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 | 3.10 | 3.12 | -0.02 | -0.64% | 3.09 | 3.21 | 106842 | 3350 | 2.57% |
| 2025-04-02 | 3.00 | 3.14 | 0.15 | 5.02% | 2.97 | 3.14 | 127197 | 3895 | 3.06% |
| 2025-04-01 | 3.03 | 2.99 | -0.03 | -0.99% | 2.95 | 3.06 | 84041 | 2525 | 2.02% |
| 2025-03-31 | 2.97 | 3.02 | 0.04 | 1.34% | 2.86 | 3.04 | 145457 | 4307 | 3.50% |
| 2025-03-28 | 3.02 | 2.98 | -0.17 | -5.40% | 2.96 | 3.08 | 223637 | 6746 | 5.38% |
| 2025-03-27 | 3.21 | 3.15 | -0.05 | -1.56% | 3.08 | 3.27 | 127131 | 4019 | 3.06% |
| 2025-03-26 | 3.09 | 3.20 | 0.09 | 2.89% | 3.09 | 3.22 | 123434 | 3926 | 2.97% |
| 2025-03-25 | 3.03 | 3.11 | 0.07 | 2.30% | 3.00 | 3.12 | 90593 | 2791 | 2.18% |
| 2025-03-24 | 3.18 | 3.04 | -0.14 | -4.40% | 2.94 | 3.20 | 206667 | 6321 | 4.97% |
| 2025-03-21 | 3.20 | 3.18 | -0.03 | -0.93% | 3.08 | 3.27 | 158800 | 5018 | 3.82% |
| 2025-03-20 | 3.13 | 3.21 | 0.08 | 2.56% | 3.09 | 3.24 | 150326 | 4787 | 3.61% |
| 2025-03-19 | 3.20 | 3.13 | -0.09 | -2.80% | 3.12 | 3.23 | 162214 | 5130 | 3.90% |
| 2025-03-18 | 3.17 | 3.22 | 0.04 | 1.26% | 3.09 | 3.24 | 210500 | 6663 | 5.06% |
| 2025-03-17 | 3.08 | 3.18 | 0.13 | 4.26% | 3.08 | 3.20 | 282949 | 8885 | 6.80% |
| 2025-03-14 | 3.01 | 3.05 | 0.10 | 3.39% | 3.01 | 3.15 | 273287 | 8390 | 6.57% |
| 2025-03-13 | 2.79 | 2.95 | 0.16 | 5.73% | 2.77 | 2.95 | 261767 | 7506 | 6.29% |
| 2025-03-12 | 2.81 | 2.79 | -0.02 | -0.71% | 2.77 | 2.87 | 125388 | 3527 | 3.01% |
| 2025-03-11 | 2.76 | 2.81 | 0.05 | 1.81% | 2.73 | 2.84 | 115888 | 3236 | 2.79% |
| 2025-03-10 | 2.71 | 2.76 | 0.06 | 2.22% | 2.69 | 2.78 | 104135 | 2859 | 2.50% |
| 2025-03-07 | 2.72 | 2.70 | -0.03 | -1.10% | 2.69 | 2.73 | 63833 | 1724 | 1.53% |
| 2025-03-06 | 2.71 | 2.73 | 0.01 | 0.37% | 2.70 | 2.74 | 71798 | 1951 | 1.73% |
| 2025-03-05 | 2.69 | 2.72 | 0.03 | 1.12% | 2.64 | 2.73 | 83579 | 2237 | 2.01% |
| 2025-03-04 | 2.64 | 2.69 | 0.03 | 1.13% | 2.63 | 2.69 | 60964 | 1624 | 1.47% |
| 2025-03-03 | 2.64 | 2.66 | 0.02 | 0.76% | 2.61 | 2.71 | 90492 | 2415 | 2.18% |
| 2025-02-28 | 2.71 | 2.64 | -0.08 | -2.94% | 2.63 | 2.71 | 105720 | 2814 | 2.54% |
| 2025-02-27 | 2.72 | 2.72 | 0.01 | 0.37% | 2.69 | 2.74 | 70076 | 1898 | 1.68% |
| 2025-02-26 | 2.76 | 2.71 | -0.04 | -1.45% | 2.71 | 2.76 | 103694 | 2826 | 2.49% |
| 2025-02-25 | 2.75 | 2.75 | -0.02 | -0.72% | 2.72 | 2.81 | 101665 | 2801 | 2.44% |
| 2025-02-24 | 2.71 | 2.77 | 0.04 | 1.47% | 2.67 | 2.78 | 132924 | 3615 | 3.20% |
| 2025-02-21 | 2.78 | 2.73 | -0.04 | -1.44% | 2.71 | 2.82 | 177361 | 4887 | 4.26% |
| 2025-02-20 | 2.67 | 2.77 | 0.12 | 4.53% | 2.66 | 2.85 | 265598 | 7331 | 6.39% |
| 2025-02-19 | 2.60 | 2.65 | 0.05 | 1.92% | 2.60 | 2.67 | 123984 | 3263 | 2.98% |
