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 | 2.97 | 3.06 | 0.07 | 2.34% | 2.96 | 3.09 | 218926 | 6678 | 1.97% |
| 2025-04-02 | 3.02 | 2.99 | -0.03 | -0.99% | 2.97 | 3.02 | 122988 | 3681 | 1.11% |
| 2025-04-01 | 2.97 | 3.02 | 0.05 | 1.68% | 2.97 | 3.03 | 148122 | 4460 | 1.33% |
| 2025-03-31 | 2.98 | 2.97 | -0.03 | -1.00% | 2.96 | 3.04 | 172422 | 5161 | 1.55% |
| 2025-03-28 | 3.05 | 3.00 | -0.07 | -2.28% | 2.99 | 3.08 | 154524 | 4660 | 1.39% |
| 2025-03-27 | 3.10 | 3.07 | -0.04 | -1.29% | 3.03 | 3.12 | 145965 | 4478 | 1.32% |
| 2025-03-26 | 3.04 | 3.11 | 0.07 | 2.30% | 3.03 | 3.13 | 202675 | 6280 | 1.83% |
| 2025-03-25 | 3.03 | 3.04 | 0.00 | 0.00% | 2.98 | 3.06 | 131961 | 3991 | 1.19% |
| 2025-03-24 | 3.14 | 3.04 | -0.10 | -3.18% | 2.98 | 3.15 | 244234 | 7447 | 2.20% |
| 2025-03-21 | 3.13 | 3.14 | 0.00 | 0.00% | 3.11 | 3.16 | 168953 | 5292 | 1.52% |
| 2025-03-20 | 3.12 | 3.14 | 0.01 | 0.32% | 3.11 | 3.17 | 131301 | 4126 | 1.18% |
| 2025-03-19 | 3.15 | 3.13 | -0.03 | -0.95% | 3.11 | 3.17 | 113026 | 3542 | 1.02% |
| 2025-03-18 | 3.15 | 3.16 | 0.01 | 0.32% | 3.12 | 3.18 | 153605 | 4825 | 1.38% |
| 2025-03-17 | 3.15 | 3.15 | 0.03 | 0.96% | 3.14 | 3.19 | 239629 | 7566 | 2.16% |
| 2025-03-14 | 3.06 | 3.12 | 0.08 | 2.63% | 3.04 | 3.14 | 252121 | 7814 | 2.27% |
| 2025-03-13 | 3.08 | 3.04 | -0.03 | -0.98% | 3.01 | 3.08 | 153839 | 4674 | 1.39% |
| 2025-03-12 | 3.11 | 3.07 | -0.03 | -0.97% | 3.06 | 3.11 | 185902 | 5717 | 1.68% |
| 2025-03-11 | 3.06 | 3.10 | 0.00 | 0.00% | 3.05 | 3.11 | 160741 | 4952 | 1.45% |
| 2025-03-10 | 3.14 | 3.10 | -0.02 | -0.64% | 3.07 | 3.15 | 220602 | 6854 | 1.99% |
| 2025-03-07 | 3.05 | 3.12 | 0.04 | 1.30% | 3.04 | 3.20 | 446005 | 13901 | 4.02% |
| 2025-03-06 | 3.01 | 3.08 | 0.07 | 2.33% | 3.00 | 3.09 | 311277 | 9471 | 2.80% |
| 2025-03-05 | 3.08 | 3.01 | -0.05 | -1.63% | 2.96 | 3.08 | 262135 | 7869 | 2.36% |
| 2025-03-04 | 3.01 | 3.06 | 0.03 | 0.99% | 2.99 | 3.07 | 208558 | 6310 | 1.88% |
| 2025-03-03 | 3.03 | 3.03 | 0.03 | 1.00% | 3.01 | 3.09 | 230538 | 7034 | 2.08% |
| 2025-02-28 | 3.05 | 3.00 | -0.07 | -2.28% | 3.00 | 3.08 | 240056 | 7286 | 2.16% |
| 2025-02-27 | 3.06 | 3.07 | 0.01 | 0.33% | 3.03 | 3.10 | 221591 | 6784 | 2.00% |
| 2025-02-26 | 3.01 | 3.06 | 0.06 | 2.00% | 3.00 | 3.08 | 217895 | 6648 | 1.96% |
| 2025-02-25 | 3.02 | 3.00 | -0.04 | -1.32% | 2.98 | 3.06 | 196720 | 5934 | 1.77% |
| 2025-02-24 | 3.00 | 3.04 | 0.04 | 1.33% | 2.98 | 3.07 | 255860 | 7763 | 2.31% |
| 2025-02-21 | 2.96 | 3.00 | 0.05 | 1.69% | 2.89 | 3.03 | 336013 | 9964 | 3.03% |
| 2025-02-20 | 2.96 | 2.95 | -0.02 | -0.67% | 2.94 | 2.99 | 156175 | 4625 | 1.41% |
| 2025-02-19 | 2.94 | 2.97 | 0.03 | 1.02% | 2.94 | 2.99 | 155504 | 4596 | 1.40% |
