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 | 2.70 | 2.79 | 0.03 | 1.09% | 2.70 | 2.81 | 284354 | 7865 | 2.63% |
| 2025-04-02 | 2.78 | 2.76 | -0.02 | -0.72% | 2.75 | 2.78 | 160127 | 4423 | 1.48% |
| 2025-04-01 | 2.80 | 2.78 | 0.01 | 0.36% | 2.76 | 2.83 | 215965 | 6049 | 2.00% |
| 2025-03-31 | 2.80 | 2.77 | -0.05 | -1.77% | 2.72 | 2.80 | 281110 | 7765 | 2.60% |
| 2025-03-28 | 2.92 | 2.82 | -0.10 | -3.42% | 2.81 | 2.93 | 386067 | 11002 | 3.58% |
| 2025-03-27 | 2.94 | 2.92 | -0.02 | -0.68% | 2.89 | 2.96 | 218903 | 6403 | 2.03% |
| 2025-03-26 | 2.92 | 2.94 | 0.01 | 0.34% | 2.89 | 2.96 | 243968 | 7177 | 2.26% |
| 2025-03-25 | 2.95 | 2.93 | -0.02 | -0.68% | 2.89 | 2.96 | 256431 | 7484 | 2.38% |
| 2025-03-24 | 3.04 | 2.95 | -0.09 | -2.96% | 2.88 | 3.05 | 499841 | 14759 | 4.63% |
| 2025-03-21 | 3.07 | 3.04 | -0.03 | -0.98% | 3.02 | 3.10 | 328901 | 10034 | 3.05% |
| 2025-03-20 | 3.09 | 3.07 | -0.03 | -0.97% | 3.07 | 3.13 | 301181 | 9321 | 2.79% |
| 2025-03-19 | 3.15 | 3.10 | -0.05 | -1.59% | 3.08 | 3.15 | 305579 | 9485 | 2.83% |
| 2025-03-18 | 3.19 | 3.15 | -0.04 | -1.25% | 3.13 | 3.22 | 303413 | 9560 | 2.81% |
| 2025-03-17 | 3.21 | 3.19 | 0.00 | 0.00% | 3.18 | 3.28 | 555563 | 17902 | 5.15% |
| 2025-03-14 | 3.02 | 3.19 | 0.17 | 5.63% | 3.01 | 3.22 | 847689 | 26615 | 7.85% |
| 2025-03-13 | 3.06 | 3.02 | -0.04 | -1.31% | 3.00 | 3.10 | 328957 | 9956 | 3.05% |
| 2025-03-12 | 3.07 | 3.06 | 0.00 | 0.00% | 3.04 | 3.15 | 403426 | 12396 | 3.74% |
| 2025-03-11 | 3.06 | 3.06 | -0.04 | -1.29% | 3.03 | 3.08 | 349902 | 10671 | 3.24% |
| 2025-03-10 | 3.09 | 3.10 | 0.04 | 1.31% | 3.06 | 3.17 | 392789 | 12192 | 3.64% |
| 2025-03-07 | 3.12 | 3.06 | -0.06 | -1.92% | 3.05 | 3.12 | 324389 | 9988 | 3.01% |
| 2025-03-06 | 3.13 | 3.12 | 0.01 | 0.32% | 3.08 | 3.14 | 256577 | 7997 | 2.38% |
| 2025-03-05 | 3.15 | 3.11 | -0.04 | -1.27% | 3.06 | 3.16 | 262985 | 8140 | 2.44% |
| 2025-03-04 | 3.14 | 3.15 | 0.01 | 0.32% | 3.10 | 3.15 | 210200 | 6569 | 1.95% |
| 2025-03-03 | 3.20 | 3.14 | -0.04 | -1.26% | 3.12 | 3.24 | 294361 | 9358 | 2.73% |
| 2025-02-28 | 3.35 | 3.18 | -0.17 | -5.07% | 3.18 | 3.36 | 359299 | 11755 | 3.33% |
| 2025-02-27 | 3.26 | 3.35 | 0.10 | 3.08% | 3.26 | 3.42 | 527722 | 17600 | 4.89% |
| 2025-02-26 | 3.20 | 3.25 | 0.07 | 2.20% | 3.19 | 3.25 | 283492 | 9133 | 2.63% |
| 2025-02-25 | 3.18 | 3.18 | -0.03 | -0.93% | 3.15 | 3.25 | 276610 | 8841 | 2.56% |
| 2025-02-24 | 3.18 | 3.21 | 0.05 | 1.58% | 3.18 | 3.30 | 356301 | 11551 | 3.30% |
| 2025-02-21 | 3.22 | 3.16 | -0.03 | -0.94% | 3.12 | 3.25 | 274361 | 8672 | 2.54% |
| 2025-02-20 | 3.19 | 3.19 | 0.02 | 0.63% | 3.16 | 3.23 | 244804 | 7834 | 2.27% |
| 2025-02-19 | 3.18 | 3.17 | -0.01 | -0.31% | 3.14 | 3.20 | 287943 | 9122 | 2.67% |