| 2025-02-18 | 2.61 | 2.60 | 0.04 | 1.56% | 2.59 | 2.70 | 194994 | 5165 | 4.69% |
| 2025-02-17 | 2.46 | 2.56 | 0.09 | 3.64% | 2.44 | 2.57 | 133783 | 3373 | 3.22% |
| 2025-02-14 | 2.51 | 2.47 | -0.04 | -1.59% | 2.45 | 2.52 | 81079 | 2012 | 1.95% |
| 2025-02-13 | 2.55 | 2.51 | -0.03 | -1.18% | 2.50 | 2.57 | 82514 | 2084 | 1.98% |
| 2025-02-12 | 2.55 | 2.54 | -0.01 | -0.39% | 2.52 | 2.56 | 78794 | 2000 | 1.89% |
| 2025-02-11 | 2.58 | 2.55 | -0.03 | -1.16% | 2.52 | 2.58 | 97895 | 2490 | 2.35% |
| 2025-02-10 | 2.55 | 2.58 | 0.04 | 1.57% | 2.54 | 2.60 | 120635 | 3092 | 2.90% |
| 2025-02-07 | 2.50 | 2.54 | 0.03 | 1.20% | 2.50 | 2.57 | 124459 | 3157 | 2.99% |
| 2025-02-06 | 2.49 | 2.51 | 0.02 | 0.80% | 2.45 | 2.52 | 115477 | 2869 | 2.78% |
| 2025-02-05 | 2.54 | 2.49 | -0.03 | -1.19% | 2.45 | 2.55 | 103639 | 2572 | 2.49% |
| 2025-01-27 | 2.51 | 2.52 | 0.02 | 0.80% | 2.51 | 2.57 | 148987 | 3779 | 3.58% |
| 2025-01-24 | 2.48 | 2.50 | 0.01 | 0.40% | 2.43 | 2.51 | 100993 | 2498 | 2.43% |
| 2025-01-23 | 2.52 | 2.49 | -0.04 | -1.58% | 2.49 | 2.55 | 163297 | 4112 | 3.93% |
| 2025-01-22 | 2.48 | 2.53 | 0.05 | 2.02% | 2.44 | 2.60 | 202333 | 5118 | 4.86% |
| 2025-01-21 | 2.40 | 2.48 | 0.09 | 3.77% | 2.40 | 2.63 | 233934 | 5855 | 5.62% |
| 2025-01-20 | 2.42 | 2.39 | 0.10 | 4.37% | 2.36 | 2.46 | 175207 | 4204 | 4.21% |
| 2025-01-17 | 2.33 | 2.29 | -0.04 | -1.72% | 2.27 | 2.34 | 84427 | 1937 | 2.03% |
| 2025-01-16 | 2.29 | 2.33 | 0.05 | 2.19% | 2.29 | 2.35 | 109027 | 2526 | 2.62% |
| 2025-01-15 | 2.32 | 2.28 | -0.05 | -2.15% | 2.27 | 2.34 | 80881 | 1857 | 1.94% |
| 2025-01-14 | 2.25 | 2.33 | 0.09 | 4.02% | 2.23 | 2.33 | 104624 | 2398 | 2.52% |
| 2025-01-13 | 2.20 | 2.24 | 0.03 | 1.36% | 2.16 | 2.28 | 76580 | 1702 | 1.84% |
| 2025-01-10 | 2.31 | 2.21 | -0.10 | -4.33% | 2.20 | 2.32 | 73308 | 1658 | 1.76% |
| 2025-01-09 | 2.32 | 2.31 | -0.02 | -0.86% | 2.29 | 2.38 | 75780 | 1763 | 1.82% |
| 2025-01-08 | 2.31 | 2.33 | -0.01 | -0.43% | 2.27 | 2.38 | 117513 | 2713 | 2.83% |
| 2025-01-07 | 2.17 | 2.34 | 0.20 | 9.35% | 2.15 | 2.34 | 155644 | 3515 | 3.74% |
| 2025-01-06 | 2.13 | 2.14 | 0.02 | 0.94% | 2.04 | 2.21 | 108681 | 2314 | 2.61% |
| 2025-01-03 | 2.25 | 2.12 | -0.13 | -5.78% | 2.11 | 2.27 | 121926 | 2632 | 2.93% |
| 2025-01-02 | 2.33 | 2.25 | -0.09 | -3.85% | 2.22 | 2.36 | 129004 | 2957 | 3.10% |
| 2024-12-31 | 2.38 | 2.34 | -0.04 | -1.68% | 2.31 | 2.42 | 98878 | 2333 | 2.38% |
| 2024-12-30 | 2.42 | 2.38 | -0.07 | -2.86% | 2.31 | 2.42 | 109229 | 2580 | 2.63% |
| 2024-12-27 | 2.41 | 2.45 | 0.04 | 1.66% | 2.38 | 2.47 | 98922 | 2403 | 2.38% |
| 2024-12-26 | 2.34 | 2.41 | 0.07 | 2.99% | 2.34 | 2.51 | 182756 | 4447 | 4.39% |