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 | 3.17 | 3.24 | 0.05 | 1.57% | 3.16 | 3.27 | 91017 | 2934 | 2.16% |
| 2025-04-02 | 3.16 | 3.19 | 0.03 | 0.95% | 3.13 | 3.22 | 85068 | 2699 | 2.02% |
| 2025-04-01 | 3.09 | 3.16 | 0.07 | 2.27% | 3.09 | 3.18 | 63542 | 2002 | 1.51% |
| 2025-03-31 | 3.10 | 3.09 | -0.05 | -1.59% | 3.07 | 3.14 | 60622 | 1880 | 1.44% |
| 2025-03-28 | 3.14 | 3.14 | 0.00 | 0.00% | 3.06 | 3.18 | 82064 | 2552 | 1.95% |
| 2025-03-27 | 3.18 | 3.14 | -0.05 | -1.57% | 3.11 | 3.20 | 72474 | 2279 | 1.72% |
| 2025-03-26 | 3.08 | 3.19 | 0.11 | 3.57% | 3.07 | 3.20 | 100258 | 3160 | 2.38% |
| 2025-03-25 | 3.05 | 3.08 | 0.02 | 0.65% | 3.04 | 3.10 | 56969 | 1755 | 1.35% |
| 2025-03-24 | 3.18 | 3.06 | -0.12 | -3.77% | 3.00 | 3.18 | 129975 | 3996 | 3.09% |
| 2025-03-21 | 3.21 | 3.18 | -0.05 | -1.55% | 3.15 | 3.23 | 108305 | 3450 | 2.58% |
| 2025-03-20 | 3.18 | 3.23 | 0.07 | 2.22% | 3.18 | 3.29 | 148666 | 4817 | 3.54% |
| 2025-03-19 | 3.21 | 3.16 | -0.02 | -0.63% | 3.14 | 3.24 | 143347 | 4565 | 3.41% |
| 2025-03-18 | 3.18 | 3.18 | 0.01 | 0.32% | 3.15 | 3.20 | 87109 | 2763 | 2.07% |
| 2025-03-17 | 3.14 | 3.17 | 0.03 | 0.96% | 3.10 | 3.18 | 86507 | 2725 | 2.06% |
| 2025-03-14 | 3.09 | 3.14 | 0.06 | 1.95% | 3.08 | 3.18 | 130755 | 4099 | 3.11% |
| 2025-03-13 | 3.03 | 3.08 | 0.03 | 0.98% | 3.01 | 3.09 | 109432 | 3333 | 2.60% |
| 2025-03-12 | 2.99 | 3.05 | 0.05 | 1.67% | 2.99 | 3.06 | 109195 | 3302 | 2.60% |
| 2025-03-11 | 2.93 | 3.00 | 0.04 | 1.35% | 2.92 | 3.01 | 99909 | 2972 | 2.38% |
| 2025-03-10 | 2.86 | 2.96 | 0.09 | 3.14% | 2.86 | 2.96 | 100694 | 2947 | 2.39% |
| 2025-03-07 | 2.91 | 2.87 | -0.05 | -1.71% | 2.86 | 2.91 | 81990 | 2367 | 1.95% |
| 2025-03-06 | 2.86 | 2.92 | 0.06 | 2.10% | 2.85 | 2.93 | 97966 | 2833 | 2.33% |
| 2025-03-05 | 2.88 | 2.86 | -0.02 | -0.69% | 2.84 | 2.89 | 70982 | 2029 | 1.69% |
| 2025-03-04 | 2.86 | 2.88 | -0.01 | -0.35% | 2.85 | 2.89 | 70336 | 2015 | 1.67% |
| 2025-03-03 | 2.90 | 2.89 | -0.01 | -0.34% | 2.86 | 2.92 | 74311 | 2148 | 1.77% |
| 2025-02-28 | 2.94 | 2.90 | -0.05 | -1.69% | 2.89 | 2.98 | 84176 | 2471 | 2.00% |
| 2025-02-27 | 3.01 | 2.95 | -0.06 | -1.99% | 2.93 | 3.01 | 105189 | 3117 | 2.50% |
| 2025-02-26 | 3.01 | 3.01 | 0.01 | 0.33% | 2.99 | 3.03 | 86071 | 2587 | 2.05% |
| 2025-02-25 | 3.01 | 3.00 | -0.03 | -0.99% | 2.99 | 3.04 | 79101 | 2384 | 1.88% |
| 2025-02-24 | 3.04 | 3.03 | -0.02 | -0.66% | 3.01 | 3.07 | 105328 | 3193 | 2.50% |
| 2025-02-21 | 3.08 | 3.05 | -0.02 | -0.65% | 3.02 | 3.08 | 65861 | 2005 | 1.57% |
| 2025-02-20 | 3.04 | 3.07 | 0.02 | 0.66% | 3.03 | 3.08 | 64976 | 1986 | 1.55% |
| 2025-02-19 | 3.01 | 3.05 | 0.02 | 0.66% | 3.01 | 3.05 | 93308 | 2824 | 2.22% |
