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 | 2.75 | 2.78 | 0.00 | 0.00% | 2.74 | 2.81 | 121960 | 3389 | 1.45% |
| 2025-04-02 | 2.82 | 2.78 | -0.07 | -2.46% | 2.78 | 2.84 | 135779 | 3806 | 1.62% |
| 2025-04-01 | 2.77 | 2.85 | 0.09 | 3.26% | 2.76 | 2.91 | 212271 | 6061 | 2.53% |
| 2025-03-31 | 2.80 | 2.76 | -0.06 | -2.13% | 2.69 | 2.80 | 199979 | 5464 | 2.38% |
| 2025-03-28 | 2.90 | 2.82 | -0.07 | -2.42% | 2.82 | 2.93 | 161744 | 4627 | 1.93% |
| 2025-03-27 | 2.88 | 2.89 | 0.01 | 0.35% | 2.82 | 2.90 | 135637 | 3890 | 1.61% |
| 2025-03-26 | 2.86 | 2.88 | 0.03 | 1.05% | 2.83 | 2.89 | 124086 | 3565 | 1.48% |
| 2025-03-25 | 2.89 | 2.85 | -0.03 | -1.04% | 2.80 | 2.90 | 162756 | 4626 | 1.94% |
| 2025-03-24 | 2.99 | 2.88 | -0.12 | -4.00% | 2.81 | 3.00 | 293658 | 8500 | 3.50% |
| 2025-03-21 | 3.08 | 3.00 | -0.08 | -2.60% | 2.99 | 3.12 | 236910 | 7187 | 2.82% |
| 2025-03-20 | 3.12 | 3.08 | -0.03 | -0.96% | 3.07 | 3.12 | 153751 | 4752 | 1.83% |
| 2025-03-19 | 3.14 | 3.11 | -0.03 | -0.96% | 3.11 | 3.17 | 194287 | 6078 | 2.31% |
| 2025-03-18 | 3.16 | 3.14 | 0.01 | 0.32% | 3.11 | 3.17 | 220181 | 6898 | 2.62% |
| 2025-03-17 | 3.17 | 3.13 | -0.04 | -1.26% | 3.12 | 3.19 | 287089 | 9034 | 3.42% |
| 2025-03-14 | 3.10 | 3.17 | 0.08 | 2.59% | 3.07 | 3.18 | 420654 | 13168 | 5.01% |
| 2025-03-13 | 3.15 | 3.09 | -0.05 | -1.59% | 3.05 | 3.18 | 363112 | 11286 | 4.32% |
| 2025-03-12 | 3.14 | 3.14 | 0.00 | 0.00% | 3.12 | 3.18 | 467040 | 14685 | 5.56% |
| 2025-03-11 | 3.10 | 3.14 | -0.06 | -1.88% | 3.00 | 3.17 | 777138 | 24176 | 9.25% |
| 2025-03-10 | 3.00 | 3.20 | 0.29 | 9.97% | 3.00 | 3.20 | 538464 | 17114 | 6.41% |
| 2025-03-07 | 2.97 | 2.91 | -0.07 | -2.35% | 2.90 | 2.98 | 248062 | 7266 | 2.95% |
| 2025-03-06 | 2.94 | 2.98 | 0.05 | 1.71% | 2.91 | 3.00 | 252836 | 7502 | 3.01% |
| 2025-03-05 | 2.97 | 2.93 | -0.04 | -1.35% | 2.88 | 2.99 | 268240 | 7815 | 3.19% |
| 2025-03-04 | 2.94 | 2.97 | 0.02 | 0.68% | 2.91 | 3.00 | 245616 | 7266 | 2.92% |
| 2025-03-03 | 3.01 | 2.95 | -0.08 | -2.64% | 2.88 | 3.08 | 347733 | 10340 | 4.14% |
| 2025-02-28 | 3.03 | 3.03 | -0.01 | -0.33% | 3.01 | 3.16 | 427933 | 13139 | 5.09% |
| 2025-02-27 | 3.04 | 3.04 | -0.01 | -0.33% | 2.98 | 3.12 | 330806 | 10059 | 3.94% |
| 2025-02-26 | 3.04 | 3.05 | 0.03 | 0.99% | 3.02 | 3.06 | 289006 | 8774 | 3.44% |
| 2025-02-25 | 3.02 | 3.02 | -0.01 | -0.33% | 2.97 | 3.10 | 365362 | 11131 | 4.35% |
| 2025-02-24 | 3.09 | 3.03 | -0.10 | -3.19% | 3.01 | 3.11 | 478010 | 14542 | 5.69% |
| 2025-02-21 | 3.16 | 3.13 | -0.06 | -1.88% | 3.05 | 3.16 | 628432 | 19436 | 7.48% |
| 2025-02-20 | 3.14 | 3.19 | 0.05 | 1.59% | 3.09 | 3.34 | 820505 | 26373 | 9.77% |
| 2025-02-19 | 3.14 | 3.14 | -0.06 | -1.88% | 3.02 | 3.16 | 776130 | 24062 | 9.24% |
