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 | 2.69 | 2.69 | -0.02 | -0.74% | 2.66 | 2.73 | 543765 | 14672 | 1.20% |
| 2025-04-02 | 2.71 | 2.71 | 0.00 | 0.00% | 2.70 | 2.73 | 406767 | 11032 | 0.90% |
| 2025-04-01 | 2.72 | 2.71 | -0.01 | -0.37% | 2.71 | 2.75 | 590314 | 16105 | 1.30% |
| 2025-03-31 | 2.77 | 2.72 | -0.04 | -1.45% | 2.68 | 2.77 | 741872 | 20124 | 1.64% |
| 2025-03-28 | 2.80 | 2.76 | -0.04 | -1.43% | 2.76 | 2.82 | 607286 | 16868 | 1.34% |
| 2025-03-27 | 2.81 | 2.80 | -0.02 | -0.71% | 2.76 | 2.84 | 606275 | 16983 | 1.34% |
| 2025-03-26 | 2.80 | 2.82 | 0.02 | 0.71% | 2.79 | 2.84 | 535706 | 15117 | 1.18% |
| 2025-03-25 | 2.84 | 2.80 | -0.03 | -1.06% | 2.78 | 2.85 | 679169 | 19087 | 1.50% |
| 2025-03-24 | 2.89 | 2.83 | -0.06 | -2.08% | 2.77 | 2.91 | 1098402 | 31093 | 2.42% |
| 2025-03-21 | 2.95 | 2.89 | -0.06 | -2.03% | 2.88 | 2.96 | 1146893 | 33408 | 2.53% |
| 2025-03-20 | 2.99 | 2.95 | -0.04 | -1.34% | 2.95 | 3.02 | 1043101 | 31167 | 2.30% |
| 2025-03-19 | 3.05 | 2.99 | -0.06 | -1.97% | 2.97 | 3.05 | 1124619 | 33708 | 2.48% |
| 2025-03-18 | 3.06 | 3.05 | 0.02 | 0.66% | 3.02 | 3.08 | 1273117 | 38793 | 2.81% |
| 2025-03-17 | 3.03 | 3.03 | 0.01 | 0.33% | 3.03 | 3.10 | 1055861 | 32248 | 2.33% |
| 2025-03-14 | 2.99 | 3.02 | 0.04 | 1.34% | 2.95 | 3.03 | 1194896 | 35843 | 2.64% |
| 2025-03-13 | 3.04 | 2.98 | -0.08 | -2.61% | 2.95 | 3.07 | 1470733 | 44015 | 3.25% |
| 2025-03-12 | 3.08 | 3.06 | 0.00 | 0.00% | 3.05 | 3.14 | 1754371 | 54117 | 3.87% |
| 2025-03-11 | 3.01 | 3.06 | 0.02 | 0.66% | 2.99 | 3.10 | 1913523 | 58525 | 4.22% |
| 2025-03-10 | 3.10 | 3.04 | -0.08 | -2.56% | 3.01 | 3.16 | 3439841 | 105468 | 7.59% |
| 2025-03-07 | 2.94 | 3.12 | 0.17 | 5.76% | 2.92 | 3.25 | 5332066 | 167435 | 11.77% |
| 2025-03-06 | 2.90 | 2.95 | 0.05 | 1.72% | 2.90 | 2.99 | 1359412 | 40209 | 3.00% |
| 2025-03-05 | 2.87 | 2.90 | 0.03 | 1.05% | 2.80 | 2.91 | 1187287 | 33941 | 2.62% |
| 2025-03-04 | 2.81 | 2.87 | 0.03 | 1.06% | 2.80 | 2.88 | 832473 | 23745 | 1.84% |
| 2025-03-03 | 2.84 | 2.84 | -0.02 | -0.70% | 2.81 | 2.88 | 1026204 | 29209 | 2.27% |
| 2025-02-28 | 2.95 | 2.86 | -0.13 | -4.35% | 2.85 | 2.98 | 1316084 | 38314 | 2.91% |
| 2025-02-27 | 3.06 | 2.99 | -0.05 | -1.64% | 2.94 | 3.07 | 1593346 | 47701 | 3.52% |
| 2025-02-26 | 3.07 | 3.04 | -0.01 | -0.33% | 3.01 | 3.09 | 1584499 | 48101 | 3.50% |
| 2025-02-25 | 2.97 | 3.05 | 0.02 | 0.66% | 2.95 | 3.13 | 2607170 | 79926 | 5.76% |
| 2025-02-24 | 3.00 | 3.03 | 0.03 | 1.00% | 2.94 | 3.08 | 2409496 | 72555 | 5.32% |
| 2025-02-21 | 2.88 | 3.00 | 0.12 | 4.17% | 2.81 | 3.08 | 2887927 | 85180 | 6.38% |
| 2025-02-20 | 2.83 | 2.88 | 0.06 | 2.13% | 2.82 | 2.89 | 1296274 | 37183 | 2.86% |
| 2025-02-19 | 2.79 | 2.82 | 0.04 | 1.44% | 2.77 | 2.84 | 924377 | 25940 | 2.04% |
