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 | 2.90 | 2.92 | -0.02 | -0.68% | 2.86 | 2.96 | 144430 | 4193 | 4.47% |
| 2025-04-02 | 2.97 | 2.94 | 0.02 | 0.68% | 2.87 | 2.97 | 106041 | 3087 | 3.28% |
| 2025-04-01 | 2.86 | 2.92 | 0.07 | 2.46% | 2.86 | 2.98 | 127382 | 3732 | 3.94% |
| 2025-03-31 | 2.98 | 2.85 | -0.15 | -5.00% | 2.83 | 2.99 | 152578 | 4378 | 4.72% |
| 2025-03-28 | 3.13 | 3.00 | -0.12 | -3.85% | 2.98 | 3.14 | 170426 | 5140 | 5.27% |
| 2025-03-27 | 3.09 | 3.12 | 0.03 | 0.97% | 3.03 | 3.17 | 214198 | 6649 | 6.63% |
| 2025-03-26 | 2.87 | 3.09 | 0.17 | 5.82% | 2.87 | 3.12 | 330889 | 10088 | 10.24% |
| 2025-03-25 | 2.81 | 2.92 | 0.11 | 3.91% | 2.77 | 2.97 | 202816 | 5803 | 6.27% |
| 2025-03-24 | 2.94 | 2.81 | -0.17 | -5.70% | 2.78 | 2.96 | 239211 | 6838 | 7.40% |
| 2025-03-21 | 3.07 | 2.98 | -0.10 | -3.25% | 2.96 | 3.10 | 268572 | 8123 | 8.31% |
| 2025-03-20 | 3.06 | 3.08 | 0.06 | 1.99% | 3.06 | 3.26 | 388936 | 12177 | 12.03% |
| 2025-03-19 | 2.98 | 3.02 | 0.04 | 1.34% | 2.96 | 3.03 | 152898 | 4577 | 4.73% |
| 2025-03-18 | 3.00 | 2.98 | 0.00 | 0.00% | 2.95 | 3.03 | 190904 | 5693 | 5.91% |
| 2025-03-17 | 2.95 | 2.98 | 0.02 | 0.68% | 2.95 | 3.05 | 251048 | 7498 | 7.77% |
| 2025-03-14 | 2.97 | 2.96 | -0.02 | -0.67% | 2.89 | 2.98 | 203115 | 5941 | 6.28% |
| 2025-03-13 | 3.08 | 2.98 | -0.10 | -3.25% | 2.91 | 3.08 | 236278 | 7023 | 7.31% |
| 2025-03-12 | 3.18 | 3.08 | -0.10 | -3.14% | 3.08 | 3.20 | 234128 | 7276 | 7.24% |
| 2025-03-11 | 3.19 | 3.18 | -0.03 | -0.93% | 3.10 | 3.22 | 164003 | 5186 | 5.07% |
| 2025-03-10 | 3.17 | 3.21 | 0.07 | 2.23% | 3.16 | 3.26 | 206118 | 6617 | 6.38% |
| 2025-03-07 | 3.18 | 3.14 | -0.06 | -1.88% | 3.14 | 3.25 | 136600 | 4360 | 4.23% |
| 2025-03-06 | 3.13 | 3.20 | 0.07 | 2.24% | 3.10 | 3.25 | 214282 | 6824 | 6.63% |
| 2025-03-05 | 3.18 | 3.13 | -0.05 | -1.57% | 3.07 | 3.19 | 145114 | 4520 | 4.49% |
| 2025-03-04 | 3.13 | 3.18 | 0.05 | 1.60% | 3.08 | 3.20 | 123158 | 3883 | 3.81% |
| 2025-03-03 | 3.11 | 3.13 | 0.02 | 0.64% | 3.10 | 3.20 | 129172 | 4064 | 4.00% |
| 2025-02-28 | 3.17 | 3.11 | -0.06 | -1.89% | 3.11 | 3.20 | 130745 | 4119 | 4.04% |
| 2025-02-27 | 3.18 | 3.17 | -0.02 | -0.63% | 3.10 | 3.22 | 150164 | 4735 | 4.65% |
| 2025-02-26 | 3.12 | 3.19 | 0.06 | 1.92% | 3.11 | 3.21 | 133424 | 4226 | 4.13% |
| 2025-02-25 | 3.09 | 3.13 | 0.00 | 0.00% | 3.09 | 3.19 | 136435 | 4295 | 4.22% |
| 2025-02-24 | 3.11 | 3.13 | 0.02 | 0.64% | 3.05 | 3.19 | 144758 | 4528 | 4.48% |
| 2025-02-21 | 3.17 | 3.11 | -0.06 | -1.89% | 3.08 | 3.20 | 160261 | 4999 | 4.96% |
| 2025-02-20 | 3.15 | 3.17 | 0.02 | 0.63% | 3.12 | 3.17 | 116261 | 3660 | 3.60% |
| 2025-02-19 | 3.22 | 3.15 | -0.04 | -1.25% | 3.11 | 3.26 | 191810 | 6088 | 5.93% |
