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 | 2.95 | 2.95 | -0.03 | -1.01% | 2.94 | 2.99 | 487186 | 14420 | 1.50% |
| 2025-04-02 | 2.97 | 2.98 | 0.01 | 0.34% | 2.94 | 3.03 | 524816 | 15702 | 1.62% |
| 2025-04-01 | 2.96 | 2.97 | 0.01 | 0.34% | 2.96 | 3.01 | 467111 | 13934 | 1.44% |
| 2025-03-31 | 3.05 | 2.96 | -0.12 | -3.90% | 2.96 | 3.05 | 891656 | 26665 | 2.75% |
| 2025-03-28 | 3.10 | 3.08 | -0.02 | -0.65% | 3.08 | 3.13 | 564563 | 17495 | 1.74% |
| 2025-03-27 | 3.14 | 3.10 | -0.05 | -1.59% | 3.09 | 3.15 | 666113 | 20767 | 2.05% |
| 2025-03-26 | 3.12 | 3.15 | 0.02 | 0.64% | 3.11 | 3.19 | 719819 | 22782 | 2.22% |
| 2025-03-25 | 3.13 | 3.13 | 0.00 | 0.00% | 3.11 | 3.23 | 723506 | 22774 | 2.23% |
| 2025-03-24 | 3.20 | 3.13 | -0.08 | -2.49% | 3.08 | 3.21 | 1041387 | 32541 | 3.21% |
| 2025-03-21 | 3.28 | 3.21 | -0.10 | -3.02% | 3.20 | 3.30 | 1170210 | 37952 | 3.61% |
| 2025-03-20 | 3.26 | 3.31 | 0.02 | 0.61% | 3.23 | 3.38 | 1823168 | 60520 | 5.62% |
| 2025-03-19 | 3.19 | 3.29 | 0.09 | 2.81% | 3.18 | 3.39 | 2218123 | 72505 | 6.84% |
| 2025-03-18 | 3.19 | 3.20 | 0.02 | 0.63% | 3.15 | 3.20 | 790295 | 25146 | 2.44% |
| 2025-03-17 | 3.16 | 3.18 | 0.04 | 1.27% | 3.14 | 3.20 | 854086 | 27077 | 2.63% |
| 2025-03-14 | 3.08 | 3.14 | 0.05 | 1.62% | 3.06 | 3.15 | 842599 | 26210 | 2.60% |
| 2025-03-13 | 3.16 | 3.09 | -0.07 | -2.22% | 3.06 | 3.17 | 1152598 | 35687 | 3.55% |
| 2025-03-12 | 3.15 | 3.16 | 0.03 | 0.96% | 3.14 | 3.19 | 957213 | 30399 | 2.95% |
| 2025-03-11 | 3.11 | 3.13 | -0.01 | -0.32% | 3.10 | 3.16 | 749544 | 23437 | 2.31% |
| 2025-03-10 | 3.14 | 3.14 | 0.00 | 0.00% | 3.13 | 3.19 | 715873 | 22558 | 2.21% |
| 2025-03-07 | 3.15 | 3.14 | -0.03 | -0.95% | 3.12 | 3.21 | 1008890 | 31859 | 3.11% |
| 2025-03-06 | 3.16 | 3.17 | 0.02 | 0.63% | 3.15 | 3.20 | 925167 | 29348 | 2.85% |
| 2025-03-05 | 3.13 | 3.15 | 0.02 | 0.64% | 3.09 | 3.16 | 885559 | 27633 | 2.73% |
| 2025-03-04 | 3.08 | 3.13 | 0.02 | 0.64% | 3.05 | 3.17 | 995152 | 31158 | 3.07% |
| 2025-03-03 | 3.16 | 3.11 | -0.08 | -2.51% | 3.10 | 3.22 | 1673994 | 52862 | 5.16% |
| 2025-02-28 | 3.30 | 3.19 | -0.02 | -0.62% | 3.18 | 3.53 | 2768400 | 91389 | 8.54% |
| 2025-02-27 | 3.30 | 3.21 | -0.09 | -2.73% | 3.16 | 3.32 | 1397366 | 45008 | 4.31% |
| 2025-02-26 | 3.21 | 3.30 | 0.08 | 2.48% | 3.20 | 3.31 | 1605467 | 52522 | 4.95% |
| 2025-02-25 | 3.20 | 3.22 | 0.02 | 0.63% | 3.15 | 3.27 | 1351682 | 43560 | 4.17% |
| 2025-02-24 | 3.16 | 3.20 | 0.04 | 1.27% | 3.13 | 3.23 | 1298832 | 41463 | 4.00% |
| 2025-02-21 | 3.14 | 3.16 | 0.03 | 0.96% | 3.10 | 3.18 | 774146 | 24332 | 2.39% |
| 2025-02-20 | 3.14 | 3.13 | -0.01 | -0.32% | 3.09 | 3.15 | 722457 | 22527 | 2.23% |
| 2025-02-19 | 3.07 | 3.14 | 0.07 | 2.28% | 3.06 | 3.14 | 870617 | 27158 | 2.68% |