| 2025-02-18 | 3.05 | 2.94 | -0.12 | -3.92% | 2.93 | 3.06 | 225947 | 6753 | 2.04% |
| 2025-02-17 | 3.01 | 3.06 | 0.07 | 2.34% | 2.99 | 3.08 | 227070 | 6899 | 2.05% |
| 2025-02-14 | 3.04 | 2.99 | -0.05 | -1.64% | 2.97 | 3.06 | 215855 | 6482 | 1.94% |
| 2025-02-13 | 3.02 | 3.04 | 0.01 | 0.33% | 3.02 | 3.10 | 308390 | 9444 | 2.78% |
| 2025-02-12 | 2.98 | 3.03 | 0.06 | 2.02% | 2.94 | 3.03 | 212990 | 6361 | 1.92% |
| 2025-02-11 | 3.03 | 2.97 | -0.06 | -1.98% | 2.95 | 3.04 | 173599 | 5161 | 1.56% |
| 2025-02-10 | 2.98 | 3.03 | 0.07 | 2.36% | 2.98 | 3.03 | 275047 | 8263 | 2.48% |
| 2025-02-07 | 2.87 | 2.96 | 0.08 | 2.78% | 2.87 | 3.01 | 370126 | 10911 | 3.33% |
| 2025-02-06 | 2.88 | 2.88 | 0.02 | 0.70% | 2.81 | 2.88 | 247637 | 7062 | 2.23% |
| 2025-02-05 | 2.89 | 2.86 | 0.00 | 0.00% | 2.84 | 2.91 | 158467 | 4555 | 1.43% |
| 2025-01-27 | 2.89 | 2.86 | -0.01 | -0.35% | 2.86 | 2.95 | 167029 | 4857 | 1.50% |
| 2025-01-24 | 2.91 | 2.87 | -0.04 | -1.37% | 2.85 | 2.91 | 209780 | 6043 | 1.89% |
| 2025-01-23 | 2.93 | 2.91 | 0.00 | 0.00% | 2.91 | 2.99 | 239363 | 7063 | 2.16% |
| 2025-01-22 | 2.96 | 2.91 | -0.09 | -3.00% | 2.88 | 2.97 | 217486 | 6344 | 1.96% |
| 2025-01-21 | 3.02 | 3.00 | 0.00 | 0.00% | 2.98 | 3.11 | 328125 | 9980 | 2.96% |
| 2025-01-20 | 2.97 | 3.00 | 0.05 | 1.69% | 2.88 | 3.04 | 253674 | 7551 | 2.29% |
| 2025-01-17 | 2.94 | 2.95 | 0.01 | 0.34% | 2.88 | 2.98 | 179430 | 5290 | 1.62% |
| 2025-01-16 | 2.94 | 2.94 | 0.01 | 0.34% | 2.91 | 2.99 | 212535 | 6266 | 1.92% |
| 2025-01-15 | 2.93 | 2.93 | 0.01 | 0.34% | 2.87 | 2.98 | 233188 | 6817 | 2.10% |
| 2025-01-14 | 2.83 | 2.92 | 0.09 | 3.18% | 2.83 | 2.92 | 233645 | 6739 | 2.11% |
| 2025-01-13 | 2.76 | 2.83 | 0.03 | 1.07% | 2.71 | 2.83 | 179670 | 4992 | 1.62% |
| 2025-01-10 | 2.91 | 2.80 | -0.11 | -3.78% | 2.80 | 2.93 | 188589 | 5376 | 1.70% |
| 2025-01-09 | 2.90 | 2.91 | -0.01 | -0.34% | 2.88 | 2.93 | 141911 | 4130 | 1.28% |
| 2025-01-08 | 2.92 | 2.92 | 0.00 | 0.00% | 2.83 | 2.94 | 209405 | 6054 | 1.89% |
| 2025-01-07 | 2.88 | 2.92 | 0.03 | 1.04% | 2.86 | 2.93 | 209153 | 6056 | 1.88% |
| 2025-01-06 | 2.90 | 2.89 | -0.03 | -1.03% | 2.80 | 2.91 | 273930 | 7826 | 2.47% |
| 2025-01-03 | 3.02 | 2.92 | -0.08 | -2.67% | 2.90 | 3.05 | 280602 | 8297 | 2.53% |
| 2025-01-02 | 3.03 | 3.00 | 0.00 | 0.00% | 2.97 | 3.10 | 328485 | 10027 | 2.96% |
| 2024-12-31 | 3.08 | 3.00 | -0.08 | -2.60% | 2.99 | 3.13 | 215964 | 6586 | 1.95% |
| 2024-12-30 | 3.14 | 3.08 | -0.05 | -1.60% | 3.03 | 3.18 | 261246 | 8025 | 2.35% |
| 2024-12-27 | 3.06 | 3.13 | 0.06 | 1.95% | 3.05 | 3.17 | 265065 | 8291 | 2.39% |
| 2024-12-26 | 3.08 | 3.07 | 0.00 | 0.00% | 3.04 | 3.12 | 208379 | 6407 | 1.88% |