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 | 2.47 | 2.50 | -0.01 | -0.40% | 2.47 | 2.51 | 76442 | 1902 | 2.60% |
| 2025-04-02 | 2.57 | 2.51 | -0.10 | -3.83% | 2.51 | 2.60 | 111789 | 2842 | 3.80% |
| 2025-04-01 | 2.55 | 2.61 | 0.05 | 1.95% | 2.48 | 2.70 | 188237 | 4844 | 6.40% |
| 2025-03-31 | 2.50 | 2.56 | -0.16 | -5.88% | 2.46 | 2.61 | 194328 | 4927 | 6.61% |
| 2025-03-28 | 2.85 | 2.72 | -0.12 | -4.23% | 2.72 | 2.88 | 137970 | 3853 | 4.69% |
| 2025-03-27 | 2.90 | 2.84 | -0.06 | -2.07% | 2.82 | 2.92 | 125438 | 3574 | 4.27% |
| 2025-03-26 | 2.88 | 2.90 | -0.03 | -1.02% | 2.77 | 2.92 | 190954 | 5469 | 6.49% |
| 2025-03-25 | 3.13 | 2.93 | -0.27 | -8.44% | 2.88 | 3.14 | 346266 | 10192 | 11.78% |
| 2025-03-24 | 3.05 | 3.20 | 0.15 | 4.92% | 2.94 | 3.36 | 465612 | 14935 | 15.84% |
| 2025-03-21 | 3.03 | 3.05 | 0.01 | 0.33% | 2.99 | 3.09 | 188336 | 5723 | 6.41% |
| 2025-03-20 | 3.04 | 3.04 | -0.01 | -0.33% | 3.01 | 3.09 | 151756 | 4617 | 5.16% |
| 2025-03-19 | 3.13 | 3.05 | -0.04 | -1.29% | 3.04 | 3.18 | 215172 | 6664 | 7.37% |
| 2025-03-18 | 3.18 | 3.09 | -0.09 | -2.83% | 3.08 | 3.23 | 346686 | 10830 | 11.87% |
| 2025-03-17 | 2.92 | 3.18 | 0.29 | 10.03% | 2.89 | 3.18 | 353848 | 10884 | 12.11% |
| 2025-03-14 | 2.88 | 2.89 | 0.04 | 1.40% | 2.82 | 2.91 | 121600 | 3486 | 4.16% |
| 2025-03-13 | 2.93 | 2.85 | -0.07 | -2.40% | 2.84 | 2.94 | 102292 | 2924 | 3.50% |
| 2025-03-12 | 2.89 | 2.92 | 0.03 | 1.04% | 2.87 | 2.95 | 127247 | 3708 | 4.36% |
| 2025-03-11 | 2.88 | 2.89 | -0.02 | -0.69% | 2.85 | 2.95 | 98260 | 2836 | 3.36% |
| 2025-03-10 | 2.85 | 2.91 | 0.07 | 2.46% | 2.85 | 2.94 | 126870 | 3681 | 4.34% |
| 2025-03-07 | 2.91 | 2.84 | -0.06 | -2.07% | 2.83 | 2.91 | 84250 | 2408 | 2.88% |
| 2025-03-06 | 2.87 | 2.90 | 0.03 | 1.05% | 2.83 | 2.92 | 105184 | 3027 | 3.60% |
| 2025-03-05 | 2.90 | 2.87 | -0.04 | -1.37% | 2.82 | 2.90 | 81714 | 2331 | 2.80% |
| 2025-03-04 | 2.91 | 2.91 | 0.01 | 0.34% | 2.86 | 2.92 | 78475 | 2263 | 2.69% |
| 2025-03-03 | 2.91 | 2.90 | 0.00 | 0.00% | 2.88 | 2.97 | 90818 | 2653 | 3.11% |
| 2025-02-28 | 2.96 | 2.90 | -0.08 | -2.68% | 2.90 | 2.98 | 95082 | 2797 | 3.26% |
| 2025-02-27 | 3.01 | 2.98 | -0.03 | -1.00% | 2.94 | 3.03 | 120223 | 3578 | 4.12% |
| 2025-02-26 | 2.98 | 3.01 | 0.02 | 0.67% | 2.98 | 3.05 | 92792 | 2789 | 3.18% |
| 2025-02-25 | 2.99 | 2.99 | -0.03 | -0.99% | 2.97 | 3.06 | 114692 | 3465 | 3.93% |
| 2025-02-24 | 2.97 | 3.02 | 0.04 | 1.34% | 2.94 | 3.06 | 109981 | 3303 | 3.77% |
| 2025-02-21 | 3.02 | 2.98 | -0.04 | -1.32% | 2.94 | 3.02 | 108260 | 3211 | 3.71% |
| 2025-02-20 | 3.03 | 3.02 | 0.00 | 0.00% | 2.99 | 3.06 | 73567 | 2221 | 2.52% |
| 2025-02-19 | 2.98 | 3.02 | 0.04 | 1.34% | 2.97 | 3.03 | 91715 | 2743 | 3.14% |