| 2025-02-18 | 3.59 | 3.20 | -0.23 | -6.71% | 3.10 | 3.59 | 1407694 | 46303 | 16.76% |
| 2025-02-17 | 3.42 | 3.43 | 0.31 | 9.94% | 3.25 | 3.43 | 707010 | 23869 | 8.42% |
| 2025-02-14 | 2.83 | 3.12 | 0.28 | 9.86% | 2.82 | 3.12 | 306548 | 9431 | 3.65% |
| 2025-02-13 | 2.87 | 2.84 | -0.03 | -1.05% | 2.82 | 2.89 | 184749 | 5272 | 2.20% |
| 2025-02-12 | 2.86 | 2.87 | 0.01 | 0.35% | 2.83 | 2.90 | 190998 | 5467 | 2.27% |
| 2025-02-11 | 2.94 | 2.86 | -0.09 | -3.05% | 2.85 | 2.96 | 245835 | 7064 | 2.93% |
| 2025-02-10 | 2.90 | 2.95 | 0.11 | 3.87% | 2.85 | 2.95 | 260264 | 7586 | 3.10% |
| 2025-02-07 | 2.77 | 2.84 | 0.06 | 2.16% | 2.76 | 2.90 | 240842 | 6847 | 2.87% |
| 2025-02-06 | 2.73 | 2.78 | 0.05 | 1.83% | 2.66 | 2.78 | 205825 | 5613 | 2.45% |
| 2025-02-05 | 2.69 | 2.73 | 0.08 | 3.02% | 2.65 | 2.77 | 182808 | 4986 | 2.18% |
| 2025-01-27 | 2.72 | 2.65 | -0.05 | -1.85% | 2.65 | 2.75 | 169396 | 4535 | 2.02% |
| 2025-01-24 | 2.64 | 2.70 | 0.06 | 2.27% | 2.60 | 2.73 | 194742 | 5206 | 2.32% |
| 2025-01-23 | 2.67 | 2.64 | 0.01 | 0.38% | 2.64 | 2.77 | 209457 | 5666 | 2.49% |
| 2025-01-22 | 2.69 | 2.63 | -0.07 | -2.59% | 2.63 | 2.69 | 132748 | 3514 | 1.58% |
| 2025-01-21 | 2.79 | 2.70 | -0.07 | -2.53% | 2.68 | 2.80 | 146619 | 3971 | 1.75% |
| 2025-01-20 | 2.73 | 2.77 | 0.05 | 1.84% | 2.68 | 2.81 | 158437 | 4371 | 1.89% |
| 2025-01-17 | 2.75 | 2.72 | -0.05 | -1.81% | 2.68 | 2.75 | 173542 | 4706 | 2.07% |
| 2025-01-16 | 2.76 | 2.77 | 0.04 | 1.47% | 2.74 | 2.89 | 250060 | 7014 | 2.98% |
| 2025-01-15 | 2.73 | 2.73 | 0.03 | 1.11% | 2.64 | 2.77 | 238750 | 6483 | 2.84% |
| 2025-01-14 | 2.55 | 2.70 | 0.17 | 6.72% | 2.55 | 2.70 | 252375 | 6663 | 3.00% |
| 2025-01-13 | 2.53 | 2.53 | -0.02 | -0.78% | 2.41 | 2.54 | 180554 | 4502 | 2.15% |
| 2025-01-10 | 2.66 | 2.55 | -0.12 | -4.49% | 2.54 | 2.69 | 171419 | 4482 | 2.04% |
| 2025-01-09 | 2.67 | 2.67 | 0.00 | 0.00% | 2.62 | 2.70 | 171762 | 4584 | 2.04% |
| 2025-01-08 | 2.68 | 2.67 | 0.02 | 0.75% | 2.56 | 2.72 | 257925 | 6824 | 3.07% |
| 2025-01-07 | 2.54 | 2.65 | 0.11 | 4.33% | 2.48 | 2.66 | 276254 | 7081 | 3.29% |
| 2025-01-06 | 2.53 | 2.54 | 0.01 | 0.40% | 2.43 | 2.60 | 261247 | 6625 | 3.11% |
| 2025-01-03 | 2.74 | 2.53 | -0.21 | -7.66% | 2.53 | 2.76 | 289590 | 7555 | 3.45% |
| 2025-01-02 | 2.75 | 2.74 | -0.02 | -0.72% | 2.70 | 2.83 | 213868 | 5912 | 2.55% |
| 2024-12-31 | 2.83 | 2.76 | -0.07 | -2.47% | 2.74 | 2.89 | 206583 | 5754 | 2.46% |
| 2024-12-30 | 2.92 | 2.83 | -0.12 | -4.07% | 2.78 | 2.94 | 281716 | 7955 | 3.35% |
| 2024-12-27 | 2.88 | 2.95 | 0.07 | 2.43% | 2.84 | 3.03 | 268051 | 7942 | 3.19% |
| 2024-12-26 | 2.91 | 2.88 | -0.05 | -1.71% | 2.87 | 2.97 | 248364 | 7193 | 2.96% |