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 | 3.01 | 2.80 | -0.25 | -8.20% | 2.78 | 3.06 | 1025257 | 29668 | 4.40% |
| 2025-04-02 | 3.06 | 3.05 | -0.02 | -0.65% | 2.96 | 3.07 | 509385 | 15349 | 2.19% |
| 2025-04-01 | 3.00 | 3.07 | 0.07 | 2.33% | 2.96 | 3.08 | 502918 | 15194 | 2.16% |
| 2025-03-31 | 3.07 | 3.00 | -0.08 | -2.60% | 2.97 | 3.08 | 416075 | 12548 | 1.79% |
| 2025-03-28 | 3.09 | 3.08 | -0.01 | -0.32% | 3.05 | 3.11 | 238349 | 7336 | 1.02% |
| 2025-03-27 | 3.09 | 3.09 | 0.00 | 0.00% | 3.05 | 3.11 | 200891 | 6191 | 0.86% |
| 2025-03-26 | 3.11 | 3.09 | -0.02 | -0.64% | 3.07 | 3.13 | 252169 | 7801 | 1.08% |
| 2025-03-25 | 3.12 | 3.11 | 0.02 | 0.65% | 3.09 | 3.17 | 277258 | 8654 | 1.19% |
| 2025-03-24 | 3.15 | 3.09 | -0.07 | -2.22% | 3.05 | 3.18 | 439686 | 13630 | 1.89% |
| 2025-03-21 | 3.19 | 3.16 | -0.04 | -1.25% | 3.15 | 3.23 | 352223 | 11229 | 1.51% |
| 2025-03-20 | 3.25 | 3.20 | -0.06 | -1.84% | 3.19 | 3.28 | 402488 | 12975 | 1.73% |
| 2025-03-19 | 3.23 | 3.26 | 0.02 | 0.62% | 3.20 | 3.27 | 424186 | 13663 | 1.82% |
| 2025-03-18 | 3.28 | 3.24 | -0.03 | -0.92% | 3.23 | 3.30 | 337374 | 10970 | 1.45% |
| 2025-03-17 | 3.32 | 3.27 | -0.07 | -2.10% | 3.25 | 3.34 | 484974 | 15888 | 2.08% |
| 2025-03-14 | 3.30 | 3.34 | 0.00 | 0.00% | 3.30 | 3.37 | 507403 | 16928 | 2.18% |
| 2025-03-13 | 3.41 | 3.34 | -0.08 | -2.34% | 3.28 | 3.44 | 839971 | 27922 | 3.61% |
| 2025-03-12 | 3.44 | 3.42 | -0.02 | -0.58% | 3.41 | 3.51 | 793825 | 27543 | 3.41% |
| 2025-03-11 | 3.42 | 3.44 | -0.01 | -0.29% | 3.36 | 3.47 | 773950 | 26448 | 3.32% |
| 2025-03-10 | 3.50 | 3.45 | 0.01 | 0.29% | 3.37 | 3.52 | 884892 | 30367 | 3.80% |
| 2025-03-07 | 3.27 | 3.44 | 0.17 | 5.20% | 3.26 | 3.48 | 1313016 | 44445 | 5.64% |
| 2025-03-06 | 3.21 | 3.27 | 0.05 | 1.55% | 3.20 | 3.33 | 815013 | 26590 | 3.50% |
| 2025-03-05 | 3.11 | 3.22 | 0.12 | 3.87% | 3.08 | 3.28 | 897018 | 28610 | 3.85% |
| 2025-03-04 | 3.12 | 3.10 | -0.04 | -1.27% | 3.05 | 3.20 | 478916 | 14832 | 2.06% |
| 2025-03-03 | 3.11 | 3.14 | 0.03 | 0.96% | 3.06 | 3.17 | 626978 | 19520 | 2.69% |
| 2025-02-28 | 3.11 | 3.11 | 0.00 | 0.00% | 3.10 | 3.24 | 882382 | 27938 | 3.79% |
| 2025-02-27 | 3.12 | 3.11 | 0.00 | 0.00% | 3.07 | 3.16 | 505803 | 15719 | 2.17% |
| 2025-02-26 | 3.08 | 3.11 | 0.04 | 1.30% | 3.07 | 3.16 | 536828 | 16733 | 2.30% |
| 2025-02-25 | 3.01 | 3.07 | 0.05 | 1.66% | 3.00 | 3.17 | 889679 | 27539 | 3.82% |
| 2025-02-24 | 3.12 | 3.02 | -0.12 | -3.82% | 3.00 | 3.14 | 1017498 | 31196 | 4.37% |
| 2025-02-21 | 2.98 | 3.14 | 0.14 | 4.67% | 2.98 | 3.29 | 1635645 | 52095 | 7.02% |
| 2025-02-20 | 3.10 | 3.00 | -0.05 | -1.64% | 2.96 | 3.12 | 1010018 | 30365 | 4.34% |
| 2025-02-19 | 3.00 | 3.05 | 0.05 | 1.67% | 2.96 | 3.14 | 2274702 | 69649 | 9.76% |
