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 | 2.86 | 2.89 | 0.02 | 0.70% | 2.85 | 2.91 | 74446 | 2148 | 0.31% |
| 2025-04-02 | 2.87 | 2.87 | 0.01 | 0.35% | 2.83 | 2.88 | 59702 | 1708 | 0.25% |
| 2025-04-01 | 2.81 | 2.86 | 0.05 | 1.78% | 2.81 | 2.88 | 80226 | 2289 | 0.33% |
| 2025-03-31 | 2.84 | 2.81 | -0.03 | -1.06% | 2.79 | 2.86 | 82244 | 2317 | 0.34% |
| 2025-03-28 | 2.89 | 2.84 | -0.05 | -1.73% | 2.83 | 2.89 | 75136 | 2138 | 0.31% |
| 2025-03-27 | 2.91 | 2.89 | -0.01 | -0.34% | 2.84 | 2.91 | 94213 | 2714 | 0.39% |
| 2025-03-26 | 2.83 | 2.90 | 0.07 | 2.47% | 2.82 | 2.91 | 122394 | 3527 | 0.51% |
| 2025-03-25 | 2.84 | 2.83 | 0.00 | 0.00% | 2.81 | 2.85 | 84840 | 2396 | 0.35% |
| 2025-03-24 | 2.93 | 2.83 | -0.09 | -3.08% | 2.79 | 2.93 | 174155 | 4964 | 0.73% |
| 2025-03-21 | 2.93 | 2.92 | -0.01 | -0.34% | 2.91 | 2.98 | 154070 | 4532 | 0.64% |
| 2025-03-20 | 2.92 | 2.93 | 0.01 | 0.34% | 2.91 | 2.96 | 109478 | 3212 | 0.46% |
| 2025-03-19 | 2.91 | 2.92 | 0.01 | 0.34% | 2.89 | 2.92 | 55506 | 1611 | 0.23% |
| 2025-03-18 | 2.93 | 2.91 | -0.01 | -0.34% | 2.88 | 2.93 | 106069 | 3077 | 0.44% |
| 2025-03-17 | 2.94 | 2.92 | -0.01 | -0.34% | 2.92 | 2.98 | 143119 | 4213 | 0.60% |
| 2025-03-14 | 2.89 | 2.93 | 0.05 | 1.74% | 2.87 | 2.93 | 130364 | 3791 | 0.54% |
| 2025-03-13 | 2.91 | 2.88 | -0.02 | -0.69% | 2.86 | 2.91 | 92938 | 2672 | 0.39% |
| 2025-03-12 | 2.92 | 2.90 | -0.02 | -0.68% | 2.89 | 2.93 | 126058 | 3660 | 0.53% |
| 2025-03-11 | 2.91 | 2.92 | 0.01 | 0.34% | 2.87 | 2.93 | 72248 | 2093 | 0.30% |
| 2025-03-10 | 2.91 | 2.91 | 0.00 | 0.00% | 2.88 | 2.93 | 103829 | 3016 | 0.43% |
| 2025-03-07 | 2.97 | 2.91 | -0.07 | -2.35% | 2.90 | 2.98 | 116736 | 3415 | 0.49% |
| 2025-03-06 | 2.93 | 2.98 | 0.06 | 2.05% | 2.91 | 2.99 | 121106 | 3573 | 0.51% |
| 2025-03-05 | 2.95 | 2.92 | -0.04 | -1.35% | 2.90 | 2.96 | 108829 | 3177 | 0.45% |
| 2025-03-04 | 2.92 | 2.96 | 0.02 | 0.68% | 2.91 | 2.99 | 112940 | 3327 | 0.47% |
| 2025-03-03 | 2.97 | 2.94 | -0.01 | -0.34% | 2.92 | 3.00 | 112532 | 3331 | 0.47% |
| 2025-02-28 | 3.03 | 2.95 | -0.09 | -2.96% | 2.94 | 3.05 | 160943 | 4816 | 0.67% |
| 2025-02-27 | 3.06 | 3.04 | -0.03 | -0.98% | 3.01 | 3.11 | 142798 | 4363 | 0.60% |
| 2025-02-26 | 3.03 | 3.07 | 0.04 | 1.32% | 3.03 | 3.08 | 156848 | 4794 | 0.65% |
| 2025-02-25 | 3.06 | 3.03 | -0.05 | -1.62% | 2.98 | 3.08 | 243080 | 7371 | 1.01% |
| 2025-02-24 | 3.08 | 3.08 | 0.01 | 0.33% | 3.08 | 3.16 | 141898 | 4414 | 0.59% |
| 2025-02-21 | 3.11 | 3.07 | -0.05 | -1.60% | 3.05 | 3.13 | 151113 | 4649 | 0.63% |
| 2025-02-20 | 3.10 | 3.12 | 0.01 | 0.32% | 3.05 | 3.12 | 117658 | 3630 | 0.49% |
| 2025-02-19 | 3.10 | 3.11 | 0.00 | 0.00% | 3.07 | 3.19 | 161470 | 5028 | 0.67% |
