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 | 2.66 | 2.71 | 0.03 | 1.12% | 2.63 | 2.73 | 128916 | 3464 | 2.52% |
| 2025-04-02 | 2.70 | 2.68 | 0.01 | 0.37% | 2.64 | 2.72 | 112124 | 3003 | 2.19% |
| 2025-04-01 | 2.63 | 2.67 | 0.04 | 1.52% | 2.62 | 2.73 | 145144 | 3896 | 2.84% |
| 2025-03-31 | 2.64 | 2.63 | -0.02 | -0.75% | 2.57 | 2.65 | 148623 | 3879 | 2.91% |
| 2025-03-28 | 2.71 | 2.65 | -0.07 | -2.57% | 2.64 | 2.72 | 136373 | 3637 | 2.67% |
| 2025-03-27 | 2.75 | 2.72 | -0.02 | -0.73% | 2.65 | 2.76 | 153151 | 4150 | 2.99% |
| 2025-03-26 | 2.67 | 2.74 | 0.07 | 2.62% | 2.65 | 2.77 | 193967 | 5304 | 3.79% |
| 2025-03-25 | 2.68 | 2.67 | -0.04 | -1.48% | 2.60 | 2.73 | 330478 | 8803 | 6.46% |
| 2025-03-24 | 3.01 | 2.71 | -0.30 | -9.97% | 2.71 | 3.02 | 334451 | 9377 | 6.54% |
| 2025-03-21 | 3.05 | 3.01 | -0.06 | -1.95% | 2.99 | 3.08 | 147364 | 4466 | 2.88% |
| 2025-03-20 | 3.06 | 3.07 | 0.00 | 0.00% | 3.05 | 3.09 | 123934 | 3805 | 2.42% |
| 2025-03-19 | 3.09 | 3.07 | -0.03 | -0.97% | 3.04 | 3.12 | 130372 | 4002 | 2.55% |
| 2025-03-18 | 3.12 | 3.10 | -0.02 | -0.64% | 3.06 | 3.14 | 145737 | 4500 | 2.85% |
| 2025-03-17 | 3.05 | 3.12 | 0.07 | 2.30% | 3.05 | 3.15 | 250484 | 7802 | 4.90% |
| 2025-03-14 | 2.96 | 3.05 | 0.08 | 2.69% | 2.94 | 3.05 | 185269 | 5556 | 3.62% |
| 2025-03-13 | 3.03 | 2.97 | -0.06 | -1.98% | 2.92 | 3.04 | 167624 | 4962 | 3.28% |
| 2025-03-12 | 3.05 | 3.03 | -0.01 | -0.33% | 3.02 | 3.07 | 125028 | 3796 | 2.44% |
| 2025-03-11 | 2.96 | 3.04 | 0.05 | 1.67% | 2.93 | 3.05 | 154407 | 4636 | 3.02% |
| 2025-03-10 | 2.96 | 2.99 | 0.03 | 1.01% | 2.95 | 3.02 | 140897 | 4207 | 2.75% |
| 2025-03-07 | 3.01 | 2.96 | -0.05 | -1.66% | 2.96 | 3.05 | 182131 | 5477 | 3.56% |
| 2025-03-06 | 2.94 | 3.01 | 0.07 | 2.38% | 2.90 | 3.04 | 222860 | 6634 | 4.36% |
| 2025-03-05 | 2.97 | 2.94 | -0.03 | -1.01% | 2.88 | 2.98 | 124641 | 3637 | 2.44% |
| 2025-03-04 | 2.92 | 2.97 | 0.03 | 1.02% | 2.90 | 2.98 | 109837 | 3236 | 2.15% |
| 2025-03-03 | 2.90 | 2.94 | 0.07 | 2.44% | 2.88 | 2.97 | 199741 | 5876 | 3.90% |
| 2025-02-28 | 2.97 | 2.87 | -0.11 | -3.69% | 2.86 | 2.98 | 145654 | 4253 | 2.85% |
| 2025-02-27 | 3.00 | 2.98 | -0.01 | -0.33% | 2.92 | 3.03 | 130298 | 3874 | 2.55% |
| 2025-02-26 | 2.98 | 2.99 | 0.01 | 0.34% | 2.97 | 3.04 | 140657 | 4218 | 2.75% |
| 2025-02-25 | 2.95 | 2.98 | -0.01 | -0.33% | 2.94 | 3.03 | 147889 | 4422 | 2.89% |
| 2025-02-24 | 2.94 | 2.99 | 0.05 | 1.70% | 2.91 | 3.03 | 202449 | 6028 | 3.96% |
| 2025-02-21 | 2.99 | 2.94 | -0.04 | -1.34% | 2.90 | 3.00 | 151644 | 4453 | 2.96% |
| 2025-02-20 | 2.93 | 2.98 | 0.05 | 1.71% | 2.92 | 2.98 | 98374 | 2906 | 1.92% |
| 2025-02-19 | 2.92 | 2.93 | 0.02 | 0.69% | 2.90 | 2.95 | 109968 | 3217 | 2.15% |
