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 | 3.16 | 0.05 | 1.61% | 3.11 | 3.22 | 891992 | 28244 | 6.53% |
| 2025-04-02 | 2.98 | 3.11 | 0.12 | 4.01% | 2.95 | 3.26 | 808743 | 25118 | 5.92% |
| 2025-04-01 | 2.89 | 2.99 | 0.10 | 3.46% | 2.89 | 3.02 | 341904 | 10201 | 2.50% |
| 2025-03-31 | 2.93 | 2.89 | -0.07 | -2.36% | 2.86 | 2.94 | 248260 | 7200 | 1.82% |
| 2025-03-28 | 2.99 | 2.96 | -0.04 | -1.33% | 2.95 | 3.02 | 171153 | 5103 | 1.25% |
| 2025-03-27 | 2.99 | 3.00 | 0.01 | 0.33% | 2.94 | 3.01 | 172564 | 5151 | 1.26% |
| 2025-03-26 | 2.96 | 2.99 | 0.02 | 0.67% | 2.96 | 3.00 | 158247 | 4721 | 1.16% |
| 2025-03-25 | 2.94 | 2.97 | 0.03 | 1.02% | 2.91 | 3.00 | 208398 | 6166 | 1.53% |
| 2025-03-24 | 3.04 | 2.94 | -0.11 | -3.61% | 2.89 | 3.06 | 446431 | 13228 | 3.27% |
| 2025-03-21 | 3.06 | 3.05 | 0.01 | 0.33% | 3.04 | 3.12 | 485584 | 14927 | 3.56% |
| 2025-03-20 | 3.03 | 3.04 | 0.01 | 0.33% | 3.01 | 3.06 | 226876 | 6895 | 1.66% |
| 2025-03-19 | 3.04 | 3.03 | -0.01 | -0.33% | 3.01 | 3.05 | 164965 | 4994 | 1.21% |
| 2025-03-18 | 3.06 | 3.04 | -0.01 | -0.33% | 3.02 | 3.06 | 170442 | 5175 | 1.25% |
| 2025-03-17 | 3.07 | 3.05 | -0.02 | -0.65% | 3.04 | 3.08 | 233503 | 7143 | 1.71% |
| 2025-03-14 | 3.01 | 3.07 | 0.05 | 1.66% | 2.99 | 3.07 | 307009 | 9319 | 2.25% |
| 2025-03-13 | 3.04 | 3.02 | -0.02 | -0.66% | 2.98 | 3.04 | 234044 | 7034 | 1.71% |
| 2025-03-12 | 3.01 | 3.04 | 0.03 | 1.00% | 2.99 | 3.07 | 384145 | 11672 | 2.81% |
| 2025-03-11 | 3.00 | 3.01 | -0.05 | -1.63% | 2.98 | 3.04 | 304433 | 9127 | 2.23% |
| 2025-03-10 | 3.00 | 3.06 | 0.12 | 4.08% | 3.00 | 3.10 | 512829 | 15680 | 3.76% |
| 2025-03-07 | 2.96 | 2.94 | -0.04 | -1.34% | 2.92 | 2.97 | 167009 | 4919 | 1.22% |
| 2025-03-06 | 2.96 | 2.98 | 0.03 | 1.02% | 2.94 | 2.99 | 180678 | 5363 | 1.32% |
| 2025-03-05 | 2.99 | 2.95 | -0.04 | -1.34% | 2.93 | 3.00 | 168151 | 4958 | 1.23% |
| 2025-03-04 | 2.97 | 2.99 | 0.01 | 0.34% | 2.95 | 3.00 | 133161 | 3961 | 0.98% |
| 2025-03-03 | 2.95 | 2.98 | 0.03 | 1.02% | 2.95 | 3.00 | 190400 | 5676 | 1.39% |
| 2025-02-28 | 3.01 | 2.95 | -0.08 | -2.64% | 2.94 | 3.03 | 206931 | 6167 | 1.52% |
| 2025-02-27 | 3.03 | 3.03 | 0.00 | 0.00% | 2.98 | 3.05 | 205084 | 6183 | 1.50% |
| 2025-02-26 | 2.99 | 3.03 | 0.02 | 0.66% | 2.99 | 3.03 | 206447 | 6216 | 1.51% |
| 2025-02-25 | 3.01 | 3.01 | -0.02 | -0.66% | 2.99 | 3.10 | 278533 | 8436 | 2.04% |
| 2025-02-24 | 3.06 | 3.03 | 0.03 | 1.00% | 3.02 | 3.10 | 393070 | 12000 | 2.88% |
| 2025-02-21 | 2.99 | 3.00 | 0.00 | 0.00% | 2.95 | 3.01 | 232999 | 6940 | 1.71% |
| 2025-02-20 | 2.98 | 3.00 | 0.02 | 0.67% | 2.97 | 3.06 | 235753 | 7109 | 1.73% |
| 2025-02-19 | 2.96 | 2.98 | 0.01 | 0.34% | 2.95 | 2.99 | 231452 | 6870 | 1.69% |
