% | 3.07 | 3.11 | 264738 | 8172 | 0.89% |
| 2025-02-18 | 3.20 | 3.09 | -0.11 | -3.44% | 3.07 | 3.21 | 359140 | 11253 | 1.20% |
| 2025-02-17 | 3.17 | 3.20 | 0.04 | 1.27% | 3.12 | 3.24 | 436904 | 13952 | 1.46% |
| 2025-02-14 | 3.26 | 3.16 | -0.10 | -3.07% | 3.14 | 3.26 | 460373 | 14623 | 1.54% |
| 2025-02-13 | 3.15 | 3.26 | 0.07 | 2.19% | 3.12 | 3.33 | 846697 | 27654 | 2.83% |
| 2025-02-12 | 3.11 | 3.19 | 0.09 | 2.90% | 3.05 | 3.19 | 468274 | 14559 | 1.57% |
| 2025-02-11 | 3.20 | 3.10 | -0.09 | -2.82% | 3.08 | 3.23 | 330623 | 10301 | 1.11% |
| 2025-02-10 | 3.15 | 3.19 | 0.06 | 1.92% | 3.11 | 3.19 | 321422 | 10174 | 1.08% |
| 2025-02-07 | 3.06 | 3.13 | 0.07 | 2.29% | 3.03 | 3.17 | 426009 | 13300 | 1.43% |
| 2025-02-06 | 3.04 | 3.06 | 0.01 | 0.33% | 3.01 | 3.07 | 270782 | 8252 | 0.91% |
| 2025-02-05 | 3.05 | 3.05 | 0.03 | 0.99% | 3.00 | 3.06 | 229905 | 6971 | 0.77% |
| 2025-01-27 | 3.01 | 3.02 | 0.03 | 1.00% | 3.00 | 3.09 | 365864 | 11139 | 1.22% |
| 2025-01-24 | 3.04 | 2.99 | -0.23 | -7.14% | 2.96 | 3.12 | 768103 | 23271 | 2.57% |
| 2025-01-23 | 3.20 | 3.22 | 0.05 | 1.58% | 3.20 | 3.29 | 452315 | 14676 | 1.51% |
| 2025-01-22 | 3.21 | 3.17 | -0.07 | -2.16% | 3.10 | 3.23 | 531732 | 16803 | 1.78% |
| 2025-01-21 | 3.22 | 3.24 | 0.02 | 0.62% | 3.17 | 3.36 | 756486 | 24716 | 2.53% |
| 2025-01-20 | 3.19 | 3.22 | 0.03 | 0.94% | 3.11 | 3.27 | 407234 | 13074 | 1.36% |
| 2025-01-17 | 3.12 | 3.19 | 0.04 | 1.27% | 3.09 | 3.28 | 488142 | 15598 | 1.63% |
| 2025-01-16 | 3.18 | 3.15 | -0.02 | -0.63% | 3.13 | 3.25 | 267727 | 8529 | 0.90% |
| 2025-01-15 | 3.13 | 3.17 | 0.04 | 1.28% | 3.07 | 3.21 | 436148 | 13735 | 1.46% |
| 2025-01-14 | 3.04 | 3.13 | 0.08 | 2.62% | 3.03 | 3.14 | 348256 | 10782 | 1.17% |
| 2025-01-13 | 2.96 | 3.05 | 0.05 | 1.67% | 2.91 | 3.05 | 294914 | 8831 | 0.99% |
| 2025-01-10 | 3.15 | 3.00 | -0.14 | -4.46% | 3.00 | 3.17 | 263298 | 8076 | 0.88% |
| 2025-01-09 | 3.12 | 3.14 | 0.01 | 0.32% | 3.10 | 3.17 | 222750 | 6991 | 0.75% |
| 2025-01-08 | 3.18 | 3.13 | -0.07 | -2.19% | 3.05 | 3.20 | 303705 | 9487 | 1.02% |
| 2025-01-07 | 3.16 | 3.20 | 0.03 | 0.95% | 3.12 | 3.20 | 223049 | 7059 | 0.75% |
| 2025-01-06 | 3.18 | 3.17 | -0.04 | -1.25% | 3.12 | 3.20 | 301880 | 9533 | 1.01% |
| 2025-01-03 | 3.27 | 3.21 | -0.06 | -1.83% | 3.20 | 3.31 | 404346 | 13141 | 1.35% |
| 2025-01-02 | 3.26 | 3.27 | 0.01 | 0.31% | 3.17 | 3.36 | 455085 | 14944 | 1.52% |
| 2024-12-31 | 3.40 | 3.26 | -0.14 | -4.12% | 3.26 | 3.44 | 365056 | 12162 | 1.22% |
| 2024-12-30 | 3.56 | 3.40 | -0.11 | -3.13% | 3.39 | 3.59 | 373741 | 12875 | 1.25% |
| 2024-12-27 | 3.48 | 3.51 | 0.03 | 0.86% | 3.47 | 3.55 | 326758 | 11487 | 1.09% |
| 2024-12-26 | 3.47 | 3.48 | 0.01 | 0.29% | 3.46 | 3.53 | 237169 | 8280 | 0.79% |