| 2025-02-18 | 2.75 | 3.00 | 0.27 | 9.89% | 2.74 | 3.00 | 1761435 | 51596 | 7.56% |
| 2025-02-17 | 2.71 | 2.73 | 0.02 | 0.74% | 2.68 | 2.73 | 492393 | 13319 | 2.11% |
| 2025-02-14 | 2.72 | 2.71 | -0.01 | -0.37% | 2.71 | 2.76 | 484242 | 13233 | 2.08% |
| 2025-02-13 | 2.76 | 2.72 | -0.14 | -4.90% | 2.71 | 2.80 | 1012103 | 27729 | 4.34% |
| 2025-02-12 | 2.95 | 2.86 | 0.18 | 6.72% | 2.83 | 2.95 | 1984576 | 57650 | 8.51% |
| 2025-02-11 | 2.67 | 2.68 | 0.03 | 1.13% | 2.64 | 2.71 | 535099 | 14321 | 2.30% |
| 2025-02-10 | 2.50 | 2.65 | 0.19 | 7.72% | 2.49 | 2.69 | 747633 | 19506 | 3.21% |
| 2025-02-07 | 2.40 | 2.46 | 0.05 | 2.07% | 2.40 | 2.48 | 308967 | 7579 | 1.33% |
| 2025-02-06 | 2.42 | 2.41 | -0.01 | -0.41% | 2.37 | 2.42 | 256957 | 6159 | 1.10% |
| 2025-02-05 | 2.40 | 2.42 | -0.06 | -2.42% | 2.35 | 2.43 | 395205 | 9429 | 1.70% |
| 2025-01-27 | 2.48 | 2.48 | 0.00 | 0.00% | 2.48 | 2.53 | 186286 | 4661 | 0.80% |
| 2025-01-24 | 2.46 | 2.48 | 0.01 | 0.40% | 2.45 | 2.48 | 160009 | 3941 | 0.69% |
| 2025-01-23 | 2.48 | 2.47 | 0.01 | 0.41% | 2.46 | 2.53 | 210520 | 5242 | 0.90% |
| 2025-01-22 | 2.46 | 2.46 | -0.01 | -0.40% | 2.43 | 2.47 | 167228 | 4096 | 0.72% |
| 2025-01-21 | 2.50 | 2.47 | -0.03 | -1.20% | 2.44 | 2.52 | 212483 | 5237 | 0.91% |
| 2025-01-20 | 2.48 | 2.50 | 0.03 | 1.21% | 2.44 | 2.52 | 254729 | 6334 | 1.09% |
| 2025-01-17 | 2.45 | 2.47 | 0.01 | 0.41% | 2.42 | 2.48 | 197968 | 4851 | 0.85% |
| 2025-01-16 | 2.46 | 2.46 | 0.00 | 0.00% | 2.44 | 2.51 | 217974 | 5399 | 0.94% |
| 2025-01-15 | 2.48 | 2.46 | -0.03 | -1.20% | 2.44 | 2.49 | 218741 | 5375 | 0.94% |
| 2025-01-14 | 2.42 | 2.49 | 0.07 | 2.89% | 2.42 | 2.49 | 319157 | 7837 | 1.37% |
| 2025-01-13 | 2.39 | 2.42 | 0.01 | 0.41% | 2.35 | 2.42 | 194931 | 4667 | 0.84% |
| 2025-01-10 | 2.47 | 2.41 | -0.07 | -2.82% | 2.41 | 2.49 | 307220 | 7498 | 1.32% |
| 2025-01-09 | 2.52 | 2.48 | -0.05 | -1.98% | 2.48 | 2.52 | 227561 | 5681 | 0.98% |
| 2025-01-08 | 2.55 | 2.53 | -0.03 | -1.17% | 2.47 | 2.56 | 254112 | 6389 | 1.09% |
| 2025-01-07 | 2.50 | 2.56 | 0.04 | 1.59% | 2.48 | 2.57 | 285696 | 7190 | 1.23% |
| 2025-01-06 | 2.52 | 2.52 | 0.00 | 0.00% | 2.48 | 2.55 | 290365 | 7328 | 1.25% |
| 2025-01-03 | 2.59 | 2.52 | -0.06 | -2.33% | 2.50 | 2.59 | 306021 | 7782 | 1.31% |
| 2025-01-02 | 2.63 | 2.58 | -0.04 | -1.53% | 2.51 | 2.67 | 379606 | 9912 | 1.63% |
| 2024-12-31 | 2.69 | 2.62 | -0.08 | -2.96% | 2.62 | 2.73 | 319994 | 8511 | 1.37% |
| 2024-12-30 | 2.75 | 2.70 | -0.05 | -1.82% | 2.67 | 2.76 | 358347 | 9637 | 1.54% |
| 2024-12-27 | 2.73 | 2.75 | 0.03 | 1.10% | 2.70 | 2.78 | 292471 | 8074 | 1.25% |
| 2024-12-26 | 2.72 | 2.72 | 0.00 | 0.00% | 2.71 | 2.75 | 239413 | 6537 | 1.03% |
| 2024-12-25 | 2.80 | 2.72 | -0.09 | -3.20% | 2.67 | 2.82 | 492511 | 13412 | 2.11% |