| 2025-02-18 | 3.15 | 3.11 | -0.03 | -0.96% | 3.10 | 3.17 | 203828 | 6369 | 0.85% |
| 2025-02-17 | 3.05 | 3.14 | 0.10 | 3.29% | 3.04 | 3.16 | 222086 | 6909 | 0.93% |
| 2025-02-14 | 3.11 | 3.04 | -0.07 | -2.25% | 3.02 | 3.11 | 189688 | 5771 | 0.79% |
| 2025-02-13 | 3.11 | 3.11 | 0.01 | 0.32% | 3.10 | 3.16 | 213407 | 6668 | 0.89% |
| 2025-02-12 | 3.04 | 3.10 | 0.06 | 1.97% | 3.02 | 3.11 | 208169 | 6375 | 0.87% |
| 2025-02-11 | 3.11 | 3.04 | -0.06 | -1.94% | 3.01 | 3.12 | 174983 | 5313 | 0.73% |
| 2025-02-10 | 3.05 | 3.10 | 0.06 | 1.97% | 3.04 | 3.12 | 176029 | 5438 | 0.73% |
| 2025-02-07 | 3.03 | 3.04 | 0.01 | 0.33% | 3.02 | 3.10 | 222073 | 6800 | 0.93% |
| 2025-02-06 | 2.97 | 3.03 | 0.05 | 1.68% | 2.95 | 3.05 | 148145 | 4441 | 0.62% |
| 2025-02-05 | 2.97 | 2.98 | 0.04 | 1.36% | 2.93 | 2.99 | 111740 | 3312 | 0.47% |
| 2025-01-27 | 2.96 | 2.94 | 0.00 | 0.00% | 2.94 | 3.05 | 154872 | 4629 | 0.65% |
| 2025-01-24 | 2.96 | 2.94 | -0.05 | -1.67% | 2.90 | 2.99 | 193095 | 5677 | 0.81% |
| 2025-01-23 | 3.06 | 2.99 | -0.02 | -0.66% | 2.97 | 3.19 | 277486 | 8476 | 1.16% |
| 2025-01-22 | 3.13 | 3.01 | -0.16 | -5.05% | 3.01 | 3.15 | 266005 | 8141 | 1.11% |
| 2025-01-21 | 3.25 | 3.17 | -0.06 | -1.86% | 3.14 | 3.27 | 343176 | 10959 | 1.43% |
| 2025-01-20 | 3.11 | 3.23 | 0.12 | 3.86% | 3.03 | 3.39 | 487097 | 15622 | 2.03% |
| 2025-01-17 | 3.16 | 3.11 | -0.08 | -2.51% | 3.07 | 3.18 | 308450 | 9631 | 1.29% |
| 2025-01-16 | 3.19 | 3.19 | -0.03 | -0.93% | 3.15 | 3.33 | 461823 | 14860 | 1.93% |
| 2025-01-15 | 3.31 | 3.22 | -0.12 | -3.59% | 3.21 | 3.50 | 792711 | 26344 | 3.31% |
| 2025-01-14 | 3.34 | 3.34 | 0.30 | 9.87% | 3.15 | 3.34 | 605196 | 19696 | 2.53% |
| 2025-01-13 | 3.04 | 3.04 | 0.28 | 10.14% | 3.04 | 3.04 | 45315 | 1377 | 0.19% |
| 2025-01-10 | 2.82 | 2.76 | -0.07 | -2.47% | 2.74 | 2.87 | 138069 | 3868 | 0.58% |
| 2025-01-09 | 2.81 | 2.83 | 0.01 | 0.35% | 2.78 | 2.89 | 107145 | 3047 | 0.45% |
| 2025-01-08 | 2.82 | 2.82 | 0.01 | 0.36% | 2.74 | 2.84 | 114013 | 3190 | 0.48% |
| 2025-01-07 | 2.80 | 2.81 | 0.04 | 1.44% | 2.75 | 2.85 | 98049 | 2748 | 0.41% |
| 2025-01-06 | 2.79 | 2.77 | -0.02 | -0.72% | 2.70 | 2.82 | 109813 | 3031 | 0.46% |
| 2025-01-03 | 2.90 | 2.79 | -0.11 | -3.79% | 2.78 | 2.91 | 164752 | 4662 | 0.69% |
| 2025-01-02 | 2.95 | 2.90 | -0.04 | -1.36% | 2.87 | 3.01 | 165816 | 4884 | 0.69% |
| 2024-12-31 | 3.10 | 2.94 | -0.10 | -3.29% | 2.94 | 3.10 | 192288 | 5789 | 0.80% |
| 2024-12-30 | 3.11 | 3.04 | -0.07 | -2.25% | 3.02 | 3.12 | 176272 | 5367 | 0.74% |
| 2024-12-27 | 3.02 | 3.11 | 0.09 | 2.98% | 3.01 | 3.16 | 174877 | 5433 | 0.73% |
| 2024-12-26 | 3.10 | 3.02 | -0.08 | -2.58% | 3.00 | 3.13 | 206089 | 6275 | 0.86% |