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 | 3.09 | 3.02 | -0.03 | -0.98% | 2.97 | 3.09 | 231781 | 7012 | 3.29% |
| 2025-04-02 | 3.11 | 3.05 | -0.06 | -1.93% | 3.02 | 3.13 | 220998 | 6798 | 3.14% |
| 2025-04-01 | 3.09 | 3.11 | 0.04 | 1.30% | 3.09 | 3.24 | 336660 | 10634 | 4.78% |
| 2025-03-31 | 3.10 | 3.07 | -0.07 | -2.23% | 2.99 | 3.12 | 312763 | 9499 | 4.45% |
| 2025-03-28 | 3.29 | 3.14 | -0.16 | -4.85% | 3.14 | 3.30 | 395485 | 12603 | 5.62% |
| 2025-03-27 | 3.38 | 3.30 | -0.07 | -2.08% | 3.22 | 3.46 | 467070 | 15379 | 6.64% |
| 2025-03-26 | 3.33 | 3.37 | -0.04 | -1.17% | 3.33 | 3.54 | 427885 | 14575 | 6.08% |
| 2025-03-25 | 3.67 | 3.41 | -0.27 | -7.34% | 3.40 | 3.70 | 691665 | 24049 | 9.83% |
| 2025-03-24 | 3.93 | 3.68 | -0.33 | -8.23% | 3.51 | 3.97 | 984940 | 36568 | 14.00% |
| 2025-03-21 | 3.75 | 4.01 | 0.18 | 4.70% | 3.75 | 4.20 | 1327674 | 53489 | 18.87% |
| 2025-03-20 | 3.55 | 3.83 | 0.18 | 4.93% | 3.53 | 3.97 | 1042098 | 39623 | 14.81% |
| 2025-03-19 | 3.53 | 3.65 | 0.14 | 3.99% | 3.48 | 3.70 | 735708 | 26655 | 10.46% |
| 2025-03-18 | 3.57 | 3.51 | -0.07 | -1.96% | 3.46 | 3.65 | 631218 | 22274 | 8.97% |
| 2025-03-17 | 3.37 | 3.58 | 0.24 | 7.19% | 3.37 | 3.89 | 906104 | 32582 | 12.88% |
| 2025-03-14 | 3.22 | 3.34 | 0.10 | 3.09% | 3.22 | 3.39 | 468041 | 15600 | 6.65% |
| 2025-03-13 | 3.27 | 3.24 | -0.04 | -1.22% | 3.14 | 3.29 | 279280 | 8944 | 3.97% |
| 2025-03-12 | 3.25 | 3.28 | 0.03 | 0.92% | 3.23 | 3.32 | 312080 | 10233 | 4.44% |
| 2025-03-11 | 3.27 | 3.25 | -0.04 | -1.22% | 3.21 | 3.31 | 247320 | 8043 | 3.52% |
| 2025-03-10 | 3.25 | 3.29 | 0.03 | 0.92% | 3.25 | 3.34 | 248630 | 8207 | 3.53% |
| 2025-03-07 | 3.25 | 3.26 | -0.02 | -0.61% | 3.21 | 3.39 | 365392 | 12038 | 5.19% |
| 2025-03-06 | 3.13 | 3.28 | 0.14 | 4.46% | 3.10 | 3.30 | 402894 | 13049 | 5.73% |
| 2025-03-05 | 3.16 | 3.14 | -0.02 | -0.63% | 3.05 | 3.17 | 210585 | 6535 | 2.99% |
| 2025-03-04 | 3.15 | 3.16 | 0.04 | 1.28% | 3.08 | 3.19 | 179286 | 5611 | 2.55% |
| 2025-03-03 | 3.14 | 3.12 | -0.03 | -0.95% | 3.08 | 3.20 | 263357 | 8285 | 3.74% |
| 2025-02-28 | 3.26 | 3.15 | -0.11 | -3.37% | 3.14 | 3.34 | 333723 | 10813 | 4.74% |
| 2025-02-27 | 3.37 | 3.26 | -0.10 | -2.98% | 3.21 | 3.38 | 346147 | 11301 | 4.92% |
| 2025-02-26 | 3.34 | 3.36 | 0.03 | 0.90% | 3.28 | 3.39 | 462872 | 15469 | 6.58% |
| 2025-02-25 | 3.16 | 3.33 | 0.11 | 3.42% | 3.16 | 3.36 | 637955 | 20965 | 9.07% |
| 2025-02-24 | 3.16 | 3.22 | 0.11 | 3.54% | 3.14 | 3.45 | 588339 | 19168 | 8.36% |
| 2025-02-21 | 3.14 | 3.11 | -0.01 | -0.32% | 3.02 | 3.17 | 313141 | 9636 | 4.45% |
| 2025-02-20 | 3.03 | 3.12 | 0.09 | 2.97% | 3.02 | 3.18 | 383293 | 11931 | 5.45% |
| 2025-02-19 | 2.96 | 3.03 | 0.07 | 2.36% | 2.96 | 3.05 | 203907 | 6142 | 2.90% |
