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 | 2.66 | 2.77 | 0.10 | 3.75% | 2.65 | 2.80 | 3192801 | 87840 | 2.17% |
| 2025-04-02 | 2.65 | 2.67 | 0.02 | 0.75% | 2.64 | 2.72 | 1290234 | 34637 | 0.88% |
| 2025-04-01 | 2.68 | 2.65 | -0.02 | -0.75% | 2.64 | 2.71 | 1597118 | 42630 | 1.09% |
| 2025-03-31 | 2.65 | 2.67 | -0.01 | -0.37% | 2.61 | 2.68 | 1853363 | 49099 | 1.26% |
| 2025-03-28 | 2.75 | 2.68 | -0.08 | -2.90% | 2.68 | 2.75 | 1698318 | 46003 | 1.15% |
| 2025-03-27 | 2.75 | 2.76 | -0.01 | -0.36% | 2.72 | 2.79 | 1428623 | 39340 | 0.97% |
| 2025-03-26 | 2.76 | 2.77 | 0.01 | 0.36% | 2.73 | 2.78 | 1406704 | 38811 | 0.96% |
| 2025-03-25 | 2.80 | 2.76 | -0.04 | -1.43% | 2.75 | 2.81 | 1464383 | 40574 | 1.00% |
| 2025-03-24 | 2.88 | 2.80 | -0.06 | -2.10% | 2.74 | 2.89 | 2208588 | 61993 | 1.50% |
| 2025-03-21 | 2.90 | 2.86 | -0.04 | -1.38% | 2.83 | 2.91 | 2125357 | 60886 | 1.44% |
| 2025-03-20 | 2.94 | 2.90 | -0.03 | -1.02% | 2.90 | 2.94 | 1787184 | 52005 | 1.21% |
| 2025-03-19 | 2.97 | 2.93 | -0.06 | -2.01% | 2.92 | 2.98 | 2306422 | 67763 | 1.57% |
| 2025-03-18 | 2.98 | 2.99 | 0.01 | 0.34% | 2.96 | 3.04 | 3043592 | 91392 | 2.07% |
| 2025-03-17 | 2.98 | 2.98 | 0.04 | 1.36% | 2.97 | 3.08 | 3779338 | 113953 | 2.57% |
| 2025-03-14 | 2.87 | 2.94 | 0.07 | 2.44% | 2.87 | 2.96 | 3110711 | 91235 | 2.11% |
| 2025-03-13 | 2.95 | 2.87 | -0.09 | -3.04% | 2.85 | 2.96 | 3076380 | 89116 | 2.09% |
| 2025-03-12 | 2.94 | 2.96 | 0.00 | 0.00% | 2.93 | 2.99 | 2678258 | 79463 | 1.82% |
| 2025-03-11 | 2.94 | 2.96 | 0.00 | 0.00% | 2.88 | 2.98 | 3271311 | 95786 | 2.22% |
| 2025-03-10 | 2.96 | 2.96 | -0.01 | -0.34% | 2.95 | 2.99 | 1910966 | 56673 | 1.30% |
| 2025-03-07 | 3.00 | 2.97 | -0.06 | -1.98% | 2.95 | 3.01 | 3376969 | 100636 | 2.29% |
| 2025-03-06 | 3.00 | 3.03 | 0.04 | 1.34% | 2.97 | 3.08 | 4180150 | 126344 | 2.84% |
| 2025-03-05 | 3.00 | 2.99 | -0.02 | -0.66% | 2.95 | 3.01 | 2592067 | 77190 | 1.76% |
| 2025-03-04 | 3.00 | 3.01 | -0.03 | -0.99% | 2.98 | 3.02 | 2195214 | 65795 | 1.49% |
| 2025-03-03 | 3.01 | 3.04 | 0.00 | 0.00% | 2.98 | 3.07 | 3259362 | 98456 | 2.21% |
| 2025-02-28 | 3.09 | 3.04 | -0.10 | -3.18% | 2.97 | 3.09 | 6492677 | 195486 | 4.41% |
| 2025-02-27 | 2.99 | 3.14 | 0.15 | 5.02% | 2.97 | 3.25 | 9672660 | 301670 | 6.57% |
| 2025-02-26 | 2.96 | 2.99 | 0.01 | 0.34% | 2.95 | 3.00 | 3290508 | 97694 | 2.24% |
| 2025-02-25 | 2.95 | 2.98 | -0.03 | -1.00% | 2.93 | 3.07 | 3709829 | 111512 | 2.52% |
| 2025-02-24 | 3.07 | 3.01 | -0.01 | -0.33% | 2.98 | 3.11 | 4005008 | 121633 | 2.72% |
| 2025-02-21 | 3.03 | 3.02 | -0.03 | -0.98% | 2.95 | 3.04 | 4160786 | 124920 | 2.83% |
| 2025-02-20 | 3.02 | 3.05 | 0.02 | 0.66% | 2.98 | 3.11 | 4702250 | 143435 | 3.20% |
| 2025-02-19 | 2.98 | 3.03 | 0.06 | 2.02% | 2.94 | 3.08 | 3965707 | 119224 | 2.70% |
