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 | 3.15 | 3.16 | -0.01 | -0.32% | 3.11 | 3.19 | 152900 | 4829 | 1.28% |
| 2025-04-02 | 3.15 | 3.17 | 0.03 | 0.96% | 3.13 | 3.19 | 151000 | 4767 | 1.27% |
| 2025-04-01 | 3.05 | 3.14 | 0.10 | 3.29% | 3.05 | 3.16 | 225933 | 7068 | 1.85% |
| 2025-03-31 | 3.13 | 3.04 | -0.08 | -2.56% | 3.01 | 3.13 | 138192 | 4214 | 1.13% |
| 2025-03-28 | 3.15 | 3.12 | -0.03 | -0.95% | 3.09 | 3.16 | 89856 | 2802 | 0.74% |
| 2025-03-27 | 3.14 | 3.15 | 0.01 | 0.32% | 3.08 | 3.17 | 123509 | 3872 | 1.01% |
| 2025-03-26 | 3.08 | 3.14 | 0.06 | 1.95% | 3.06 | 3.15 | 129765 | 4057 | 1.06% |
| 2025-03-25 | 3.04 | 3.08 | 0.04 | 1.32% | 3.02 | 3.09 | 113515 | 3472 | 0.93% |
| 2025-03-24 | 3.12 | 3.04 | -0.06 | -1.94% | 2.99 | 3.13 | 140407 | 4277 | 1.15% |
| 2025-03-21 | 3.14 | 3.10 | -0.04 | -1.27% | 3.08 | 3.17 | 117314 | 3660 | 0.96% |
| 2025-03-20 | 3.09 | 3.14 | 0.05 | 1.62% | 3.08 | 3.16 | 166672 | 5217 | 1.37% |
| 2025-03-19 | 3.10 | 3.09 | -0.02 | -0.64% | 3.07 | 3.11 | 71042 | 2195 | 0.58% |
| 2025-03-18 | 3.10 | 3.11 | 0.01 | 0.32% | 3.07 | 3.11 | 85084 | 2630 | 0.70% |
| 2025-03-17 | 3.09 | 3.10 | 0.01 | 0.32% | 3.08 | 3.12 | 104535 | 3238 | 0.86% |
| 2025-03-14 | 3.03 | 3.09 | 0.05 | 1.64% | 3.03 | 3.09 | 161146 | 4935 | 1.32% |
| 2025-03-13 | 3.04 | 3.04 | 0.01 | 0.33% | 2.99 | 3.05 | 106375 | 3211 | 0.87% |
| 2025-03-12 | 3.04 | 3.03 | -0.02 | -0.66% | 3.02 | 3.06 | 87858 | 2668 | 0.72% |
| 2025-03-11 | 3.03 | 3.05 | 0.02 | 0.66% | 3.00 | 3.05 | 63358 | 1917 | 0.52% |
| 2025-03-10 | 3.01 | 3.03 | 0.01 | 0.33% | 3.01 | 3.06 | 98215 | 2983 | 0.81% |
| 2025-03-07 | 3.03 | 3.02 | -0.01 | -0.33% | 3.00 | 3.04 | 71680 | 2163 | 0.59% |
| 2025-03-06 | 3.02 | 3.03 | 0.02 | 0.66% | 3.00 | 3.04 | 67950 | 2052 | 0.56% |
| 2025-03-05 | 3.06 | 3.01 | -0.04 | -1.31% | 2.99 | 3.06 | 82897 | 2497 | 0.68% |
| 2025-03-04 | 3.01 | 3.05 | 0.03 | 0.99% | 3.00 | 3.05 | 81169 | 2460 | 0.67% |
| 2025-03-03 | 3.00 | 3.02 | 0.02 | 0.67% | 2.98 | 3.05 | 130767 | 3951 | 1.07% |
| 2025-02-28 | 3.03 | 3.00 | -0.05 | -1.64% | 2.99 | 3.04 | 92274 | 2778 | 0.76% |
| 2025-02-27 | 3.01 | 3.05 | 0.03 | 0.99% | 2.99 | 3.05 | 97070 | 2930 | 0.80% |
| 2025-02-26 | 2.99 | 3.02 | 0.05 | 1.68% | 2.98 | 3.05 | 100458 | 3030 | 0.82% |
| 2025-02-25 | 3.01 | 2.97 | -0.05 | -1.66% | 2.96 | 3.03 | 85401 | 2558 | 0.70% |
| 2025-02-24 | 2.98 | 3.02 | 0.04 | 1.34% | 2.98 | 3.04 | 106967 | 3219 | 0.88% |
| 2025-02-21 | 3.01 | 2.98 | -0.02 | -0.67% | 2.96 | 3.01 | 103370 | 3076 | 0.85% |
| 2025-02-20 | 2.99 | 3.00 | 0.01 | 0.33% | 2.97 | 3.02 | 64105 | 1922 | 0.53% |
| 2025-02-19 | 3.00 | 2.99 | 0.00 | 0.00% | 2.97 | 3.02 | 94622 | 2838 | 0.78% |