| 2025-02-18 | 3.15 | 2.96 | -0.18 | -5.73% | 2.95 | 3.18 | 323694 | 9831 | 4.60% |
| 2025-02-17 | 3.02 | 3.14 | 0.12 | 3.97% | 3.02 | 3.17 | 326244 | 10153 | 4.64% |
| 2025-02-14 | 3.05 | 3.02 | -0.03 | -0.98% | 3.01 | 3.07 | 200542 | 6095 | 2.85% |
| 2025-02-13 | 3.09 | 3.05 | -0.04 | -1.29% | 3.05 | 3.12 | 210228 | 6467 | 2.99% |
| 2025-02-12 | 3.06 | 3.09 | 0.03 | 0.98% | 3.05 | 3.11 | 243781 | 7498 | 3.46% |
| 2025-02-11 | 3.15 | 3.06 | -0.06 | -1.92% | 3.04 | 3.16 | 225450 | 6915 | 3.20% |
| 2025-02-10 | 3.09 | 3.12 | 0.08 | 2.63% | 3.03 | 3.13 | 271803 | 8410 | 3.86% |
| 2025-02-07 | 2.98 | 3.04 | 0.06 | 2.01% | 2.97 | 3.08 | 335003 | 10165 | 4.76% |
| 2025-02-06 | 2.98 | 2.98 | -0.01 | -0.33% | 2.89 | 3.00 | 301788 | 8922 | 4.29% |
| 2025-02-05 | 2.93 | 2.99 | 0.07 | 2.40% | 2.93 | 3.05 | 265460 | 7957 | 3.77% |
| 2025-01-27 | 2.84 | 2.92 | 0.12 | 4.29% | 2.78 | 3.00 | 266404 | 7682 | 3.79% |
| 2025-01-24 | 2.77 | 2.80 | 0.01 | 0.36% | 2.74 | 2.81 | 140474 | 3900 | 2.00% |
| 2025-01-23 | 2.84 | 2.79 | 0.00 | 0.00% | 2.79 | 2.92 | 191139 | 5449 | 2.72% |
| 2025-01-22 | 2.83 | 2.79 | -0.08 | -2.79% | 2.76 | 2.84 | 174244 | 4871 | 2.48% |
| 2025-01-21 | 2.99 | 2.87 | -0.08 | -2.71% | 2.85 | 3.00 | 203283 | 5856 | 2.89% |
| 2025-01-20 | 3.01 | 2.95 | -0.04 | -1.34% | 2.91 | 3.03 | 244174 | 7224 | 3.47% |
| 2025-01-17 | 3.09 | 2.99 | -0.13 | -4.17% | 2.98 | 3.11 | 345633 | 10380 | 4.91% |
| 2025-01-16 | 2.93 | 3.12 | 0.22 | 7.59% | 2.92 | 3.28 | 547159 | 17015 | 7.78% |
| 2025-01-15 | 2.98 | 2.90 | -0.06 | -2.03% | 2.87 | 2.99 | 185130 | 5393 | 2.63% |
| 2025-01-14 | 2.78 | 2.96 | 0.17 | 6.09% | 2.78 | 2.96 | 233032 | 6753 | 3.31% |
| 2025-01-13 | 2.72 | 2.79 | 0.04 | 1.45% | 2.65 | 2.82 | 154603 | 4259 | 2.20% |
| 2025-01-10 | 2.89 | 2.75 | -0.14 | -4.84% | 2.73 | 2.92 | 196978 | 5568 | 2.80% |
| 2025-01-09 | 2.83 | 2.89 | 0.03 | 1.05% | 2.81 | 2.91 | 195744 | 5630 | 2.78% |
| 2025-01-08 | 2.83 | 2.86 | 0.06 | 2.14% | 2.73 | 2.87 | 272679 | 7680 | 3.88% |
| 2025-01-07 | 2.66 | 2.80 | 0.16 | 6.06% | 2.65 | 2.81 | 235356 | 6428 | 3.35% |
| 2025-01-06 | 2.67 | 2.64 | -0.04 | -1.49% | 2.53 | 2.70 | 198832 | 5211 | 2.83% |
| 2025-01-03 | 2.86 | 2.68 | -0.18 | -6.29% | 2.66 | 2.89 | 247347 | 6778 | 3.52% |
| 2025-01-02 | 2.90 | 2.86 | -0.04 | -1.38% | 2.83 | 2.99 | 210337 | 6113 | 2.99% |
| 2024-12-31 | 2.94 | 2.90 | -0.03 | -1.02% | 2.86 | 3.02 | 243945 | 7148 | 3.46% |
| 2024-12-30 | 3.01 | 2.93 | -0.11 | -3.62% | 2.87 | 3.01 | 248819 | 7276 | 3.53% |
| 2024-12-27 | 2.97 | 3.04 | 0.08 | 2.70% | 2.94 | 3.09 | 256841 | 7836 | 3.65% |
| 2024-12-26 | 2.94 | 2.96 | 0.00 | 0.00% | 2.93 | 3.02 | 233692 | 6963 | 3.32% |
| 2024-12-25 | 3.10 | 2.96 | -0.16 | -5.13% | 2.85 | 3.11 | 396166 | 11668 | 5.63% |