| 2025-02-18 | 3.13 | 2.97 | -0.16 | -5.11% | 2.94 | 3.15 | 5242414 | 157867 | 3.56% |
| 2025-02-17 | 3.00 | 3.13 | 0.08 | 2.62% | 2.99 | 3.20 | 5848852 | 181496 | 3.97% |
| 2025-02-14 | 3.16 | 3.05 | -0.20 | -6.15% | 3.04 | 3.16 | 7358343 | 226746 | 5.00% |
| 2025-02-13 | 3.06 | 3.25 | 0.21 | 6.91% | 3.01 | 3.34 | 11434797 | 365630 | 7.77% |
| 2025-02-12 | 2.94 | 3.04 | 0.07 | 2.36% | 2.93 | 3.10 | 6788654 | 205710 | 4.61% |
| 2025-02-11 | 3.01 | 2.97 | 0.02 | 0.68% | 2.94 | 3.06 | 9271850 | 277709 | 6.30% |
| 2025-02-10 | 2.68 | 2.95 | 0.27 | 10.07% | 2.66 | 2.95 | 7801415 | 219910 | 5.30% |
| 2025-02-07 | 2.64 | 2.68 | 0.03 | 1.13% | 2.62 | 2.72 | 4553998 | 122131 | 3.09% |
| 2025-02-06 | 2.63 | 2.65 | 0.02 | 0.76% | 2.58 | 2.65 | 3718826 | 97522 | 2.53% |
| 2025-02-05 | 2.58 | 2.63 | 0.04 | 1.54% | 2.56 | 2.66 | 3296733 | 86443 | 2.24% |
| 2025-01-27 | 2.74 | 2.59 | -0.15 | -5.47% | 2.59 | 2.75 | 3903217 | 103294 | 2.65% |
| 2025-01-24 | 2.79 | 2.74 | -0.05 | -1.79% | 2.68 | 2.79 | 4200582 | 114609 | 2.85% |
| 2025-01-23 | 2.83 | 2.79 | 0.00 | 0.00% | 2.78 | 2.93 | 4866182 | 139151 | 3.31% |
| 2025-01-22 | 2.80 | 2.79 | -0.02 | -0.71% | 2.75 | 2.85 | 3078823 | 86091 | 2.09% |
| 2025-01-21 | 2.87 | 2.81 | -0.05 | -1.75% | 2.78 | 2.88 | 3006004 | 84533 | 2.04% |
| 2025-01-20 | 2.87 | 2.86 | 0.02 | 0.70% | 2.84 | 2.92 | 3440468 | 98903 | 2.34% |
| 2025-01-17 | 2.87 | 2.84 | -0.07 | -2.41% | 2.83 | 2.89 | 3429352 | 97671 | 2.33% |
| 2025-01-16 | 2.89 | 2.91 | 0.04 | 1.39% | 2.87 | 3.01 | 5125814 | 150402 | 3.48% |
| 2025-01-15 | 2.93 | 2.87 | -0.05 | -1.71% | 2.83 | 2.95 | 4550754 | 131188 | 3.09% |
| 2025-01-14 | 2.74 | 2.92 | 0.16 | 5.80% | 2.73 | 2.94 | 6396320 | 183146 | 4.35% |
| 2025-01-13 | 2.75 | 2.76 | -0.09 | -3.16% | 2.72 | 2.83 | 4274416 | 118462 | 2.90% |
| 2025-01-10 | 2.99 | 2.85 | -0.21 | -6.86% | 2.85 | 3.01 | 5896503 | 171509 | 4.01% |
| 2025-01-09 | 2.90 | 3.06 | 0.13 | 4.44% | 2.87 | 3.19 | 8007000 | 242956 | 5.44% |
| 2025-01-08 | 2.96 | 2.93 | -0.03 | -1.01% | 2.80 | 2.99 | 6184928 | 179344 | 4.20% |
| 2025-01-07 | 2.90 | 2.96 | 0.08 | 2.78% | 2.88 | 2.99 | 5081541 | 148933 | 3.45% |
| 2025-01-06 | 2.99 | 2.88 | -0.30 | -9.43% | 2.86 | 3.09 | 7218505 | 211490 | 4.91% |
| 2025-01-03 | 3.46 | 3.18 | -0.35 | -9.92% | 3.18 | 3.49 | 7336694 | 238322 | 4.99% |
| 2025-01-02 | 3.39 | 3.53 | 0.08 | 2.32% | 3.34 | 3.67 | 8760235 | 308093 | 5.71% |
| 2024-12-31 | 3.38 | 3.45 | 0.06 | 1.77% | 3.35 | 3.62 | 7206610 | 251924 | 4.70% |
| 2024-12-30 | 3.32 | 3.39 | 0.02 | 0.59% | 3.30 | 3.48 | 4617441 | 156926 | 3.01% |
| 2024-12-27 | 3.42 | 3.37 | -0.11 | -3.16% | 3.35 | 3.54 | 6139526 | 212398 | 4.00% |
| 2024-12-26 | 3.38 | 3.48 | 0.08 | 2.35% | 3.29 | 3.57 | 7129164 | 241995 | 4.65% |