| 2025-02-18 | 3.27 | 3.19 | -0.03 | -0.93% | 3.18 | 3.30 | 240509 | 7766 | 7.44% |
| 2025-02-17 | 3.03 | 3.22 | 0.22 | 7.33% | 3.02 | 3.30 | 285372 | 8983 | 8.83% |
| 2025-02-14 | 3.07 | 3.00 | -0.08 | -2.60% | 2.99 | 3.09 | 177291 | 5367 | 5.48% |
| 2025-02-13 | 3.14 | 3.08 | -0.04 | -1.28% | 3.07 | 3.15 | 119739 | 3722 | 3.70% |
| 2025-02-12 | 3.19 | 3.12 | -0.06 | -1.89% | 3.07 | 3.22 | 167779 | 5248 | 5.19% |
| 2025-02-11 | 3.21 | 3.18 | -0.02 | -0.63% | 3.13 | 3.23 | 152495 | 4828 | 4.72% |
| 2025-02-10 | 3.12 | 3.20 | 0.17 | 5.61% | 3.05 | 3.22 | 205075 | 6457 | 6.34% |
| 2025-02-07 | 3.01 | 3.03 | 0.07 | 2.36% | 2.96 | 3.06 | 194647 | 5871 | 6.02% |
| 2025-02-06 | 3.02 | 2.96 | -0.03 | -1.00% | 2.92 | 3.04 | 233541 | 6922 | 7.22% |
| 2025-02-05 | 2.86 | 2.99 | 0.13 | 4.55% | 2.84 | 3.06 | 193154 | 5712 | 5.98% |
| 2025-01-27 | 2.76 | 2.86 | 0.10 | 3.62% | 2.76 | 2.89 | 215991 | 6149 | 6.68% |
| 2025-01-24 | 2.76 | 2.76 | 0.02 | 0.73% | 2.71 | 2.80 | 169777 | 4661 | 5.25% |
| 2025-01-23 | 2.79 | 2.74 | -0.02 | -0.72% | 2.73 | 2.89 | 265569 | 7434 | 8.22% |
| 2025-01-22 | 2.78 | 2.76 | -0.13 | -4.50% | 2.68 | 2.80 | 299822 | 8230 | 9.27% |
| 2025-01-21 | 2.78 | 2.89 | -0.20 | -6.47% | 2.78 | 2.95 | 559816 | 15890 | 17.32% |
| 2025-01-20 | 3.09 | 3.09 | -0.34 | -9.91% | 3.09 | 3.09 | 51346 | 1586 | 1.59% |
| 2025-01-17 | 3.48 | 3.43 | -0.08 | -2.28% | 3.42 | 3.53 | 118941 | 4105 | 3.68% |
| 2025-01-16 | 3.44 | 3.51 | 0.08 | 2.33% | 3.43 | 3.51 | 183905 | 6393 | 5.69% |
| 2025-01-15 | 3.50 | 3.43 | 0.00 | 0.00% | 3.40 | 3.58 | 310331 | 10702 | 9.60% |
| 2025-01-14 | 3.13 | 3.43 | 0.31 | 9.94% | 3.13 | 3.43 | 73586 | 2486 | 2.28% |
| 2025-01-13 | 3.05 | 3.12 | 0.07 | 2.30% | 2.96 | 3.16 | 121168 | 3715 | 3.75% |
| 2025-01-10 | 3.24 | 3.05 | -0.15 | -4.69% | 3.04 | 3.25 | 134433 | 4206 | 4.16% |
| 2025-01-09 | 3.16 | 3.20 | 0.02 | 0.63% | 3.14 | 3.24 | 128598 | 4116 | 3.98% |
| 2025-01-08 | 3.19 | 3.18 | -0.01 | -0.31% | 3.07 | 3.23 | 137701 | 4359 | 4.26% |
| 2025-01-07 | 3.10 | 3.19 | 0.11 | 3.57% | 3.06 | 3.19 | 159053 | 4967 | 4.92% |
| 2025-01-06 | 3.11 | 3.08 | -0.06 | -1.91% | 2.91 | 3.13 | 165491 | 5052 | 5.12% |
| 2025-01-03 | 3.42 | 3.14 | -0.27 | -7.92% | 3.13 | 3.43 | 219093 | 7095 | 6.78% |
| 2025-01-02 | 3.43 | 3.41 | -0.02 | -0.58% | 3.38 | 3.54 | 137615 | 4754 | 4.26% |
| 2024-12-31 | 3.52 | 3.43 | -0.07 | -2.00% | 3.43 | 3.57 | 120063 | 4181 | 3.71% |
| 2024-12-30 | 3.61 | 3.50 | -0.13 | -3.58% | 3.43 | 3.64 | 149050 | 5196 | 4.61% |
| 2024-12-27 | 3.58 | 3.63 | 0.08 | 2.25% | 3.52 | 3.67 | 168449 | 6117 | 5.21% |
| 2024-12-26 | 3.58 | 3.55 | 0.01 | 0.28% | 3.41 | 3.70 | 195926 | 7047 | 6.06% |
| 2024-12-25 | 3.80 | 3.54 | -0.26 | -6.84% | 3.50 | 3.81 | 258642 | 9251 | 8.00% |