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 | 3.14 | 3.45 | 0.31 | 9.87% | 3.04 | 3.45 | 842220 | 27468 | 13.12% |
| 2025-04-02 | 2.85 | 3.14 | 0.29 | 10.18% | 2.83 | 3.14 | 209925 | 6488 | 3.27% |
| 2025-04-01 | 2.84 | 2.85 | 0.03 | 1.06% | 2.82 | 2.91 | 103100 | 2954 | 1.61% |
| 2025-03-31 | 2.88 | 2.82 | -0.08 | -2.76% | 2.79 | 2.88 | 82928 | 2340 | 1.29% |
| 2025-03-28 | 2.98 | 2.90 | -0.08 | -2.68% | 2.89 | 2.98 | 79441 | 2315 | 1.24% |
| 2025-03-27 | 3.01 | 2.98 | -0.01 | -0.33% | 2.91 | 3.02 | 82575 | 2446 | 1.29% |
| 2025-03-26 | 2.90 | 2.99 | 0.07 | 2.40% | 2.89 | 3.01 | 92868 | 2767 | 1.45% |
| 2025-03-25 | 2.92 | 2.92 | 0.00 | 0.00% | 2.86 | 2.94 | 94238 | 2733 | 1.47% |
| 2025-03-24 | 3.09 | 2.92 | -0.17 | -5.50% | 2.89 | 3.10 | 132471 | 3940 | 2.06% |
| 2025-03-21 | 3.10 | 3.09 | -0.03 | -0.96% | 3.06 | 3.15 | 77818 | 2411 | 1.21% |
| 2025-03-20 | 3.08 | 3.12 | 0.02 | 0.65% | 3.08 | 3.15 | 79095 | 2465 | 1.23% |
| 2025-03-19 | 3.12 | 3.10 | -0.03 | -0.96% | 3.07 | 3.14 | 68250 | 2116 | 1.06% |
| 2025-03-18 | 3.12 | 3.13 | 0.00 | 0.00% | 3.09 | 3.14 | 72642 | 2262 | 1.13% |
| 2025-03-17 | 3.09 | 3.13 | 0.04 | 1.29% | 3.09 | 3.15 | 95105 | 2967 | 1.48% |
| 2025-03-14 | 3.04 | 3.09 | 0.07 | 2.32% | 2.99 | 3.10 | 124953 | 3811 | 1.95% |
| 2025-03-13 | 3.03 | 3.02 | -0.02 | -0.66% | 2.97 | 3.04 | 89962 | 2696 | 1.40% |
| 2025-03-12 | 3.05 | 3.04 | 0.00 | 0.00% | 3.01 | 3.06 | 86604 | 2629 | 1.35% |
| 2025-03-11 | 2.96 | 3.04 | 0.05 | 1.67% | 2.93 | 3.05 | 104636 | 3135 | 1.63% |
| 2025-03-10 | 2.97 | 2.99 | 0.02 | 0.67% | 2.96 | 3.03 | 100392 | 3012 | 1.56% |
| 2025-03-07 | 2.99 | 2.97 | -0.02 | -0.67% | 2.95 | 3.00 | 76135 | 2262 | 1.19% |
| 2025-03-06 | 2.96 | 2.99 | 0.03 | 1.01% | 2.93 | 3.01 | 120228 | 3581 | 1.87% |
| 2025-03-05 | 3.01 | 2.96 | -0.06 | -1.99% | 2.90 | 3.01 | 110596 | 3245 | 1.72% |
| 2025-03-04 | 2.96 | 3.02 | 0.06 | 2.03% | 2.92 | 3.02 | 109785 | 3288 | 1.71% |
| 2025-03-03 | 2.91 | 2.96 | 0.05 | 1.72% | 2.90 | 3.00 | 126975 | 3767 | 1.98% |
| 2025-02-28 | 2.98 | 2.91 | -0.08 | -2.68% | 2.90 | 2.99 | 84612 | 2484 | 1.32% |
| 2025-02-27 | 2.99 | 2.99 | 0.00 | 0.00% | 2.93 | 3.04 | 91515 | 2724 | 1.43% |
| 2025-02-26 | 2.95 | 2.99 | 0.06 | 2.05% | 2.93 | 3.01 | 95745 | 2856 | 1.49% |
| 2025-02-25 | 2.94 | 2.93 | -0.02 | -0.68% | 2.90 | 2.98 | 92907 | 2729 | 1.45% |
| 2025-02-24 | 2.89 | 2.95 | 0.05 | 1.72% | 2.86 | 2.99 | 133046 | 3905 | 2.07% |
| 2025-02-21 | 2.96 | 2.90 | -0.06 | -2.03% | 2.86 | 2.96 | 130611 | 3778 | 2.03% |
| 2025-02-20 | 2.95 | 2.96 | 0.01 | 0.34% | 2.93 | 2.99 | 93956 | 2777 | 1.46% |
| 2025-02-19 | 2.93 | 2.95 | 0.01 | 0.34% | 2.91 | 2.99 | 66695 | 1963 | 1.04% |
