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 | 2.85 | 2.89 | 0.03 | 1.05% | 2.83 | 2.91 | 81012 | 2334 | 0.64% |
| 2025-04-02 | 2.88 | 2.86 | -0.02 | -0.69% | 2.85 | 2.90 | 61474 | 1762 | 0.49% |
| 2025-04-01 | 2.86 | 2.88 | 0.03 | 1.05% | 2.86 | 2.91 | 87126 | 2509 | 0.69% |
| 2025-03-31 | 2.92 | 2.85 | -0.09 | -3.06% | 2.83 | 2.95 | 124365 | 3573 | 0.99% |
| 2025-03-28 | 2.99 | 2.94 | -0.06 | -2.00% | 2.93 | 3.00 | 80774 | 2388 | 0.64% |
| 2025-03-27 | 3.06 | 3.00 | -0.06 | -1.96% | 2.98 | 3.06 | 113182 | 3399 | 0.90% |
| 2025-03-26 | 2.99 | 3.06 | 0.06 | 2.00% | 2.96 | 3.09 | 164290 | 5013 | 1.31% |
| 2025-03-25 | 2.93 | 3.00 | 0.07 | 2.39% | 2.90 | 3.01 | 120809 | 3577 | 0.96% |
| 2025-03-24 | 3.04 | 2.93 | -0.11 | -3.62% | 2.88 | 3.06 | 170657 | 5044 | 1.36% |
| 2025-03-21 | 3.03 | 3.04 | 0.02 | 0.66% | 3.01 | 3.10 | 152129 | 4647 | 1.21% |
| 2025-03-20 | 2.99 | 3.02 | 0.03 | 1.00% | 2.98 | 3.06 | 120346 | 3636 | 0.96% |
| 2025-03-19 | 3.02 | 2.99 | -0.01 | -0.33% | 2.98 | 3.02 | 79747 | 2392 | 0.63% |
| 2025-03-18 | 3.01 | 3.00 | 0.00 | 0.00% | 2.98 | 3.05 | 81047 | 2430 | 0.65% |
| 2025-03-17 | 3.04 | 3.00 | -0.03 | -0.99% | 2.98 | 3.06 | 111676 | 3358 | 0.89% |
| 2025-03-14 | 2.94 | 3.03 | 0.08 | 2.71% | 2.93 | 3.03 | 146544 | 4370 | 1.17% |
| 2025-03-13 | 2.93 | 2.95 | 0.03 | 1.03% | 2.87 | 2.96 | 125384 | 3649 | 1.00% |
| 2025-03-12 | 2.94 | 2.92 | -0.02 | -0.68% | 2.91 | 2.96 | 67613 | 1982 | 0.54% |
| 2025-03-11 | 2.91 | 2.94 | 0.02 | 0.68% | 2.88 | 2.94 | 74204 | 2158 | 0.59% |
| 2025-03-10 | 2.93 | 2.92 | 0.00 | 0.00% | 2.91 | 2.99 | 111216 | 3281 | 0.89% |
| 2025-03-07 | 3.01 | 2.92 | -0.07 | -2.34% | 2.91 | 3.02 | 142513 | 4211 | 1.13% |
| 2025-03-06 | 2.99 | 2.99 | 0.00 | 0.00% | 2.98 | 3.02 | 110302 | 3305 | 0.88% |
| 2025-03-05 | 3.01 | 2.99 | -0.01 | -0.33% | 2.95 | 3.02 | 90284 | 2680 | 0.72% |
| 2025-03-04 | 3.00 | 3.00 | 0.01 | 0.33% | 2.96 | 3.06 | 122884 | 3709 | 0.98% |
| 2025-03-03 | 3.02 | 2.99 | -0.02 | -0.66% | 2.98 | 3.07 | 103512 | 3136 | 0.82% |
| 2025-02-28 | 3.04 | 3.01 | -0.03 | -0.99% | 3.00 | 3.09 | 118711 | 3607 | 0.94% |
| 2025-02-27 | 3.06 | 3.04 | -0.03 | -0.98% | 3.01 | 3.11 | 82646 | 2518 | 0.66% |
| 2025-02-26 | 3.06 | 3.07 | 0.02 | 0.66% | 3.05 | 3.10 | 67822 | 2082 | 0.54% |
| 2025-02-25 | 3.11 | 3.05 | -0.06 | -1.93% | 3.03 | 3.12 | 98119 | 3012 | 0.78% |
| 2025-02-24 | 3.09 | 3.11 | 0.03 | 0.97% | 3.06 | 3.15 | 136921 | 4263 | 1.09% |
| 2025-02-21 | 3.11 | 3.08 | -0.03 | -0.96% | 3.03 | 3.12 | 98149 | 3002 | 0.78% |
| 2025-02-20 | 3.12 | 3.11 | -0.01 | -0.32% | 3.08 | 3.13 | 94492 | 2932 | 0.75% |
| 2025-02-19 | 3.08 | 3.12 | 0.03 | 0.97% | 3.07 | 3.13 | 87807 | 2720 | 0.70% |
