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 | 3.13 | 3.15 | -0.14 | -4.26% | 3.13 | 3.22 | 102084 | 3221 | 5.48% |
| 2025-04-02 | 3.35 | 3.29 | 0.03 | 0.92% | 3.28 | 3.42 | 160832 | 5428 | 8.63% |
| 2025-04-01 | 3.03 | 3.26 | 0.16 | 5.16% | 3.03 | 3.26 | 95352 | 3018 | 5.12% |
| 2025-03-31 | 3.24 | 3.10 | -0.16 | -4.91% | 3.10 | 3.24 | 45481 | 1417 | 2.44% |
| 2025-03-28 | 3.11 | 3.26 | 0.16 | 5.16% | 3.06 | 3.26 | 80142 | 2589 | 4.30% |
| 2025-03-27 | 3.14 | 3.10 | -0.04 | -1.27% | 3.06 | 3.17 | 44172 | 1373 | 2.37% |
| 2025-03-26 | 2.98 | 3.14 | 0.15 | 5.02% | 2.97 | 3.14 | 45097 | 1382 | 2.42% |
| 2025-03-25 | 3.03 | 2.99 | -0.06 | -1.97% | 2.95 | 3.05 | 44411 | 1329 | 2.38% |
| 2025-03-24 | 3.19 | 3.05 | -0.16 | -4.98% | 3.05 | 3.19 | 73435 | 2254 | 3.94% |
| 2025-03-21 | 3.29 | 3.21 | -0.11 | -3.31% | 3.19 | 3.33 | 58588 | 1902 | 3.14% |
| 2025-03-20 | 3.35 | 3.32 | -0.03 | -0.90% | 3.25 | 3.42 | 82007 | 2712 | 4.40% |
| 2025-03-19 | 3.39 | 3.35 | -0.03 | -0.89% | 3.26 | 3.54 | 158502 | 5412 | 8.50% |
| 2025-03-18 | 3.28 | 3.38 | 0.16 | 4.97% | 3.28 | 3.38 | 35309 | 1177 | 1.89% |
| 2025-03-17 | 3.04 | 3.22 | 0.15 | 4.89% | 3.02 | 3.22 | 109948 | 3474 | 5.90% |
| 2025-03-14 | 3.09 | 3.07 | -0.02 | -0.65% | 3.02 | 3.12 | 48173 | 1476 | 2.58% |
| 2025-03-13 | 3.06 | 3.09 | 0.04 | 1.31% | 3.03 | 3.15 | 53591 | 1651 | 2.88% |
| 2025-03-12 | 3.01 | 3.05 | 0.05 | 1.67% | 2.98 | 3.11 | 44349 | 1351 | 2.38% |
| 2025-03-11 | 2.98 | 3.00 | 0.01 | 0.33% | 2.95 | 3.03 | 33054 | 988 | 1.77% |
| 2025-03-10 | 2.99 | 2.99 | 0.00 | 0.00% | 2.96 | 3.10 | 52408 | 1579 | 2.81% |
| 2025-03-07 | 3.11 | 2.99 | -0.08 | -2.61% | 2.98 | 3.17 | 80547 | 2478 | 4.32% |
| 2025-03-06 | 2.95 | 3.07 | 0.15 | 5.14% | 2.90 | 3.07 | 43882 | 1329 | 2.35% |
| 2025-03-05 | 2.87 | 2.92 | 0.05 | 1.74% | 2.84 | 2.92 | 25978 | 746 | 1.39% |
| 2025-03-04 | 2.86 | 2.87 | 0.00 | 0.00% | 2.84 | 2.89 | 22814 | 652 | 1.22% |
| 2025-03-03 | 2.87 | 2.87 | 0.00 | 0.00% | 2.82 | 2.91 | 38447 | 1098 | 2.06% |
| 2025-02-28 | 2.94 | 2.87 | -0.07 | -2.38% | 2.85 | 2.94 | 39233 | 1132 | 2.10% |
| 2025-02-27 | 2.92 | 2.94 | -0.01 | -0.34% | 2.88 | 2.98 | 41046 | 1200 | 2.20% |
| 2025-02-26 | 2.90 | 2.95 | 0.04 | 1.37% | 2.84 | 3.04 | 70787 | 2085 | 3.80% |
| 2025-02-25 | 2.97 | 2.91 | -0.06 | -2.02% | 2.89 | 2.99 | 70988 | 2082 | 3.81% |
| 2025-02-24 | 3.02 | 2.97 | -0.08 | -2.62% | 2.96 | 3.06 | 54556 | 1632 | 2.93% |
| 2025-02-21 | 3.14 | 3.05 | -0.12 | -3.79% | 3.01 | 3.17 | 85013 | 2608 | 4.56% |
| 2025-02-20 | 3.12 | 3.17 | 0.02 | 0.63% | 3.07 | 3.26 | 83740 | 2645 | 4.49% |
| 2025-02-19 | 3.07 | 3.15 | 0.05 | 1.61% | 3.03 | 3.15 | 51466 | 1600 | 2.76% |