| 2025-02-18 | 3.10 | 3.03 | -0.08 | -2.57% | 3.01 | 3.11 | 88540 | 2711 | 2.11% |
| 2025-02-17 | 3.05 | 3.11 | 0.06 | 1.97% | 3.04 | 3.11 | 102351 | 3154 | 2.43% |
| 2025-02-14 | 3.04 | 3.05 | 0.00 | 0.00% | 3.02 | 3.05 | 71620 | 2174 | 1.70% |
| 2025-02-13 | 3.08 | 3.05 | -0.04 | -1.29% | 3.03 | 3.10 | 71141 | 2183 | 1.69% |
| 2025-02-12 | 3.06 | 3.09 | 0.03 | 0.98% | 3.05 | 3.12 | 75731 | 2335 | 1.80% |
| 2025-02-11 | 3.10 | 3.06 | -0.04 | -1.29% | 3.04 | 3.11 | 65774 | 2017 | 1.56% |
| 2025-02-10 | 3.04 | 3.10 | 0.06 | 1.97% | 3.02 | 3.10 | 97851 | 2999 | 2.33% |
| 2025-02-07 | 3.00 | 3.04 | 0.04 | 1.33% | 2.99 | 3.05 | 116243 | 3515 | 2.76% |
| 2025-02-06 | 2.97 | 3.00 | 0.03 | 1.01% | 2.95 | 3.00 | 66297 | 1973 | 1.58% |
| 2025-02-05 | 2.93 | 2.97 | 0.06 | 2.06% | 2.91 | 2.98 | 58980 | 1740 | 1.40% |
| 2025-01-27 | 2.89 | 2.91 | 0.00 | 0.00% | 2.88 | 2.97 | 86686 | 2533 | 2.06% |
| 2025-01-24 | 2.91 | 2.91 | -0.02 | -0.68% | 2.90 | 2.94 | 65719 | 1918 | 1.56% |
| 2025-01-23 | 2.97 | 2.93 | -0.04 | -1.35% | 2.92 | 3.02 | 76677 | 2276 | 1.82% |
| 2025-01-22 | 2.93 | 2.97 | 0.02 | 0.68% | 2.87 | 2.98 | 67098 | 1969 | 1.60% |
| 2025-01-21 | 2.99 | 2.95 | -0.05 | -1.67% | 2.93 | 3.01 | 66496 | 1971 | 1.58% |
| 2025-01-20 | 3.00 | 3.00 | 0.01 | 0.33% | 2.96 | 3.02 | 72441 | 2165 | 1.72% |
| 2025-01-17 | 2.97 | 2.99 | 0.01 | 0.34% | 2.95 | 3.01 | 63787 | 1902 | 1.52% |
| 2025-01-16 | 2.94 | 2.98 | 0.05 | 1.71% | 2.93 | 2.98 | 79021 | 2337 | 1.88% |
| 2025-01-15 | 2.94 | 2.93 | -0.01 | -0.34% | 2.90 | 2.98 | 71246 | 2087 | 1.69% |
| 2025-01-14 | 2.81 | 2.94 | 0.13 | 4.63% | 2.81 | 2.94 | 92294 | 2669 | 2.19% |
| 2025-01-13 | 2.75 | 2.81 | 0.01 | 0.36% | 2.71 | 2.83 | 58310 | 1617 | 1.39% |
| 2025-01-10 | 2.89 | 2.80 | -0.10 | -3.45% | 2.78 | 2.92 | 85932 | 2456 | 2.04% |
| 2025-01-09 | 2.89 | 2.90 | -0.01 | -0.34% | 2.88 | 2.94 | 63641 | 1850 | 1.51% |
| 2025-01-08 | 2.91 | 2.91 | 0.01 | 0.34% | 2.83 | 2.93 | 83953 | 2427 | 2.00% |
| 2025-01-07 | 2.83 | 2.90 | 0.08 | 2.84% | 2.82 | 2.90 | 77917 | 2227 | 1.85% |
| 2025-01-06 | 2.85 | 2.82 | -0.06 | -2.08% | 2.74 | 2.86 | 86130 | 2421 | 2.05% |
| 2025-01-03 | 3.05 | 2.88 | -0.14 | -4.64% | 2.87 | 3.05 | 148469 | 4339 | 3.53% |
| 2025-01-02 | 3.03 | 3.02 | 0.01 | 0.33% | 2.98 | 3.09 | 105952 | 3230 | 2.52% |
| 2024-12-31 | 3.03 | 3.01 | -0.04 | -1.31% | 3.00 | 3.10 | 91558 | 2784 | 2.18% |
| 2024-12-30 | 3.04 | 3.05 | -0.03 | -0.97% | 2.94 | 3.08 | 130537 | 3915 | 3.10% |
| 2024-12-27 | 3.03 | 3.08 | 0.05 | 1.65% | 3.01 | 3.12 | 106967 | 3296 | 2.54% |
| 2024-12-26 | 3.01 | 3.03 | 0.01 | 0.33% | 3.01 | 3.07 | 99546 | 3028 | 2.37% |