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 | 2.69 | 2.71 | 0.01 | 0.37% | 2.67 | 2.72 | 83549 | 2252 | 0.92% |
| 2025-04-02 | 2.70 | 2.70 | -0.01 | -0.37% | 2.69 | 2.72 | 71957 | 1943 | 0.79% |
| 2025-04-01 | 2.70 | 2.71 | 0.02 | 0.74% | 2.70 | 2.76 | 101351 | 2767 | 1.12% |
| 2025-03-31 | 2.73 | 2.69 | -0.03 | -1.10% | 2.65 | 2.77 | 169737 | 4582 | 1.87% |
| 2025-03-28 | 2.77 | 2.72 | -0.06 | -2.16% | 2.70 | 2.78 | 142083 | 3884 | 1.57% |
| 2025-03-27 | 2.84 | 2.78 | -0.05 | -1.77% | 2.77 | 2.85 | 164901 | 4597 | 1.82% |
| 2025-03-26 | 2.80 | 2.83 | 0.03 | 1.07% | 2.78 | 2.85 | 189818 | 5364 | 2.09% |
| 2025-03-25 | 2.85 | 2.80 | -0.04 | -1.41% | 2.77 | 2.85 | 155656 | 4355 | 1.72% |
| 2025-03-24 | 2.92 | 2.84 | -0.07 | -2.41% | 2.78 | 2.93 | 279399 | 7962 | 3.08% |
| 2025-03-21 | 2.89 | 2.91 | 0.02 | 0.69% | 2.86 | 3.01 | 375722 | 11063 | 4.14% |
| 2025-03-20 | 2.89 | 2.89 | 0.00 | 0.00% | 2.86 | 2.94 | 246281 | 7130 | 2.72% |
| 2025-03-19 | 2.91 | 2.89 | -0.03 | -1.03% | 2.88 | 2.95 | 165442 | 4804 | 1.82% |
| 2025-03-18 | 2.93 | 2.92 | 0.01 | 0.34% | 2.88 | 2.94 | 188669 | 5477 | 2.08% |
| 2025-03-17 | 2.96 | 2.91 | -0.04 | -1.36% | 2.90 | 2.98 | 327819 | 9642 | 3.62% |
| 2025-03-14 | 2.93 | 2.95 | 0.04 | 1.37% | 2.89 | 2.99 | 267546 | 7849 | 2.95% |
| 2025-03-13 | 2.97 | 2.91 | -0.04 | -1.36% | 2.86 | 3.00 | 419374 | 12264 | 4.63% |
| 2025-03-12 | 3.08 | 2.95 | -0.05 | -1.67% | 2.91 | 3.15 | 764238 | 23215 | 8.43% |
| 2025-03-11 | 2.71 | 3.00 | 0.27 | 9.89% | 2.69 | 3.00 | 728088 | 21145 | 8.03% |
| 2025-03-10 | 2.73 | 2.73 | 0.01 | 0.37% | 2.71 | 2.77 | 146671 | 4014 | 1.62% |
| 2025-03-07 | 2.77 | 2.72 | -0.05 | -1.81% | 2.71 | 2.77 | 159951 | 4375 | 1.76% |
| 2025-03-06 | 2.74 | 2.77 | 0.03 | 1.09% | 2.72 | 2.80 | 160141 | 4441 | 1.77% |
| 2025-03-05 | 2.76 | 2.74 | -0.03 | -1.08% | 2.70 | 2.76 | 140611 | 3828 | 1.55% |
| 2025-03-04 | 2.79 | 2.77 | -0.01 | -0.36% | 2.72 | 2.79 | 156904 | 4308 | 1.73% |
| 2025-03-03 | 2.77 | 2.78 | 0.01 | 0.36% | 2.75 | 2.85 | 194676 | 5447 | 2.15% |
| 2025-02-28 | 2.87 | 2.77 | -0.07 | -2.46% | 2.77 | 2.87 | 221521 | 6219 | 2.44% |
| 2025-02-27 | 2.84 | 2.84 | -0.01 | -0.35% | 2.81 | 2.92 | 201236 | 5732 | 2.22% |
| 2025-02-26 | 2.85 | 2.85 | 0.00 | 0.00% | 2.82 | 2.88 | 159021 | 4515 | 1.75% |
| 2025-02-25 | 2.85 | 2.85 | -0.02 | -0.70% | 2.83 | 2.89 | 202529 | 5789 | 2.23% |
| 2025-02-24 | 2.93 | 2.87 | -0.06 | -2.05% | 2.84 | 2.94 | 293845 | 8443 | 3.24% |
| 2025-02-21 | 2.90 | 2.93 | 0.05 | 1.74% | 2.87 | 3.02 | 349762 | 10300 | 3.86% |
| 2025-02-20 | 2.91 | 2.88 | -0.03 | -1.03% | 2.88 | 2.96 | 156172 | 4541 | 1.72% |
| 2025-02-19 | 2.92 | 2.91 | 0.00 | 0.00% | 2.88 | 2.93 | 153738 | 4459 | 1.70% |