| 2025-02-18 | 3.09 | 3.10 | -0.01 | -0.32% | 3.05 | 3.17 | 58650 | 1827 | 3.15% |
| 2025-02-17 | 3.04 | 3.11 | 0.04 | 1.30% | 3.01 | 3.21 | 67292 | 2096 | 3.61% |
| 2025-02-14 | 3.23 | 3.07 | -0.13 | -4.06% | 3.04 | 3.23 | 111004 | 3458 | 5.96% |
| 2025-02-13 | 3.15 | 3.20 | 0.03 | 0.95% | 3.10 | 3.29 | 109867 | 3506 | 5.89% |
| 2025-02-12 | 3.07 | 3.17 | 0.11 | 3.59% | 3.01 | 3.21 | 136627 | 4291 | 7.33% |
| 2025-02-11 | 3.15 | 3.06 | -0.01 | -0.33% | 2.96 | 3.15 | 138945 | 4219 | 7.45% |
| 2025-02-10 | 2.87 | 3.07 | 0.15 | 5.14% | 2.84 | 3.07 | 118729 | 3521 | 6.37% |
| 2025-02-07 | 2.90 | 2.92 | 0.12 | 4.29% | 2.85 | 2.94 | 119053 | 3479 | 6.39% |
| 2025-02-06 | 2.69 | 2.80 | 0.13 | 4.87% | 2.65 | 2.80 | 101337 | 2771 | 5.44% |
| 2025-02-05 | 2.52 | 2.67 | 0.13 | 5.12% | 2.48 | 2.67 | 94771 | 2438 | 5.08% |
| 2025-01-27 | 2.41 | 2.54 | 0.08 | 3.25% | 2.41 | 2.58 | 125740 | 3215 | 6.75% |
| 2025-01-24 | 2.52 | 2.46 | -0.02 | -0.81% | 2.46 | 2.58 | 78301 | 1963 | 4.20% |
| 2025-01-23 | 2.54 | 2.48 | -0.06 | -2.36% | 2.44 | 2.61 | 92542 | 2329 | 4.97% |
| 2025-01-22 | 2.63 | 2.54 | -0.09 | -3.42% | 2.50 | 2.69 | 121050 | 3103 | 6.49% |
| 2025-01-21 | 2.70 | 2.63 | -0.14 | -5.05% | 2.63 | 2.70 | 68183 | 1802 | 3.66% |
| 2025-01-20 | 2.90 | 2.77 | -0.15 | -5.14% | 2.77 | 2.92 | 78111 | 2193 | 4.19% |
| 2025-01-17 | 2.93 | 2.92 | -0.04 | -1.35% | 2.90 | 3.00 | 29757 | 874 | 1.60% |
| 2025-01-16 | 2.99 | 2.96 | -0.04 | -1.33% | 2.92 | 3.04 | 48861 | 1451 | 2.62% |
| 2025-01-15 | 3.03 | 3.00 | -0.08 | -2.60% | 2.96 | 3.12 | 62056 | 1874 | 3.33% |
| 2025-01-14 | 3.01 | 3.08 | -0.09 | -2.84% | 3.01 | 3.13 | 86171 | 2627 | 4.62% |
| 2025-01-13 | 3.17 | 3.17 | -0.17 | -5.09% | 3.17 | 3.21 | 26044 | 826 | 1.40% |
| 2025-01-10 | 3.43 | 3.34 | 0.07 | 2.14% | 3.30 | 3.43 | 111995 | 3810 | 6.01% |
| 2025-01-09 | 3.19 | 3.27 | 0.16 | 5.14% | 3.14 | 3.27 | 27643 | 895 | 1.48% |
| 2025-01-08 | 3.11 | 3.11 | 0.15 | 5.07% | 3.01 | 3.11 | 41196 | 1277 | 2.21% |
| 2025-01-07 | 2.81 | 2.96 | 0.14 | 4.96% | 2.81 | 2.96 | 15230 | 446 | 0.82% |
| 2025-01-06 | 2.95 | 2.82 | -0.12 | -4.08% | 2.79 | 2.96 | 49937 | 1420 | 2.68% |
| 2025-01-03 | 2.79 | 2.94 | 0.02 | 0.68% | 2.77 | 3.04 | 78552 | 2261 | 4.21% |
| 2025-01-02 | 2.92 | 2.92 | -0.15 | -4.89% | 2.92 | 2.97 | 14378 | 419 | 0.77% |
| 2024-12-31 | 3.07 | 3.07 | -0.16 | -4.95% | 3.07 | 3.22 | 50601 | 1566 | 2.71% |
| 2024-12-30 | 3.30 | 3.23 | -0.06 | -1.82% | 3.16 | 3.31 | 62145 | 2002 | 3.33% |
| 2024-12-27 | 3.29 | 3.29 | 0.16 | 5.11% | 3.17 | 3.29 | 61459 | 1999 | 3.30% |
| 2024-12-26 | 3.12 | 3.13 | -0.15 | -4.57% | 3.12 | 3.38 | 86132 | 2733 | 4.62% |
| 2024-12-25 | 3.28 | 3.28 | -0.17 | -4.93% | 3.28 | 3.39 | 36888 | 1216 | 1.98% |