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 | 3.00 | 3.13 | 0.10 | 3.30% | 3.00 | 3.17 | 324948 | 10085 | 2.53% |
| 2025-04-02 | 3.09 | 3.03 | -0.05 | -1.62% | 3.03 | 3.11 | 144650 | 4432 | 1.13% |
| 2025-04-01 | 3.02 | 3.08 | 0.07 | 2.33% | 3.02 | 3.12 | 175250 | 5380 | 1.36% |
| 2025-03-31 | 3.12 | 3.01 | -0.11 | -3.53% | 3.00 | 3.17 | 292361 | 8922 | 2.27% |
| 2025-03-28 | 3.02 | 3.12 | 0.11 | 3.65% | 2.98 | 3.15 | 388504 | 11955 | 3.02% |
| 2025-03-27 | 2.91 | 3.01 | 0.08 | 2.73% | 2.87 | 3.07 | 327514 | 9730 | 2.55% |
| 2025-03-26 | 2.92 | 2.93 | 0.03 | 1.03% | 2.85 | 2.94 | 172640 | 5004 | 1.34% |
| 2025-03-25 | 2.95 | 2.90 | -0.03 | -1.02% | 2.86 | 2.98 | 225392 | 6544 | 1.75% |
| 2025-03-24 | 3.03 | 2.93 | -0.11 | -3.62% | 2.88 | 3.04 | 341385 | 10067 | 2.66% |
| 2025-03-21 | 3.05 | 3.04 | 0.00 | 0.00% | 3.02 | 3.12 | 262646 | 8070 | 2.04% |
| 2025-03-20 | 3.08 | 3.04 | -0.03 | -0.98% | 3.01 | 3.13 | 451531 | 13784 | 3.51% |
| 2025-03-19 | 2.97 | 3.07 | 0.10 | 3.37% | 2.95 | 3.27 | 977787 | 30864 | 7.61% |
| 2025-03-18 | 2.94 | 2.97 | 0.04 | 1.37% | 2.88 | 3.02 | 314376 | 9304 | 2.45% |
| 2025-03-17 | 2.96 | 2.93 | -0.04 | -1.35% | 2.90 | 3.01 | 249398 | 7353 | 1.94% |
| 2025-03-14 | 2.97 | 2.97 | -0.01 | -0.34% | 2.92 | 3.00 | 295689 | 8741 | 2.30% |
| 2025-03-13 | 2.90 | 2.98 | 0.11 | 3.83% | 2.82 | 3.02 | 452407 | 13189 | 3.52% |
| 2025-03-12 | 2.93 | 2.87 | -0.03 | -1.03% | 2.87 | 2.95 | 222570 | 6440 | 1.73% |
| 2025-03-11 | 2.87 | 2.90 | 0.03 | 1.05% | 2.81 | 2.90 | 239730 | 6854 | 1.86% |
| 2025-03-10 | 2.93 | 2.87 | -0.05 | -1.71% | 2.86 | 2.94 | 327695 | 9466 | 2.55% |
| 2025-03-07 | 2.93 | 2.92 | -0.01 | -0.34% | 2.87 | 3.03 | 587187 | 17331 | 4.57% |
| 2025-03-06 | 2.94 | 2.93 | -0.04 | -1.35% | 2.91 | 3.11 | 826999 | 24566 | 6.43% |
| 2025-03-05 | 2.69 | 2.97 | 0.27 | 10.00% | 2.66 | 2.97 | 747602 | 21446 | 5.81% |
| 2025-03-04 | 2.62 | 2.70 | 0.06 | 2.27% | 2.61 | 2.74 | 182475 | 4870 | 1.42% |
| 2025-03-03 | 2.66 | 2.64 | 0.00 | 0.00% | 2.62 | 2.70 | 140105 | 3727 | 1.09% |
| 2025-02-28 | 2.74 | 2.64 | -0.10 | -3.65% | 2.64 | 2.76 | 230025 | 6185 | 1.79% |
| 2025-02-27 | 2.72 | 2.74 | 0.01 | 0.37% | 2.71 | 2.81 | 227687 | 6273 | 1.77% |
| 2025-02-26 | 2.73 | 2.73 | -0.01 | -0.36% | 2.70 | 2.78 | 200573 | 5474 | 1.56% |
| 2025-02-25 | 2.69 | 2.74 | 0.00 | 0.00% | 2.67 | 2.80 | 226552 | 6240 | 1.76% |
| 2025-02-24 | 2.67 | 2.74 | 0.08 | 3.01% | 2.65 | 2.86 | 378521 | 10390 | 2.94% |
| 2025-02-21 | 2.75 | 2.66 | -0.08 | -2.92% | 2.66 | 2.75 | 251784 | 6740 | 1.96% |
| 2025-02-20 | 2.75 | 2.74 | 0.00 | 0.00% | 2.69 | 2.79 | 230757 | 6299 | 1.79% |
| 2025-02-19 | 2.78 | 2.74 | -0.01 | -0.36% | 2.72 | 2.78 | 186500 | 5108 | 1.45% |