| 2025-02-18 | 3.08 | 2.91 | -0.13 | -4.28% | 2.91 | 3.08 | 157329 | 4671 | 3.08% |
| 2025-02-17 | 2.93 | 3.04 | 0.10 | 3.40% | 2.91 | 3.05 | 171799 | 5164 | 3.36% |
| 2025-02-14 | 2.97 | 2.94 | -0.03 | -1.01% | 2.94 | 3.02 | 114722 | 3406 | 2.24% |
| 2025-02-13 | 3.02 | 2.97 | -0.02 | -0.67% | 2.96 | 3.04 | 130182 | 3900 | 2.55% |
| 2025-02-12 | 3.01 | 2.99 | -0.03 | -0.99% | 2.95 | 3.04 | 135669 | 4054 | 2.65% |
| 2025-02-11 | 3.05 | 3.02 | -0.04 | -1.31% | 2.98 | 3.06 | 123935 | 3723 | 2.42% |
| 2025-02-10 | 2.99 | 3.06 | 0.08 | 2.68% | 2.98 | 3.06 | 152975 | 4615 | 2.99% |
| 2025-02-07 | 2.98 | 2.98 | 0.01 | 0.34% | 2.93 | 3.02 | 142832 | 4260 | 2.79% |
| 2025-02-06 | 2.96 | 2.97 | 0.04 | 1.37% | 2.86 | 2.98 | 148736 | 4343 | 2.91% |
| 2025-02-05 | 2.90 | 2.93 | 0.07 | 2.45% | 2.83 | 2.93 | 158091 | 4582 | 3.09% |
| 2025-01-27 | 2.86 | 2.86 | 0.05 | 1.78% | 2.82 | 2.90 | 135833 | 3899 | 2.66% |
| 2025-01-24 | 2.78 | 2.81 | 0.03 | 1.08% | 2.73 | 2.82 | 98273 | 2730 | 1.92% |
| 2025-01-23 | 2.83 | 2.78 | -0.01 | -0.36% | 2.78 | 2.90 | 122464 | 3480 | 2.39% |
| 2025-01-22 | 2.84 | 2.79 | -0.03 | -1.06% | 2.76 | 2.87 | 134219 | 3772 | 2.62% |
| 2025-01-21 | 2.91 | 2.82 | -0.04 | -1.40% | 2.77 | 2.92 | 146736 | 4150 | 2.87% |
| 2025-01-20 | 2.80 | 2.86 | 0.07 | 2.51% | 2.73 | 2.91 | 170982 | 4881 | 3.34% |
| 2025-01-17 | 2.80 | 2.79 | -0.02 | -0.71% | 2.73 | 2.81 | 116561 | 3234 | 2.28% |
| 2025-01-16 | 2.80 | 2.81 | 0.01 | 0.36% | 2.78 | 2.87 | 123628 | 3487 | 2.42% |
| 2025-01-15 | 2.82 | 2.80 | 0.01 | 0.36% | 2.73 | 2.83 | 123659 | 3438 | 2.42% |
| 2025-01-14 | 2.64 | 2.79 | 0.15 | 5.68% | 2.64 | 2.80 | 168348 | 4605 | 3.29% |
| 2025-01-13 | 2.59 | 2.64 | 0.03 | 1.15% | 2.51 | 2.64 | 103531 | 2682 | 2.02% |
| 2025-01-10 | 2.73 | 2.61 | -0.14 | -5.09% | 2.61 | 2.75 | 139266 | 3721 | 2.72% |
| 2025-01-09 | 2.74 | 2.75 | 0.01 | 0.36% | 2.69 | 2.77 | 120997 | 3315 | 2.37% |
| 2025-01-08 | 2.77 | 2.74 | -0.02 | -0.72% | 2.63 | 2.80 | 174711 | 4746 | 3.42% |
| 2025-01-07 | 2.62 | 2.76 | 0.15 | 5.75% | 2.61 | 2.77 | 158559 | 4253 | 3.10% |
| 2025-01-06 | 2.62 | 2.61 | -0.02 | -0.76% | 2.48 | 2.65 | 145633 | 3756 | 2.85% |
| 2025-01-03 | 2.82 | 2.63 | -0.19 | -6.74% | 2.62 | 2.84 | 203393 | 5480 | 3.98% |
| 2025-01-02 | 2.82 | 2.82 | 0.00 | 0.00% | 2.79 | 2.91 | 151559 | 4322 | 2.96% |
| 2024-12-31 | 2.93 | 2.82 | -0.09 | -3.09% | 2.82 | 2.95 | 139267 | 3999 | 2.72% |
| 2024-12-30 | 3.03 | 2.91 | -0.11 | -3.64% | 2.83 | 3.06 | 211363 | 6109 | 4.13% |
| 2024-12-27 | 2.96 | 3.02 | 0.07 | 2.37% | 2.93 | 3.06 | 139009 | 4207 | 2.72% |
| 2024-12-26 | 2.93 | 2.95 | 0.02 | 0.68% | 2.92 | 3.02 | 149911 | 4452 | 2.93% |