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 | 2.75 | 2.80 | 0.02 | 0.72% | 2.73 | 2.81 | 275230 | 7677 | 0.70% |
| 2025-04-02 | 2.80 | 2.78 | -0.03 | -1.07% | 2.77 | 2.83 | 271718 | 7597 | 0.69% |
| 2025-04-01 | 2.80 | 2.81 | 0.00 | 0.00% | 2.80 | 2.83 | 210932 | 5936 | 0.54% |
| 2025-03-31 | 2.82 | 2.81 | -0.07 | -2.43% | 2.72 | 2.83 | 381875 | 10631 | 0.97% |
| 2025-03-28 | 2.90 | 2.88 | -0.03 | -1.03% | 2.86 | 2.92 | 306072 | 8820 | 0.78% |
| 2025-03-27 | 2.90 | 2.91 | 0.02 | 0.69% | 2.87 | 2.96 | 365485 | 10680 | 0.93% |
| 2025-03-26 | 2.91 | 2.89 | -0.05 | -1.70% | 2.88 | 2.92 | 328424 | 9505 | 0.84% |
| 2025-03-25 | 2.92 | 2.94 | 0.01 | 0.34% | 2.91 | 2.96 | 223997 | 6565 | 0.57% |
| 2025-03-24 | 2.96 | 2.93 | -0.05 | -1.68% | 2.88 | 2.98 | 457814 | 13372 | 1.17% |
| 2025-03-21 | 3.02 | 2.98 | -0.04 | -1.32% | 2.97 | 3.03 | 405785 | 12161 | 1.04% |
| 2025-03-20 | 3.02 | 3.02 | -0.01 | -0.33% | 3.01 | 3.05 | 250488 | 7585 | 0.64% |
| 2025-03-19 | 3.05 | 3.03 | -0.02 | -0.66% | 3.01 | 3.05 | 278435 | 8423 | 0.71% |
| 2025-03-18 | 3.07 | 3.05 | -0.02 | -0.65% | 3.03 | 3.09 | 320970 | 9797 | 0.82% |
| 2025-03-17 | 3.07 | 3.07 | 0.00 | 0.00% | 3.06 | 3.11 | 347952 | 10724 | 0.89% |
| 2025-03-14 | 3.02 | 3.07 | 0.06 | 1.99% | 3.00 | 3.07 | 419451 | 12773 | 1.07% |
| 2025-03-13 | 3.10 | 3.01 | -0.09 | -2.90% | 2.99 | 3.10 | 583661 | 17640 | 1.49% |
| 2025-03-12 | 3.06 | 3.10 | 0.05 | 1.64% | 3.05 | 3.14 | 558112 | 17371 | 1.42% |
| 2025-03-11 | 3.01 | 3.05 | 0.00 | 0.00% | 3.00 | 3.07 | 299256 | 9079 | 0.76% |
| 2025-03-10 | 3.07 | 3.05 | -0.02 | -0.65% | 3.03 | 3.09 | 354978 | 10842 | 0.91% |
| 2025-03-07 | 3.14 | 3.07 | -0.08 | -2.54% | 3.06 | 3.15 | 500213 | 15504 | 1.28% |
| 2025-03-06 | 3.11 | 3.15 | 0.04 | 1.29% | 3.11 | 3.16 | 503211 | 15797 | 1.28% |
| 2025-03-05 | 3.10 | 3.11 | 0.00 | 0.00% | 3.07 | 3.13 | 318336 | 9836 | 0.81% |
| 2025-03-04 | 3.06 | 3.11 | 0.04 | 1.30% | 3.03 | 3.12 | 357534 | 11019 | 0.91% |
| 2025-03-03 | 3.07 | 3.07 | 0.01 | 0.33% | 3.04 | 3.10 | 397655 | 12211 | 1.01% |
| 2025-02-28 | 3.15 | 3.06 | -0.10 | -3.16% | 3.05 | 3.17 | 604718 | 18782 | 1.54% |
| 2025-02-27 | 3.22 | 3.16 | -0.07 | -2.17% | 3.12 | 3.26 | 719603 | 22826 | 1.84% |
| 2025-02-26 | 3.25 | 3.23 | -0.02 | -0.62% | 3.20 | 3.27 | 683635 | 22018 | 1.74% |
| 2025-02-25 | 3.27 | 3.25 | -0.03 | -0.91% | 3.22 | 3.32 | 640517 | 20904 | 1.63% |
| 2025-02-24 | 3.32 | 3.28 | -0.03 | -0.91% | 3.26 | 3.38 | 847580 | 28072 | 2.16% |
| 2025-02-21 | 3.28 | 3.31 | 0.05 | 1.53% | 3.22 | 3.35 | 1084678 | 35702 | 2.77% |
| 2025-02-20 | 3.29 | 3.26 | -0.02 | -0.61% | 3.24 | 3.33 | 823905 | 26934 | 2.10% |
| 2025-02-19 | 3.25 | 3.28 | 0.04 | 1.23% | 3.21 | 3.33 | 1168327 | 38250 | 2.98% |