| 2025-02-18 | 3.10 | 2.98 | -0.10 | -3.25% | 2.96 | 3.11 | 141048 | 4250 | 4.83% |
| 2025-02-17 | 2.96 | 3.08 | 0.09 | 3.01% | 2.96 | 3.11 | 152240 | 4645 | 5.21% |
| 2025-02-14 | 3.09 | 2.99 | -0.10 | -3.24% | 2.98 | 3.11 | 143143 | 4335 | 4.90% |
| 2025-02-13 | 3.10 | 3.09 | -0.01 | -0.32% | 3.05 | 3.14 | 127185 | 3943 | 4.35% |
| 2025-02-12 | 3.11 | 3.10 | 0.00 | 0.00% | 3.03 | 3.12 | 147426 | 4529 | 5.05% |
| 2025-02-11 | 3.27 | 3.10 | -0.15 | -4.62% | 3.07 | 3.28 | 229210 | 7169 | 7.85% |
| 2025-02-10 | 3.16 | 3.25 | 0.09 | 2.85% | 3.14 | 3.31 | 187572 | 6034 | 6.42% |
| 2025-02-07 | 3.03 | 3.16 | 0.15 | 4.98% | 3.03 | 3.26 | 220176 | 6938 | 7.54% |
| 2025-02-06 | 3.01 | 3.01 | -0.05 | -1.63% | 2.93 | 3.07 | 193272 | 5770 | 6.62% |
| 2025-02-05 | 2.86 | 3.06 | 0.06 | 2.00% | 2.86 | 3.06 | 269350 | 7969 | 9.22% |
| 2025-01-27 | 3.00 | 3.00 | -0.33 | -9.91% | 3.00 | 3.00 | 103346 | 3100 | 3.54% |
| 2025-01-24 | 3.50 | 3.33 | -0.32 | -8.77% | 3.29 | 3.59 | 306636 | 10338 | 10.50% |
| 2025-01-23 | 3.80 | 3.65 | -0.08 | -2.14% | 3.60 | 3.97 | 288385 | 10807 | 9.87% |
| 2025-01-22 | 3.96 | 3.73 | -0.26 | -6.52% | 3.64 | 3.99 | 415767 | 15737 | 14.23% |
| 2025-01-21 | 3.67 | 3.99 | 0.36 | 9.92% | 3.55 | 3.99 | 442026 | 17398 | 15.13% |
| 2025-01-20 | 3.80 | 3.63 | -0.21 | -5.47% | 3.54 | 3.80 | 217320 | 7946 | 7.44% |
| 2025-01-17 | 3.77 | 3.84 | 0.06 | 1.59% | 3.61 | 3.86 | 232580 | 8737 | 7.96% |
| 2025-01-16 | 3.91 | 3.78 | -0.13 | -3.32% | 3.73 | 3.94 | 237866 | 9061 | 8.14% |
| 2025-01-15 | 3.95 | 3.91 | -0.20 | -4.87% | 3.81 | 4.09 | 315883 | 12386 | 10.81% |
| 2025-01-14 | 3.89 | 4.11 | 0.22 | 5.66% | 3.71 | 4.26 | 565390 | 22295 | 19.36% |
| 2025-01-13 | 3.48 | 3.89 | 0.35 | 9.89% | 3.40 | 3.89 | 336810 | 12688 | 11.53% |
| 2025-01-10 | 3.89 | 3.54 | -0.35 | -9.00% | 3.50 | 4.20 | 459872 | 17668 | 15.74% |
| 2025-01-09 | 3.46 | 3.89 | 0.35 | 9.89% | 3.46 | 3.89 | 354420 | 13280 | 12.13% |
| 2025-01-08 | 3.19 | 3.54 | 0.32 | 9.94% | 3.16 | 3.54 | 207087 | 7124 | 7.09% |
| 2025-01-07 | 3.07 | 3.22 | 0.19 | 6.27% | 3.02 | 3.33 | 114413 | 3590 | 3.92% |
| 2025-01-06 | 3.07 | 3.03 | -0.06 | -1.94% | 2.88 | 3.12 | 79571 | 2390 | 2.72% |
| 2025-01-03 | 3.35 | 3.09 | -0.21 | -6.36% | 3.06 | 3.35 | 93208 | 2948 | 3.19% |
| 2025-01-02 | 3.43 | 3.30 | -0.19 | -5.44% | 3.21 | 3.52 | 108941 | 3664 | 3.79% |
| 2024-12-31 | 3.38 | 3.49 | 0.11 | 3.25% | 3.36 | 3.58 | 150697 | 5214 | 5.24% |
| 2024-12-30 | 3.42 | 3.38 | -0.04 | -1.17% | 3.23 | 3.42 | 89763 | 2979 | 3.12% |
| 2024-12-27 | 3.42 | 3.42 | 0.03 | 0.88% | 3.35 | 3.46 | 67238 | 2300 | 2.34% |
| 2024-12-26 | 3.28 | 3.39 | 0.08 | 2.42% | 3.26 | 3.45 | 91366 | 3092 | 3.18% |
| 2024-12-25 | 3.45 | 3.31 | -0.14 | -4.06% | 3.22 | 3.45 | 118529 | 3905 | 4.12% |