| 2025-02-18 | 3.03 | 2.91 | -0.14 | -4.59% | 2.90 | 3.04 | 255235 | 7546 | 2.81% |
| 2025-02-17 | 2.90 | 3.05 | 0.16 | 5.54% | 2.81 | 3.06 | 469150 | 13817 | 5.17% |
| 2025-02-14 | 2.97 | 2.89 | -0.10 | -3.34% | 2.87 | 2.99 | 234202 | 6825 | 2.58% |
| 2025-02-13 | 3.04 | 2.99 | -0.05 | -1.64% | 2.98 | 3.06 | 205475 | 6184 | 2.27% |
| 2025-02-12 | 3.05 | 3.04 | 0.01 | 0.33% | 3.00 | 3.07 | 179946 | 5452 | 1.98% |
| 2025-02-11 | 3.10 | 3.03 | -0.07 | -2.26% | 3.02 | 3.11 | 224439 | 6821 | 2.48% |
| 2025-02-10 | 3.09 | 3.10 | 0.01 | 0.32% | 3.07 | 3.13 | 224015 | 6921 | 2.47% |
| 2025-02-07 | 3.15 | 3.09 | -0.08 | -2.52% | 3.06 | 3.18 | 414946 | 12883 | 4.58% |
| 2025-02-06 | 3.09 | 3.17 | 0.11 | 3.59% | 3.05 | 3.18 | 311520 | 9736 | 3.44% |
| 2025-02-05 | 3.02 | 3.06 | 0.05 | 1.66% | 3.01 | 3.09 | 130487 | 3994 | 1.44% |
| 2025-01-27 | 3.08 | 3.01 | -0.06 | -1.95% | 2.97 | 3.13 | 154626 | 4689 | 1.71% |
| 2025-01-24 | 3.07 | 3.07 | 0.00 | 0.00% | 3.00 | 3.09 | 139283 | 4264 | 1.54% |
| 2025-01-23 | 3.09 | 3.07 | 0.02 | 0.66% | 3.06 | 3.22 | 209828 | 6571 | 2.31% |
| 2025-01-22 | 3.14 | 3.05 | -0.11 | -3.48% | 3.03 | 3.15 | 186699 | 5755 | 2.06% |
| 2025-01-21 | 3.21 | 3.16 | -0.05 | -1.56% | 3.13 | 3.33 | 280404 | 8953 | 3.09% |
| 2025-01-20 | 3.18 | 3.21 | 0.07 | 2.23% | 3.13 | 3.23 | 185405 | 5906 | 2.04% |
| 2025-01-17 | 3.17 | 3.14 | -0.04 | -1.26% | 3.12 | 3.22 | 231343 | 7306 | 2.55% |
| 2025-01-16 | 3.08 | 3.18 | 0.11 | 3.58% | 3.07 | 3.26 | 347244 | 11101 | 3.83% |
| 2025-01-15 | 2.97 | 3.07 | 0.08 | 2.68% | 2.95 | 3.12 | 365775 | 11206 | 4.03% |
| 2025-01-14 | 2.88 | 2.99 | 0.12 | 4.18% | 2.87 | 3.00 | 269766 | 7943 | 2.98% |
| 2025-01-13 | 2.92 | 2.87 | -0.05 | -1.71% | 2.82 | 2.93 | 239036 | 6864 | 2.64% |
| 2025-01-10 | 2.91 | 2.92 | 0.01 | 0.34% | 2.85 | 3.02 | 348953 | 10219 | 3.85% |
| 2025-01-09 | 2.88 | 2.91 | 0.03 | 1.04% | 2.83 | 2.95 | 224275 | 6486 | 2.47% |
| 2025-01-08 | 2.94 | 2.88 | -0.06 | -2.04% | 2.80 | 2.97 | 252677 | 7285 | 2.79% |
| 2025-01-07 | 2.87 | 2.94 | 0.10 | 3.52% | 2.80 | 2.94 | 298424 | 8590 | 3.29% |
| 2025-01-06 | 2.88 | 2.84 | -0.06 | -2.07% | 2.76 | 3.03 | 479261 | 13863 | 5.29% |
| 2025-01-03 | 3.18 | 2.90 | -0.28 | -8.81% | 2.88 | 3.22 | 471843 | 14147 | 5.20% |
| 2025-01-02 | 3.33 | 3.18 | -0.13 | -3.93% | 3.10 | 3.35 | 357443 | 11550 | 3.94% |
| 2024-12-31 | 3.51 | 3.31 | -0.20 | -5.70% | 3.28 | 3.53 | 428367 | 14527 | 4.72% |
| 2024-12-30 | 3.41 | 3.51 | 0.12 | 3.54% | 3.27 | 3.65 | 674148 | 23542 | 7.44% |
| 2024-12-27 | 3.33 | 3.39 | 0.04 | 1.19% | 3.29 | 3.49 | 361695 | 12354 | 3.99% |
| 2024-12-26 | 3.33 | 3.35 | 0.01 | 0.30% | 3.30 | 3.52 | 412823 | 13996 | 4.55% |