| 2025-02-18 | 3.08 | 2.97 | -0.12 | -3.88% | 2.97 | 3.11 | 359600 | 10876 | 2.63% |
| 2025-02-17 | 3.02 | 3.09 | 0.11 | 3.69% | 3.02 | 3.16 | 631732 | 19548 | 4.63% |
| 2025-02-14 | 2.93 | 2.98 | 0.06 | 2.05% | 2.92 | 2.99 | 342013 | 10139 | 2.50% |
| 2025-02-13 | 2.94 | 2.92 | -0.02 | -0.68% | 2.91 | 2.96 | 206345 | 6053 | 1.51% |
| 2025-02-12 | 2.94 | 2.94 | 0.01 | 0.34% | 2.91 | 2.96 | 186123 | 5455 | 1.36% |
| 2025-02-11 | 2.97 | 2.93 | -0.04 | -1.35% | 2.90 | 2.97 | 186821 | 5465 | 1.37% |
| 2025-02-10 | 2.89 | 2.97 | 0.09 | 3.13% | 2.89 | 2.98 | 320298 | 9440 | 2.35% |
| 2025-02-07 | 2.83 | 2.88 | 0.04 | 1.41% | 2.82 | 2.91 | 277499 | 7975 | 2.03% |
| 2025-02-06 | 2.81 | 2.84 | 0.03 | 1.07% | 2.76 | 2.84 | 216677 | 6078 | 1.59% |
| 2025-02-05 | 2.81 | 2.81 | 0.04 | 1.44% | 2.79 | 2.83 | 177702 | 4993 | 1.30% |
| 2025-01-27 | 2.79 | 2.77 | -0.01 | -0.36% | 2.77 | 2.85 | 196362 | 5507 | 1.44% |
| 2025-01-24 | 2.74 | 2.78 | 0.02 | 0.72% | 2.73 | 2.78 | 175698 | 4839 | 1.29% |
| 2025-01-23 | 2.77 | 2.76 | 0.01 | 0.36% | 2.76 | 2.82 | 170459 | 4760 | 1.25% |
| 2025-01-22 | 2.78 | 2.75 | -0.03 | -1.08% | 2.72 | 2.79 | 121831 | 3350 | 0.89% |
| 2025-01-21 | 2.83 | 2.78 | -0.04 | -1.42% | 2.77 | 2.84 | 150701 | 4204 | 1.10% |
| 2025-01-20 | 2.83 | 2.82 | 0.03 | 1.08% | 2.77 | 2.84 | 154331 | 4345 | 1.13% |
| 2025-01-17 | 2.79 | 2.79 | -0.01 | -0.36% | 2.77 | 2.82 | 135051 | 3776 | 0.99% |
| 2025-01-16 | 2.80 | 2.80 | 0.01 | 0.36% | 2.79 | 2.85 | 176027 | 4967 | 1.29% |
| 2025-01-15 | 2.81 | 2.79 | -0.01 | -0.36% | 2.76 | 2.82 | 147875 | 4120 | 1.08% |
| 2025-01-14 | 2.72 | 2.80 | 0.09 | 3.32% | 2.71 | 2.80 | 227323 | 6284 | 1.66% |
| 2025-01-13 | 2.66 | 2.71 | 0.00 | 0.00% | 2.64 | 2.72 | 190558 | 5109 | 1.40% |
| 2025-01-10 | 2.80 | 2.71 | -0.08 | -2.87% | 2.71 | 2.81 | 215763 | 5946 | 1.58% |
| 2025-01-09 | 2.80 | 2.79 | -0.03 | -1.06% | 2.78 | 2.82 | 153812 | 4304 | 1.13% |
| 2025-01-08 | 2.81 | 2.82 | -0.01 | -0.35% | 2.76 | 2.85 | 206995 | 5811 | 1.52% |
| 2025-01-07 | 2.84 | 2.83 | -0.01 | -0.35% | 2.75 | 2.84 | 227164 | 6333 | 1.66% |
| 2025-01-06 | 2.76 | 2.84 | 0.07 | 2.53% | 2.70 | 2.88 | 365895 | 10297 | 2.68% |
| 2025-01-03 | 2.89 | 2.77 | -0.11 | -3.82% | 2.75 | 2.90 | 315211 | 8841 | 2.31% |
| 2025-01-02 | 2.96 | 2.88 | -0.09 | -3.03% | 2.86 | 3.00 | 257677 | 7573 | 1.89% |
| 2024-12-31 | 3.04 | 2.97 | -0.07 | -2.30% | 2.96 | 3.06 | 213976 | 6420 | 1.57% |
| 2024-12-30 | 3.07 | 3.04 | -0.04 | -1.30% | 3.00 | 3.07 | 190151 | 5761 | 1.39% |
| 2024-12-27 | 3.00 | 3.08 | 0.09 | 3.01% | 2.97 | 3.11 | 327876 | 10037 | 2.40% |
| 2024-12-26 | 2.99 | 2.99 | -0.01 | -0.33% | 2.98 | 3.02 | 181647 | 5444 | 1.33% |