| 2025-02-18 | 2.91 | 2.78 | -0.13 | -4.47% | 2.76 | 2.94 | 1382686 | 39299 | 3.05% |
| 2025-02-17 | 2.84 | 2.91 | 0.09 | 3.19% | 2.84 | 2.99 | 1873176 | 54663 | 4.14% |
| 2025-02-14 | 2.83 | 2.82 | -0.03 | -1.05% | 2.79 | 2.85 | 871584 | 24549 | 1.92% |
| 2025-02-13 | 2.88 | 2.85 | -0.04 | -1.38% | 2.82 | 2.89 | 1023374 | 29210 | 2.26% |
| 2025-02-12 | 2.84 | 2.89 | 0.03 | 1.05% | 2.82 | 2.90 | 1063665 | 30584 | 2.35% |
| 2025-02-11 | 2.84 | 2.86 | 0.00 | 0.00% | 2.79 | 2.90 | 1390819 | 39657 | 3.07% |
| 2025-02-10 | 2.82 | 2.86 | 0.05 | 1.78% | 2.80 | 2.86 | 1182114 | 33487 | 2.61% |
| 2025-02-07 | 2.76 | 2.81 | 0.04 | 1.44% | 2.74 | 2.86 | 1345024 | 37785 | 2.97% |
| 2025-02-06 | 2.68 | 2.77 | 0.08 | 2.97% | 2.64 | 2.77 | 1289002 | 35014 | 2.85% |
| 2025-02-05 | 2.66 | 2.69 | 0.06 | 2.28% | 2.64 | 2.71 | 845168 | 22643 | 1.87% |
| 2025-01-27 | 2.71 | 2.63 | -0.09 | -3.31% | 2.63 | 2.72 | 849679 | 22603 | 1.88% |
| 2025-01-24 | 2.68 | 2.72 | 0.04 | 1.49% | 2.66 | 2.73 | 735692 | 19827 | 1.62% |
| 2025-01-23 | 2.73 | 2.68 | -0.02 | -0.74% | 2.67 | 2.80 | 977213 | 26724 | 2.16% |
| 2025-01-22 | 2.72 | 2.70 | -0.04 | -1.46% | 2.68 | 2.73 | 613049 | 16583 | 1.35% |
| 2025-01-21 | 2.79 | 2.74 | -0.02 | -0.72% | 2.69 | 2.81 | 799512 | 21882 | 1.77% |
| 2025-01-20 | 2.76 | 2.76 | 0.04 | 1.47% | 2.71 | 2.79 | 966023 | 26723 | 2.13% |
| 2025-01-17 | 2.73 | 2.72 | -0.02 | -0.73% | 2.69 | 2.74 | 858946 | 23350 | 1.90% |
| 2025-01-16 | 2.75 | 2.74 | 0.02 | 0.74% | 2.71 | 2.81 | 1053655 | 29040 | 2.33% |
| 2025-01-15 | 2.75 | 2.72 | -0.03 | -1.09% | 2.68 | 2.77 | 1066546 | 28978 | 2.35% |
| 2025-01-14 | 2.59 | 2.75 | 0.17 | 6.59% | 2.59 | 2.75 | 1546727 | 41647 | 3.41% |
| 2025-01-13 | 2.57 | 2.58 | -0.05 | -1.90% | 2.54 | 2.64 | 884541 | 22820 | 1.95% |
| 2025-01-10 | 2.72 | 2.63 | -0.14 | -5.05% | 2.62 | 2.76 | 1679235 | 45073 | 3.71% |
| 2025-01-09 | 2.61 | 2.77 | 0.14 | 5.32% | 2.60 | 2.83 | 2427468 | 66341 | 5.36% |
| 2025-01-08 | 2.63 | 2.63 | -0.01 | -0.38% | 2.53 | 2.67 | 1199787 | 31259 | 2.65% |
| 2025-01-07 | 2.57 | 2.64 | 0.09 | 3.53% | 2.56 | 2.65 | 1189180 | 31023 | 2.63% |
| 2025-01-06 | 2.56 | 2.55 | -0.04 | -1.54% | 2.50 | 2.60 | 995975 | 25367 | 2.20% |
| 2025-01-03 | 2.69 | 2.59 | -0.11 | -4.07% | 2.58 | 2.72 | 1305916 | 34328 | 2.88% |
| 2025-01-02 | 2.78 | 2.70 | -0.08 | -2.88% | 2.65 | 2.80 | 1362734 | 37227 | 3.01% |
| 2024-12-31 | 2.91 | 2.78 | -0.13 | -4.47% | 2.78 | 2.95 | 1320860 | 37472 | 2.92% |
| 2024-12-30 | 2.95 | 2.91 | -0.02 | -0.68% | 2.87 | 2.98 | 1123414 | 32743 | 2.48% |
| 2024-12-27 | 2.89 | 2.93 | 0.04 | 1.38% | 2.86 | 3.01 | 1304041 | 38464 | 2.88% |
| 2024-12-26 | 2.88 | 2.89 | -0.01 | -0.34% | 2.87 | 2.94 | 1038828 | 30156 | 2.29% |
| 2024-12-25 | 3.01 | 2.90 | -0.09 | -3.01% | 2.86 | 3.03 | 1216818 | 35389 | 2.69% |