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 | 3.16 | 3.17 | 0.00 | 0.00% | 3.14 | 3.19 | 584100 | 18474 | 1.18% |
| 2025-04-02 | 3.11 | 3.17 | 0.06 | 1.93% | 3.10 | 3.18 | 812740 | 25631 | 1.65% |
| 2025-04-01 | 3.10 | 3.11 | 0.02 | 0.65% | 3.07 | 3.13 | 641276 | 19860 | 1.30% |
| 2025-03-31 | 3.07 | 3.09 | 0.04 | 1.31% | 3.07 | 3.14 | 1137079 | 35306 | 2.30% |
| 2025-03-28 | 3.05 | 3.05 | 0.00 | 0.00% | 3.02 | 3.07 | 515060 | 15678 | 1.04% |
| 2025-03-27 | 3.06 | 3.05 | -0.01 | -0.33% | 3.04 | 3.07 | 335396 | 10242 | 0.68% |
| 2025-03-26 | 3.07 | 3.06 | -0.01 | -0.33% | 3.04 | 3.08 | 411776 | 12589 | 0.83% |
| 2025-03-25 | 3.04 | 3.07 | 0.03 | 0.99% | 3.04 | 3.07 | 355916 | 10889 | 0.72% |
| 2025-03-24 | 3.04 | 3.04 | -0.01 | -0.33% | 3.01 | 3.06 | 396614 | 12036 | 0.80% |
| 2025-03-21 | 3.05 | 3.05 | 0.00 | 0.00% | 3.01 | 3.08 | 536898 | 16368 | 1.09% |
| 2025-03-20 | 3.06 | 3.05 | -0.01 | -0.33% | 3.04 | 3.10 | 502954 | 15412 | 1.02% |
| 2025-03-19 | 3.03 | 3.06 | 0.03 | 0.99% | 3.01 | 3.06 | 655739 | 19909 | 1.33% |
| 2025-03-18 | 3.04 | 3.03 | 0.00 | 0.00% | 3.01 | 3.04 | 331098 | 9998 | 0.67% |
| 2025-03-17 | 3.00 | 3.03 | 0.04 | 1.34% | 2.99 | 3.04 | 601757 | 18193 | 1.22% |
| 2025-03-14 | 2.94 | 2.99 | 0.04 | 1.36% | 2.94 | 3.00 | 633752 | 18888 | 1.29% |
| 2025-03-13 | 2.94 | 2.95 | 0.01 | 0.34% | 2.93 | 2.97 | 576415 | 16971 | 1.17% |
| 2025-03-12 | 2.95 | 2.94 | -0.01 | -0.34% | 2.93 | 2.96 | 390488 | 11501 | 0.79% |
| 2025-03-11 | 2.93 | 2.95 | 0.01 | 0.34% | 2.91 | 2.95 | 577212 | 16908 | 1.17% |
| 2025-03-10 | 2.97 | 2.94 | -0.04 | -1.34% | 2.94 | 2.98 | 516820 | 15258 | 1.05% |
| 2025-03-07 | 3.00 | 2.98 | -0.02 | -0.67% | 2.97 | 3.01 | 381333 | 11408 | 0.77% |
| 2025-03-06 | 3.00 | 3.00 | 0.00 | 0.00% | 2.98 | 3.01 | 459094 | 13753 | 0.93% |
| 2025-03-05 | 2.98 | 3.00 | 0.02 | 0.67% | 2.96 | 3.00 | 483331 | 14418 | 0.98% |
| 2025-03-04 | 2.95 | 2.98 | 0.03 | 1.02% | 2.95 | 2.99 | 450950 | 13393 | 0.92% |
| 2025-03-03 | 2.98 | 2.95 | -0.03 | -1.01% | 2.95 | 2.99 | 417692 | 12387 | 0.85% |
| 2025-02-28 | 3.01 | 2.98 | -0.03 | -1.00% | 2.97 | 3.02 | 499149 | 14937 | 1.01% |
| 2025-02-27 | 3.02 | 3.01 | 0.00 | 0.00% | 2.99 | 3.02 | 383823 | 11538 | 0.78% |
| 2025-02-26 | 2.99 | 3.01 | 0.02 | 0.67% | 2.99 | 3.03 | 391068 | 11766 | 0.79% |
| 2025-02-25 | 3.03 | 2.99 | -0.03 | -0.99% | 2.98 | 3.04 | 444932 | 13395 | 0.90% |
| 2025-02-24 | 3.01 | 3.02 | 0.01 | 0.33% | 3.00 | 3.05 | 567123 | 17150 | 1.15% |
| 2025-02-21 | 3.05 | 3.01 | -0.04 | -1.31% | 2.99 | 3.06 | 569743 | 17180 | 1.16% |
| 2025-02-20 | 3.05 | 3.05 | 0.02 | 0.66% | 3.03 | 3.07 | 514795 | 15690 | 1.04% |
| 2025-02-19 | 3.05 | 3.03 | -0.03 | -0.98% | 3.02 | 3.07 | 514648 | 15650 | 1.04% |