| 2025-02-18 | 3.36 | 3.18 | -0.16 | -4.79% | 3.17 | 3.37 | 388548 | 12614 | 3.60% |
| 2025-02-17 | 3.21 | 3.34 | 0.15 | 4.70% | 3.21 | 3.39 | 481141 | 15979 | 4.46% |
| 2025-02-14 | 3.27 | 3.19 | -0.09 | -2.74% | 3.19 | 3.29 | 286004 | 9243 | 2.65% |
| 2025-02-13 | 3.26 | 3.28 | 0.02 | 0.61% | 3.24 | 3.35 | 372856 | 12289 | 3.45% |
| 2025-02-12 | 3.29 | 3.26 | -0.02 | -0.61% | 3.22 | 3.30 | 282256 | 9175 | 2.61% |
| 2025-02-11 | 3.34 | 3.28 | -0.05 | -1.50% | 3.24 | 3.38 | 306277 | 10060 | 2.84% |
| 2025-02-10 | 3.20 | 3.33 | 0.16 | 5.05% | 3.18 | 3.33 | 416734 | 13628 | 3.86% |
| 2025-02-07 | 3.07 | 3.17 | 0.10 | 3.26% | 3.06 | 3.29 | 572235 | 18180 | 5.30% |
| 2025-02-06 | 3.07 | 3.07 | 0.00 | 0.00% | 3.00 | 3.10 | 379825 | 11598 | 3.52% |
| 2025-02-05 | 3.03 | 3.07 | 0.05 | 1.66% | 3.00 | 3.09 | 389838 | 11904 | 3.61% |
| 2025-01-27 | 3.02 | 3.02 | -0.34 | -10.12% | 3.02 | 3.11 | 729013 | 22206 | 6.75% |
| 2025-01-24 | 3.35 | 3.36 | 0.00 | 0.00% | 3.31 | 3.39 | 256974 | 8578 | 2.38% |
| 2025-01-23 | 3.42 | 3.36 | -0.04 | -1.18% | 3.35 | 3.48 | 261778 | 8948 | 2.43% |
| 2025-01-22 | 3.45 | 3.40 | -0.06 | -1.73% | 3.38 | 3.45 | 174624 | 5939 | 1.62% |
| 2025-01-21 | 3.54 | 3.46 | -0.06 | -1.70% | 3.43 | 3.57 | 229161 | 7951 | 2.12% |
| 2025-01-20 | 3.52 | 3.52 | 0.03 | 0.86% | 3.45 | 3.58 | 269376 | 9499 | 2.50% |
| 2025-01-17 | 3.51 | 3.49 | -0.04 | -1.13% | 3.45 | 3.52 | 181590 | 6322 | 1.68% |
| 2025-01-16 | 3.51 | 3.53 | 0.04 | 1.15% | 3.47 | 3.60 | 287469 | 10167 | 2.66% |
| 2025-01-15 | 3.49 | 3.49 | 0.01 | 0.29% | 3.45 | 3.53 | 284401 | 9946 | 2.63% |
| 2025-01-14 | 3.34 | 3.48 | 0.15 | 4.50% | 3.34 | 3.48 | 269405 | 9242 | 2.50% |
| 2025-01-13 | 3.28 | 3.33 | 0.00 | 0.00% | 3.19 | 3.36 | 196147 | 6458 | 1.82% |
| 2025-01-10 | 3.49 | 3.33 | -0.16 | -4.58% | 3.33 | 3.50 | 222478 | 7571 | 2.06% |
| 2025-01-09 | 3.46 | 3.49 | 0.00 | 0.00% | 3.44 | 3.54 | 211870 | 7403 | 1.96% |
| 2025-01-08 | 3.47 | 3.49 | 0.01 | 0.29% | 3.38 | 3.53 | 253556 | 8768 | 2.35% |
| 2025-01-07 | 3.45 | 3.48 | 0.05 | 1.46% | 3.35 | 3.48 | 226660 | 7741 | 2.10% |
| 2025-01-06 | 3.37 | 3.43 | -0.01 | -0.29% | 3.25 | 3.44 | 285762 | 9618 | 2.65% |
| 2025-01-03 | 3.69 | 3.44 | -0.25 | -6.78% | 3.42 | 3.72 | 515835 | 18048 | 4.78% |
| 2025-01-02 | 3.58 | 3.69 | 0.09 | 2.50% | 3.55 | 3.79 | 501839 | 18611 | 4.65% |
| 2024-12-31 | 3.64 | 3.60 | -0.04 | -1.10% | 3.60 | 3.75 | 344223 | 12633 | 3.19% |
| 2024-12-30 | 3.70 | 3.64 | -0.09 | -2.41% | 3.59 | 3.71 | 281406 | 10223 | 2.61% |
| 2024-12-27 | 3.69 | 3.73 | 0.04 | 1.08% | 3.65 | 3.80 | 354952 | 13302 | 3.29% |
| 2024-12-26 | 3.70 | 3.69 | -0.05 | -1.34% | 3.66 | 3.78 | 450599 | 16745 | 4.17% |
| 2024-12-25 | 3.86 | 3.74 | -0.13 | -3.36% | 3.61 | 3.86 | 528833 | 19631 | 4.90% |