| 2025-02-18 | 3.06 | 2.99 | -0.07 | -2.29% | 2.97 | 3.06 | 134908 | 4059 | 1.11% |
| 2025-02-17 | 3.03 | 3.06 | 0.04 | 1.32% | 3.01 | 3.08 | 98297 | 2995 | 0.81% |
| 2025-02-14 | 3.05 | 3.02 | -0.02 | -0.66% | 3.00 | 3.05 | 105522 | 3190 | 0.87% |
| 2025-02-13 | 3.05 | 3.04 | 0.00 | 0.00% | 3.01 | 3.05 | 101001 | 3062 | 0.83% |
| 2025-02-12 | 3.06 | 3.04 | -0.03 | -0.98% | 3.02 | 3.08 | 106035 | 3224 | 0.87% |
| 2025-02-11 | 3.07 | 3.07 | 0.00 | 0.00% | 3.04 | 3.08 | 116188 | 3557 | 0.95% |
| 2025-02-10 | 3.05 | 3.07 | 0.02 | 0.66% | 3.04 | 3.08 | 93854 | 2871 | 0.77% |
| 2025-02-07 | 3.01 | 3.05 | 0.04 | 1.33% | 3.00 | 3.06 | 129713 | 3935 | 1.06% |
| 2025-02-06 | 3.00 | 3.01 | 0.01 | 0.33% | 2.97 | 3.03 | 105185 | 3154 | 0.86% |
| 2025-02-05 | 2.98 | 3.00 | 0.02 | 0.67% | 2.98 | 3.03 | 129884 | 3906 | 1.07% |
| 2025-01-27 | 2.96 | 2.98 | 0.02 | 0.68% | 2.96 | 3.03 | 122895 | 3688 | 1.01% |
| 2025-01-24 | 2.95 | 2.96 | 0.00 | 0.00% | 2.92 | 2.97 | 109831 | 3234 | 0.90% |
| 2025-01-23 | 2.95 | 2.96 | 0.03 | 1.02% | 2.94 | 3.00 | 113040 | 3357 | 0.93% |
| 2025-01-22 | 2.97 | 2.93 | -0.04 | -1.35% | 2.92 | 2.97 | 101236 | 2976 | 0.83% |
| 2025-01-21 | 3.00 | 2.97 | -0.02 | -0.67% | 2.95 | 3.00 | 83005 | 2468 | 0.68% |
| 2025-01-20 | 2.96 | 2.99 | 0.03 | 1.01% | 2.91 | 3.02 | 137822 | 4097 | 1.13% |
| 2025-01-17 | 2.92 | 2.96 | 0.04 | 1.37% | 2.87 | 3.01 | 133917 | 3936 | 1.10% |
| 2025-01-16 | 2.92 | 2.92 | 0.01 | 0.34% | 2.89 | 2.96 | 100705 | 2949 | 0.83% |
| 2025-01-15 | 2.89 | 2.91 | 0.01 | 0.34% | 2.87 | 2.93 | 108808 | 3161 | 0.89% |
| 2025-01-14 | 2.81 | 2.90 | 0.11 | 3.94% | 2.81 | 2.90 | 114273 | 3268 | 0.94% |
| 2025-01-13 | 2.78 | 2.79 | -0.01 | -0.36% | 2.73 | 2.82 | 135817 | 3769 | 1.11% |
| 2025-01-10 | 2.85 | 2.80 | -0.05 | -1.75% | 2.80 | 2.87 | 97730 | 2769 | 0.80% |
| 2025-01-09 | 2.88 | 2.85 | -0.03 | -1.04% | 2.85 | 2.89 | 83881 | 2405 | 0.69% |
| 2025-01-08 | 2.87 | 2.88 | 0.00 | 0.00% | 2.79 | 2.90 | 118652 | 3384 | 0.97% |
| 2025-01-07 | 2.85 | 2.88 | 0.04 | 1.41% | 2.82 | 2.89 | 95025 | 2709 | 0.78% |
| 2025-01-06 | 2.87 | 2.84 | -0.02 | -0.70% | 2.75 | 2.87 | 125764 | 3553 | 1.03% |
| 2025-01-03 | 3.00 | 2.86 | -0.12 | -4.03% | 2.84 | 3.00 | 202295 | 5889 | 1.66% |
| 2025-01-02 | 2.98 | 2.98 | -0.02 | -0.67% | 2.96 | 3.08 | 162639 | 4921 | 1.33% |
| 2024-12-31 | 3.06 | 3.00 | -0.05 | -1.64% | 2.98 | 3.08 | 114788 | 3471 | 0.94% |
| 2024-12-30 | 3.10 | 3.05 | -0.05 | -1.61% | 3.02 | 3.11 | 105456 | 3216 | 0.87% |
| 2024-12-27 | 3.05 | 3.10 | 0.07 | 2.31% | 3.02 | 3.12 | 113443 | 3507 | 0.93% |
| 2024-12-26 | 3.01 | 3.03 | 0.02 | 0.66% | 2.98 | 3.10 | 160833 | 4903 | 1.32% |