| 2025-02-18 | 3.00 | 3.06 | 0.06 | 2.00% | 2.99 | 3.09 | 1245578 | 37980 | 2.53% |
| 2025-02-17 | 3.01 | 3.00 | -0.01 | -0.33% | 2.98 | 3.01 | 411753 | 12332 | 0.84% |
| 2025-02-14 | 3.02 | 3.01 | -0.01 | -0.33% | 2.98 | 3.02 | 450745 | 13499 | 0.91% |
| 2025-02-13 | 3.00 | 3.02 | 0.01 | 0.33% | 3.00 | 3.03 | 537478 | 16204 | 1.09% |
| 2025-02-12 | 3.01 | 3.01 | 0.00 | 0.00% | 2.98 | 3.02 | 448469 | 13448 | 0.91% |
| 2025-02-11 | 3.01 | 3.01 | 0.02 | 0.67% | 2.99 | 3.03 | 620333 | 18661 | 1.26% |
| 2025-02-10 | 3.00 | 2.99 | -0.01 | -0.33% | 2.98 | 3.01 | 410587 | 12294 | 0.83% |
| 2025-02-07 | 2.96 | 3.00 | 0.04 | 1.35% | 2.95 | 3.03 | 760852 | 22755 | 1.54% |
| 2025-02-06 | 2.95 | 2.96 | 0.01 | 0.34% | 2.93 | 2.97 | 533748 | 15758 | 1.08% |
| 2025-02-05 | 3.00 | 2.95 | -0.04 | -1.34% | 2.95 | 3.01 | 488868 | 14529 | 0.99% |
| 2025-01-27 | 2.96 | 2.99 | 0.03 | 1.01% | 2.96 | 3.03 | 661964 | 19898 | 1.34% |
| 2025-01-24 | 2.95 | 2.96 | 0.01 | 0.34% | 2.92 | 2.97 | 535064 | 15770 | 1.09% |
| 2025-01-23 | 2.93 | 2.95 | 0.04 | 1.37% | 2.92 | 2.99 | 650322 | 19240 | 1.32% |
| 2025-01-22 | 2.92 | 2.91 | -0.02 | -0.68% | 2.89 | 2.93 | 438469 | 12728 | 0.89% |
| 2025-01-21 | 2.96 | 2.93 | -0.02 | -0.68% | 2.91 | 2.96 | 465242 | 13650 | 0.94% |
| 2025-01-20 | 2.97 | 2.95 | 0.00 | 0.00% | 2.93 | 2.99 | 507330 | 15016 | 1.03% |
| 2025-01-17 | 2.95 | 2.95 | -0.01 | -0.34% | 2.92 | 2.97 | 452197 | 13337 | 0.92% |
| 2025-01-16 | 2.92 | 2.96 | 0.05 | 1.72% | 2.92 | 2.98 | 663309 | 19593 | 1.35% |
| 2025-01-15 | 2.91 | 2.91 | 0.00 | 0.00% | 2.89 | 2.95 | 458055 | 13357 | 0.93% |
| 2025-01-14 | 2.84 | 2.91 | 0.08 | 2.83% | 2.83 | 2.92 | 688730 | 19868 | 1.40% |
| 2025-01-13 | 2.87 | 2.83 | -0.06 | -2.08% | 2.81 | 2.87 | 642602 | 18252 | 1.30% |
| 2025-01-10 | 2.91 | 2.89 | -0.02 | -0.69% | 2.86 | 2.92 | 441698 | 12741 | 0.90% |
| 2025-01-09 | 2.93 | 2.91 | -0.03 | -1.02% | 2.89 | 2.94 | 428010 | 12454 | 0.87% |
| 2025-01-08 | 2.94 | 2.94 | -0.01 | -0.34% | 2.88 | 2.96 | 513457 | 14988 | 1.04% |
| 2025-01-07 | 2.91 | 2.95 | 0.03 | 1.03% | 2.89 | 2.95 | 472856 | 13819 | 0.96% |
| 2025-01-06 | 2.90 | 2.92 | 0.02 | 0.69% | 2.86 | 2.92 | 509253 | 14738 | 1.03% |
| 2025-01-03 | 2.94 | 2.90 | -0.04 | -1.36% | 2.88 | 2.96 | 697063 | 20373 | 1.42% |
| 2025-01-02 | 3.05 | 2.94 | -0.10 | -3.29% | 2.92 | 3.07 | 918543 | 27493 | 1.86% |
| 2024-12-31 | 3.12 | 3.04 | -0.08 | -2.56% | 3.04 | 3.16 | 993859 | 30773 | 2.02% |
| 2024-12-30 | 3.08 | 3.12 | 0.02 | 0.65% | 3.07 | 3.13 | 617255 | 19178 | 1.25% |
| 2024-12-27 | 3.08 | 3.10 | 0.02 | 0.65% | 3.04 | 3.11 | 589437 | 18147 | 1.20% |
| 2024-12-26 | 3.10 | 3.08 | -0.03 | -0.96% | 3.07 | 3.11 | 537240 | 16555 | 1.09% |
| 2024-12-25 | 3.09 | 3.11 | 0.01 | 0.32% | 3.06 | 3.12 | 894786 | 27657 | 1.82% |