| 2025-02-18 | 3.18 | 3.09 | -0.09 | -2.83% | 3.07 | 3.20 | 111552 | 3495 | 0.89% |
| 2025-02-17 | 3.13 | 3.18 | 0.07 | 2.25% | 3.11 | 3.21 | 117302 | 3705 | 0.93% |
| 2025-02-14 | 3.20 | 3.11 | -0.06 | -1.89% | 3.10 | 3.22 | 136303 | 4269 | 1.08% |
| 2025-02-13 | 3.16 | 3.17 | 0.02 | 0.63% | 3.11 | 3.33 | 179696 | 5763 | 1.43% |
| 2025-02-12 | 3.10 | 3.15 | 0.06 | 1.94% | 3.08 | 3.15 | 97553 | 3032 | 0.78% |
| 2025-02-11 | 3.17 | 3.09 | -0.07 | -2.22% | 3.06 | 3.18 | 83210 | 2572 | 0.66% |
| 2025-02-10 | 3.09 | 3.16 | 0.10 | 3.27% | 3.08 | 3.17 | 103772 | 3250 | 0.83% |
| 2025-02-07 | 3.01 | 3.06 | 0.06 | 2.00% | 2.99 | 3.09 | 127825 | 3896 | 1.02% |
| 2025-02-06 | 3.01 | 3.00 | -0.01 | -0.33% | 2.95 | 3.02 | 107463 | 3214 | 0.86% |
| 2025-02-05 | 3.06 | 3.01 | -0.02 | -0.66% | 2.98 | 3.06 | 101439 | 3050 | 0.81% |
| 2025-01-27 | 3.02 | 3.03 | 0.03 | 1.00% | 3.02 | 3.24 | 117916 | 3680 | 0.94% |
| 2025-01-24 | 3.01 | 3.00 | 0.02 | 0.67% | 2.96 | 3.03 | 78913 | 2364 | 0.63% |
| 2025-01-23 | 3.05 | 2.98 | 0.00 | 0.00% | 2.97 | 3.07 | 74228 | 2245 | 0.59% |
| 2025-01-22 | 3.02 | 2.98 | -0.05 | -1.65% | 2.98 | 3.04 | 54777 | 1642 | 0.44% |
| 2025-01-21 | 3.05 | 3.03 | -0.02 | -0.66% | 3.00 | 3.07 | 80575 | 2441 | 0.64% |
| 2025-01-20 | 3.05 | 3.05 | 0.03 | 0.99% | 2.96 | 3.08 | 86979 | 2639 | 0.69% |
| 2025-01-17 | 3.07 | 3.02 | -0.03 | -0.98% | 2.99 | 3.07 | 70552 | 2127 | 0.56% |
| 2025-01-16 | 3.04 | 3.05 | 0.01 | 0.33% | 3.01 | 3.12 | 83216 | 2550 | 0.66% |
| 2025-01-15 | 3.04 | 3.04 | 0.04 | 1.33% | 2.95 | 3.06 | 93698 | 2819 | 0.75% |
| 2025-01-14 | 2.96 | 3.00 | 0.06 | 2.04% | 2.94 | 3.01 | 95719 | 2850 | 0.76% |
| 2025-01-13 | 2.88 | 2.94 | 0.01 | 0.34% | 2.85 | 2.98 | 74280 | 2173 | 0.59% |
| 2025-01-10 | 3.05 | 2.93 | -0.10 | -3.30% | 2.93 | 3.07 | 78715 | 2364 | 0.63% |
| 2025-01-09 | 3.04 | 3.03 | 0.00 | 0.00% | 3.01 | 3.08 | 73070 | 2224 | 0.58% |
| 2025-01-08 | 3.03 | 3.03 | 0.00 | 0.00% | 2.96 | 3.07 | 125034 | 3769 | 1.00% |
| 2025-01-07 | 2.95 | 3.03 | 0.09 | 3.06% | 2.95 | 3.04 | 79027 | 2363 | 0.63% |
| 2025-01-06 | 2.98 | 2.94 | -0.05 | -1.67% | 2.83 | 2.98 | 152324 | 4445 | 1.21% |
| 2025-01-03 | 3.20 | 2.99 | -0.18 | -5.68% | 2.97 | 3.22 | 139967 | 4301 | 1.11% |
| 2025-01-02 | 3.21 | 3.17 | -0.08 | -2.46% | 3.15 | 3.29 | 93606 | 3022 | 0.74% |
| 2024-12-31 | 3.33 | 3.25 | -0.07 | -2.11% | 3.23 | 3.37 | 96866 | 3190 | 0.77% |
| 2024-12-30 | 3.27 | 3.32 | 0.01 | 0.30% | 3.24 | 3.40 | 131706 | 4365 | 1.05% |
| 2024-12-27 | 3.20 | 3.31 | 0.12 | 3.76% | 3.19 | 3.40 | 149347 | 4950 | 1.19% |
| 2024-12-26 | 3.22 | 3.19 | -0.04 | -1.24% | 3.17 | 3.28 | 127272 | 4100 | 1.01% |