| 2025-02-18 | 3.45 | 3.24 | -0.15 | -4.42% | 3.22 | 3.45 | 2351705 | 78923 | 6.00% |
| 2025-02-17 | 3.16 | 3.39 | 0.31 | 10.06% | 3.16 | 3.39 | 1596406 | 53273 | 4.07% |
| 2025-02-14 | 3.09 | 3.08 | -0.02 | -0.65% | 3.05 | 3.10 | 380656 | 11716 | 0.97% |
| 2025-02-13 | 3.13 | 3.10 | -0.03 | -0.96% | 3.08 | 3.15 | 492245 | 15334 | 1.26% |
| 2025-02-12 | 3.10 | 3.13 | 0.02 | 0.64% | 3.08 | 3.13 | 459543 | 14265 | 1.17% |
| 2025-02-11 | 3.19 | 3.11 | -0.08 | -2.51% | 3.09 | 3.19 | 602450 | 18789 | 1.54% |
| 2025-02-10 | 3.08 | 3.19 | 0.12 | 3.91% | 3.06 | 3.19 | 749423 | 23523 | 1.91% |
| 2025-02-07 | 2.99 | 3.07 | 0.07 | 2.33% | 2.97 | 3.11 | 751365 | 22967 | 1.92% |
| 2025-02-06 | 2.98 | 3.00 | 0.03 | 1.01% | 2.91 | 3.00 | 567398 | 16826 | 1.45% |
| 2025-02-05 | 2.91 | 2.97 | 0.09 | 3.13% | 2.88 | 2.98 | 576456 | 16986 | 1.47% |
| 2025-01-27 | 2.91 | 2.88 | -0.02 | -0.69% | 2.87 | 2.95 | 440344 | 12796 | 1.12% |
| 2025-01-24 | 2.85 | 2.90 | 0.03 | 1.05% | 2.81 | 2.91 | 479186 | 13688 | 1.22% |
| 2025-01-23 | 2.85 | 2.87 | 0.07 | 2.50% | 2.85 | 2.99 | 708539 | 20690 | 1.81% |
| 2025-01-22 | 2.88 | 2.80 | -0.10 | -3.45% | 2.79 | 2.89 | 489689 | 13835 | 1.25% |
| 2025-01-21 | 2.90 | 2.90 | 0.01 | 0.35% | 2.84 | 2.98 | 651420 | 18953 | 1.66% |
| 2025-01-20 | 2.89 | 2.89 | 0.00 | 0.00% | 2.86 | 2.93 | 342063 | 9916 | 0.87% |
| 2025-01-17 | 2.93 | 2.89 | -0.06 | -2.03% | 2.88 | 2.95 | 465844 | 13560 | 1.19% |
| 2025-01-16 | 2.96 | 2.95 | -0.02 | -0.67% | 2.92 | 3.08 | 926354 | 27723 | 2.36% |
| 2025-01-15 | 2.88 | 2.97 | 0.11 | 3.85% | 2.81 | 3.10 | 1171339 | 34438 | 2.99% |
| 2025-01-14 | 2.73 | 2.86 | 0.14 | 5.15% | 2.72 | 2.87 | 500319 | 14054 | 1.28% |
| 2025-01-13 | 2.70 | 2.72 | -0.02 | -0.73% | 2.64 | 2.73 | 342683 | 9237 | 0.87% |
| 2025-01-10 | 2.82 | 2.74 | -0.10 | -3.52% | 2.73 | 2.84 | 347505 | 9672 | 0.89% |
| 2025-01-09 | 2.86 | 2.84 | 0.02 | 0.71% | 2.82 | 2.89 | 421578 | 12006 | 1.08% |
| 2025-01-08 | 2.85 | 2.82 | -0.02 | -0.70% | 2.73 | 2.86 | 446220 | 12459 | 1.14% |
| 2025-01-07 | 2.78 | 2.84 | 0.07 | 2.53% | 2.77 | 2.85 | 371270 | 10397 | 0.95% |
| 2025-01-06 | 2.85 | 2.77 | -0.08 | -2.81% | 2.75 | 2.87 | 495372 | 13866 | 1.26% |
| 2025-01-03 | 3.04 | 2.85 | -0.17 | -5.63% | 2.84 | 3.05 | 655882 | 19121 | 1.67% |
| 2025-01-02 | 3.08 | 3.02 | -0.06 | -1.95% | 2.98 | 3.14 | 516571 | 15799 | 1.32% |
| 2024-12-31 | 3.15 | 3.08 | -0.07 | -2.22% | 3.07 | 3.19 | 354882 | 11052 | 0.91% |
| 2024-12-30 | 3.21 | 3.15 | -0.04 | -1.25% | 3.12 | 3.21 | 330500 | 10401 | 0.84% |
| 2024-12-27 | 3.19 | 3.19 | 0.01 | 0.31% | 3.16 | 3.24 | 410731 | 13173 | 1.05% |
| 2024-12-26 | 3.15 | 3.18 | 0.04 | 1.27% | 3.14 | 3.20 | 375369 | 11903 | 0.96% |
| 2024-12-25 | 3.24 | 3.14 | -0.11 | -3.38% | 3.10 | 3.25 | 606398 | 19035 | 1.55% |