| 2025-02-18 | 2.85 | 2.75 | -0.10 | -3.51% | 2.75 | 2.90 | 206285 | 5800 | 1.60% |
| 2025-02-17 | 2.85 | 2.85 | 0.00 | 0.00% | 2.77 | 2.88 | 240758 | 6807 | 1.87% |
| 2025-02-14 | 2.86 | 2.85 | -0.02 | -0.70% | 2.83 | 2.95 | 172816 | 4970 | 1.34% |
| 2025-02-13 | 2.89 | 2.87 | -0.03 | -1.03% | 2.84 | 2.91 | 174064 | 5000 | 1.35% |
| 2025-02-12 | 2.88 | 2.90 | 0.00 | 0.00% | 2.83 | 2.91 | 277876 | 7962 | 2.16% |
| 2025-02-11 | 2.85 | 2.90 | 0.08 | 2.84% | 2.80 | 3.04 | 511233 | 14928 | 3.98% |
| 2025-02-10 | 2.67 | 2.82 | 0.16 | 6.02% | 2.64 | 2.87 | 405551 | 11307 | 3.15% |
| 2025-02-07 | 2.58 | 2.66 | 0.08 | 3.10% | 2.55 | 2.67 | 285780 | 7538 | 2.22% |
| 2025-02-06 | 2.56 | 2.58 | 0.03 | 1.18% | 2.49 | 2.61 | 232469 | 5901 | 1.81% |
| 2025-02-05 | 2.51 | 2.55 | 0.05 | 2.00% | 2.50 | 2.70 | 241589 | 6233 | 1.88% |
| 2025-01-27 | 2.50 | 2.50 | 0.03 | 1.21% | 2.47 | 2.55 | 194397 | 4881 | 1.51% |
| 2025-01-24 | 2.42 | 2.47 | 0.04 | 1.65% | 2.40 | 2.48 | 174659 | 4266 | 1.36% |
| 2025-01-23 | 2.50 | 2.43 | -0.02 | -0.82% | 2.43 | 2.61 | 260217 | 6546 | 2.02% |
| 2025-01-22 | 2.55 | 2.45 | -0.12 | -4.67% | 2.45 | 2.55 | 282326 | 6998 | 2.20% |
| 2025-01-21 | 2.65 | 2.57 | -0.05 | -1.91% | 2.53 | 2.67 | 195522 | 5024 | 1.52% |
| 2025-01-20 | 2.60 | 2.62 | 0.03 | 1.16% | 2.53 | 2.65 | 161006 | 4199 | 1.25% |
| 2025-01-17 | 2.69 | 2.59 | -0.09 | -3.36% | 2.58 | 2.69 | 226841 | 5906 | 1.76% |
| 2025-01-16 | 2.70 | 2.68 | 0.03 | 1.13% | 2.64 | 2.76 | 175758 | 4742 | 1.37% |
| 2025-01-15 | 2.68 | 2.65 | -0.03 | -1.12% | 2.63 | 2.71 | 153010 | 4076 | 1.19% |
| 2025-01-14 | 2.58 | 2.68 | 0.13 | 5.10% | 2.54 | 2.70 | 244042 | 6452 | 1.90% |
| 2025-01-13 | 2.53 | 2.55 | -0.01 | -0.39% | 2.45 | 2.59 | 179978 | 4532 | 1.40% |
| 2025-01-10 | 2.68 | 2.56 | -0.11 | -4.12% | 2.56 | 2.69 | 212668 | 5547 | 1.65% |
| 2025-01-09 | 2.68 | 2.67 | -0.01 | -0.37% | 2.64 | 2.71 | 123668 | 3307 | 0.96% |
| 2025-01-08 | 2.72 | 2.68 | -0.04 | -1.47% | 2.60 | 2.75 | 159273 | 4240 | 1.24% |
| 2025-01-07 | 2.61 | 2.72 | 0.11 | 4.21% | 2.56 | 2.73 | 188062 | 4989 | 1.46% |
| 2025-01-06 | 2.61 | 2.61 | -0.01 | -0.38% | 2.50 | 2.68 | 204349 | 5321 | 1.59% |
| 2025-01-03 | 2.77 | 2.62 | -0.14 | -5.07% | 2.61 | 2.81 | 306214 | 8202 | 2.38% |
| 2025-01-02 | 2.82 | 2.76 | -0.06 | -2.13% | 2.76 | 2.88 | 220176 | 6178 | 1.71% |
| 2024-12-31 | 2.88 | 2.82 | -0.07 | -2.42% | 2.78 | 2.91 | 214345 | 6097 | 1.67% |
| 2024-12-30 | 3.00 | 2.89 | -0.10 | -3.34% | 2.86 | 3.00 | 277837 | 8029 | 2.16% |
| 2024-12-27 | 2.99 | 2.99 | 0.01 | 0.34% | 2.96 | 3.06 | 322084 | 9675 | 2.51% |
| 2024-12-26 | 2.79 | 2.98 | 0.15 | 5.30% | 2.79 | 3.03 | 463657 | 13747 | 3.61% |
| 2024-12-25 | 3.02 | 2.83 | -0.19 | -6.29% | 2.80 | 3.02 | 430928 | 12296 | 3.35% |