| 2025-02-18 | 3.16 | 3.07 | -0.08 | -2.54% | 3.05 | 3.17 | 872142 | 27196 | 2.69% |
| 2025-02-17 | 3.15 | 3.15 | 0.00 | 0.00% | 3.12 | 3.18 | 837681 | 26337 | 2.58% |
| 2025-02-14 | 3.16 | 3.15 | 0.00 | 0.00% | 3.12 | 3.19 | 783160 | 24693 | 2.41% |
| 2025-02-13 | 3.19 | 3.15 | -0.04 | -1.25% | 3.14 | 3.24 | 923641 | 29412 | 2.85% |
| 2025-02-12 | 3.16 | 3.19 | 0.01 | 0.31% | 3.15 | 3.19 | 688198 | 21837 | 2.12% |
| 2025-02-11 | 3.19 | 3.18 | -0.01 | -0.31% | 3.15 | 3.20 | 791863 | 25149 | 2.44% |
| 2025-02-10 | 3.23 | 3.19 | -0.03 | -0.93% | 3.17 | 3.24 | 971400 | 31033 | 3.00% |
| 2025-02-07 | 3.18 | 3.22 | 0.06 | 1.90% | 3.15 | 3.24 | 1431154 | 45858 | 4.41% |
| 2025-02-06 | 3.05 | 3.16 | 0.11 | 3.61% | 3.02 | 3.17 | 1133728 | 35144 | 3.50% |
| 2025-02-05 | 3.01 | 3.05 | 0.08 | 2.69% | 2.99 | 3.06 | 692881 | 21030 | 2.14% |
| 2025-01-27 | 3.04 | 2.97 | -0.06 | -1.98% | 2.97 | 3.07 | 644443 | 19399 | 1.99% |
| 2025-01-24 | 3.01 | 3.03 | 0.02 | 0.66% | 3.00 | 3.04 | 600849 | 18157 | 1.85% |
| 2025-01-23 | 3.05 | 3.01 | -0.01 | -0.33% | 3.01 | 3.10 | 781849 | 23901 | 2.41% |
| 2025-01-22 | 3.05 | 3.02 | -0.04 | -1.31% | 3.00 | 3.06 | 549939 | 16642 | 1.70% |
| 2025-01-21 | 3.08 | 3.06 | 0.00 | 0.00% | 3.01 | 3.09 | 747142 | 22745 | 2.30% |
| 2025-01-20 | 3.02 | 3.06 | 0.07 | 2.34% | 2.99 | 3.09 | 927801 | 28306 | 2.86% |
| 2025-01-17 | 2.98 | 2.99 | 0.00 | 0.00% | 2.96 | 3.01 | 629445 | 18785 | 1.94% |
| 2025-01-16 | 2.98 | 2.99 | 0.04 | 1.36% | 2.94 | 3.04 | 838043 | 25067 | 2.58% |
| 2025-01-15 | 2.97 | 2.95 | -0.03 | -1.01% | 2.92 | 2.99 | 739213 | 21790 | 2.28% |
| 2025-01-14 | 2.81 | 2.98 | 0.17 | 6.05% | 2.81 | 2.98 | 1204036 | 35144 | 3.71% |
| 2025-01-13 | 2.78 | 2.81 | -0.01 | -0.35% | 2.75 | 2.85 | 640651 | 17936 | 1.98% |
| 2025-01-10 | 2.90 | 2.82 | -0.08 | -2.76% | 2.82 | 2.94 | 846192 | 24417 | 2.61% |
| 2025-01-09 | 2.84 | 2.90 | 0.04 | 1.40% | 2.82 | 2.92 | 923196 | 26689 | 2.85% |
| 2025-01-08 | 2.89 | 2.86 | -0.03 | -1.04% | 2.78 | 2.89 | 953088 | 27021 | 2.94% |
| 2025-01-07 | 2.85 | 2.89 | 0.04 | 1.40% | 2.85 | 2.90 | 801065 | 23030 | 2.47% |
| 2025-01-06 | 2.80 | 2.85 | 0.01 | 0.35% | 2.79 | 2.88 | 842820 | 23985 | 2.60% |
| 2025-01-03 | 2.97 | 2.84 | -0.13 | -4.38% | 2.84 | 3.00 | 1125904 | 32605 | 3.47% |
| 2025-01-02 | 3.04 | 2.97 | -0.08 | -2.62% | 2.94 | 3.08 | 1071484 | 32326 | 3.30% |
| 2024-12-31 | 3.14 | 3.05 | -0.09 | -2.87% | 3.05 | 3.18 | 1070555 | 33142 | 3.30% |
| 2024-12-30 | 3.16 | 3.14 | -0.05 | -1.57% | 3.12 | 3.19 | 964170 | 30309 | 2.97% |
| 2024-12-27 | 3.18 | 3.19 | 0.01 | 0.31% | 3.17 | 3.27 | 1449071 | 46560 | 4.47% |
| 2024-12-26 | 3.15 | 3.18 | 0.00 | 0.00% | 3.13 | 3.26 | 1420342 | 45548 | 4.38% |