| 2025-02-18 | 3.03 | 2.94 | -0.09 | -2.97% | 2.92 | 3.05 | 82063 | 2439 | 1.28% |
| 2025-02-17 | 2.94 | 3.03 | 0.10 | 3.41% | 2.93 | 3.06 | 127591 | 3837 | 1.99% |
| 2025-02-14 | 2.96 | 2.93 | -0.03 | -1.01% | 2.92 | 3.00 | 62360 | 1840 | 0.97% |
| 2025-02-13 | 2.99 | 2.96 | -0.04 | -1.33% | 2.96 | 3.01 | 62057 | 1849 | 0.97% |
| 2025-02-12 | 3.00 | 3.00 | 0.00 | 0.00% | 2.95 | 3.03 | 67439 | 2013 | 1.05% |
| 2025-02-11 | 3.01 | 3.00 | 0.00 | 0.00% | 2.98 | 3.03 | 79473 | 2381 | 1.24% |
| 2025-02-10 | 2.94 | 3.00 | 0.07 | 2.39% | 2.92 | 3.00 | 89476 | 2660 | 1.39% |
| 2025-02-07 | 2.92 | 2.93 | 0.01 | 0.34% | 2.89 | 2.98 | 90017 | 2648 | 1.40% |
| 2025-02-06 | 2.89 | 2.92 | 0.04 | 1.39% | 2.84 | 2.93 | 95382 | 2751 | 1.49% |
| 2025-02-05 | 2.92 | 2.88 | 0.03 | 1.05% | 2.86 | 2.92 | 57314 | 1654 | 0.89% |
| 2025-01-27 | 2.85 | 2.85 | 0.02 | 0.71% | 2.83 | 2.96 | 113128 | 3284 | 1.76% |
| 2025-01-24 | 2.79 | 2.83 | 0.04 | 1.43% | 2.75 | 2.84 | 73420 | 2050 | 1.14% |
| 2025-01-23 | 2.81 | 2.79 | -0.01 | -0.36% | 2.78 | 2.88 | 87067 | 2468 | 1.36% |
| 2025-01-22 | 2.80 | 2.80 | -0.02 | -0.71% | 2.71 | 2.82 | 101457 | 2805 | 1.58% |
| 2025-01-21 | 2.97 | 2.82 | -0.15 | -5.05% | 2.80 | 3.01 | 154941 | 4453 | 2.41% |
| 2025-01-20 | 2.90 | 2.97 | 0.09 | 3.13% | 2.82 | 2.98 | 117233 | 3433 | 1.83% |
| 2025-01-17 | 2.92 | 2.88 | -0.06 | -2.04% | 2.87 | 2.94 | 103179 | 2983 | 1.61% |
| 2025-01-16 | 2.90 | 2.94 | 0.04 | 1.38% | 2.89 | 2.98 | 94600 | 2778 | 1.47% |
| 2025-01-15 | 2.92 | 2.90 | -0.03 | -1.02% | 2.86 | 2.95 | 90484 | 2623 | 1.41% |
| 2025-01-14 | 2.86 | 2.93 | 0.11 | 3.90% | 2.86 | 2.93 | 108983 | 3159 | 1.70% |
| 2025-01-13 | 2.75 | 2.82 | 0.02 | 0.71% | 2.66 | 2.87 | 156548 | 4348 | 2.44% |
| 2025-01-10 | 2.95 | 2.80 | -0.20 | -6.67% | 2.80 | 3.00 | 232409 | 6720 | 3.62% |
| 2025-01-09 | 2.90 | 3.00 | 0.08 | 2.74% | 2.84 | 3.13 | 362990 | 10846 | 5.65% |
| 2025-01-08 | 2.85 | 2.92 | 0.15 | 5.42% | 2.77 | 3.05 | 334971 | 9708 | 5.22% |
| 2025-01-07 | 2.66 | 2.77 | 0.11 | 4.14% | 2.65 | 2.77 | 96901 | 2629 | 1.51% |
| 2025-01-06 | 2.70 | 2.66 | -0.05 | -1.85% | 2.57 | 2.70 | 111622 | 2948 | 1.74% |
| 2025-01-03 | 2.90 | 2.71 | -0.15 | -5.24% | 2.69 | 2.90 | 138659 | 3836 | 2.16% |
| 2025-01-02 | 2.88 | 2.86 | -0.02 | -0.69% | 2.85 | 2.98 | 106879 | 3109 | 1.65% |
| 2024-12-31 | 2.95 | 2.88 | -0.05 | -1.71% | 2.86 | 3.00 | 86207 | 2515 | 1.33% |
| 2024-12-30 | 3.01 | 2.93 | -0.08 | -2.66% | 2.86 | 3.02 | 132126 | 3840 | 2.04% |
| 2024-12-27 | 2.93 | 3.01 | 0.10 | 3.44% | 2.90 | 3.03 | 107483 | 3222 | 1.66% |
| 2024-12-26 | 2.88 | 2.91 | 0.04 | 1.39% | 2.85 | 2.98 | 121124 | 3544 | 1.87% |
| 2024-12-25 | 2.95 | 2.87 | -0.09 | -3.04% | 2.80 | 2.95 | 151873 | 4326 | 2.35% |