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 | 2.98 | 2.99 | -0.05 | -1.64% | 2.95 | 3.03 | 92595 | 2774 | 1.39% |
| 2025-04-02 | 3.03 | 3.04 | 0.02 | 0.66% | 2.99 | 3.08 | 131952 | 3999 | 1.98% |
| 2025-04-01 | 2.95 | 3.02 | 0.11 | 3.78% | 2.94 | 3.08 | 168324 | 5061 | 2.52% |
| 2025-03-31 | 2.89 | 2.91 | -0.01 | -0.34% | 2.86 | 2.97 | 78227 | 2272 | 1.17% |
| 2025-03-28 | 3.00 | 2.92 | -0.07 | -2.34% | 2.92 | 3.02 | 101429 | 2989 | 1.52% |
| 2025-03-27 | 2.95 | 2.99 | 0.04 | 1.36% | 2.94 | 3.03 | 124794 | 3739 | 1.87% |
| 2025-03-26 | 2.91 | 2.95 | 0.03 | 1.03% | 2.91 | 2.96 | 94850 | 2794 | 1.42% |
| 2025-03-25 | 2.88 | 2.92 | 0.04 | 1.39% | 2.83 | 2.92 | 109725 | 3156 | 1.65% |
| 2025-03-24 | 3.04 | 2.88 | -0.19 | -6.19% | 2.82 | 3.04 | 208694 | 6081 | 3.13% |
| 2025-03-21 | 3.06 | 3.07 | -0.03 | -0.97% | 3.03 | 3.11 | 134430 | 4114 | 2.02% |
| 2025-03-20 | 3.15 | 3.10 | -0.06 | -1.90% | 3.09 | 3.16 | 174551 | 5442 | 2.62% |
| 2025-03-19 | 3.16 | 3.16 | -0.01 | -0.32% | 3.15 | 3.20 | 116825 | 3700 | 1.75% |
| 2025-03-18 | 3.18 | 3.17 | 0.00 | 0.00% | 3.15 | 3.22 | 165721 | 5270 | 2.49% |
| 2025-03-17 | 3.13 | 3.17 | 0.04 | 1.28% | 3.11 | 3.23 | 209726 | 6670 | 3.15% |
| 2025-03-14 | 3.10 | 3.13 | 0.02 | 0.64% | 3.10 | 3.17 | 168456 | 5268 | 2.53% |
| 2025-03-13 | 3.17 | 3.11 | -0.04 | -1.27% | 3.07 | 3.20 | 182235 | 5705 | 2.73% |
| 2025-03-12 | 3.21 | 3.15 | -0.07 | -2.17% | 3.15 | 3.25 | 230049 | 7323 | 3.45% |
| 2025-03-11 | 3.04 | 3.22 | 0.16 | 5.23% | 3.03 | 3.29 | 354011 | 11264 | 5.31% |
| 2025-03-10 | 2.95 | 3.06 | 0.11 | 3.73% | 2.95 | 3.09 | 220072 | 6674 | 3.30% |
| 2025-03-07 | 3.01 | 2.95 | -0.07 | -2.32% | 2.94 | 3.03 | 147085 | 4395 | 2.21% |
| 2025-03-06 | 2.98 | 3.02 | 0.05 | 1.68% | 2.96 | 3.03 | 145594 | 4364 | 2.18% |
| 2025-03-05 | 2.96 | 2.97 | 0.03 | 1.02% | 2.91 | 3.01 | 151887 | 4493 | 2.28% |
| 2025-03-04 | 2.91 | 2.94 | 0.00 | 0.00% | 2.91 | 2.97 | 111191 | 3274 | 1.67% |
| 2025-03-03 | 2.97 | 2.94 | -0.07 | -2.33% | 2.92 | 3.02 | 175563 | 5224 | 2.63% |
| 2025-02-28 | 3.04 | 3.01 | -0.05 | -1.63% | 3.01 | 3.13 | 217708 | 6683 | 3.26% |
| 2025-02-27 | 3.05 | 3.06 | 0.02 | 0.66% | 3.02 | 3.08 | 173720 | 5304 | 2.61% |
| 2025-02-26 | 3.08 | 3.04 | -0.04 | -1.30% | 3.03 | 3.12 | 207028 | 6336 | 3.10% |
| 2025-02-25 | 3.00 | 3.08 | 0.09 | 3.01% | 2.99 | 3.19 | 337636 | 10425 | 5.06% |
| 2025-02-24 | 3.03 | 2.99 | -0.04 | -1.32% | 2.94 | 3.03 | 201225 | 5998 | 3.02% |
| 2025-02-21 | 3.05 | 3.03 | -0.03 | -0.98% | 2.99 | 3.06 | 152622 | 4612 | 2.29% |
| 2025-02-20 | 3.05 | 3.06 | 0.03 | 0.99% | 3.02 | 3.09 | 136999 | 4186 | 2.05% |
| 2025-02-19 | 2.99 | 3.03 | 0.02 | 0.66% | 2.96 | 3.03 | 137423 | 4123 | 2.06% |
| 2025-02-18 | 3.02 | 3.01 | 0.01 | 0.33% | 2.99 | 3.14 | 209199 | 6398 | 3.14% |
| 2025-02-17 | 3.00 | 3.00 | 0.01 | 0.33% | 2.99 | 3.09 | 197435 | 5995 | 2.96% |
| 2025-02-14 | 2.94 | 2.99 | 0.06 | 2.05% | 2.93 | 3.00 | 192251 | 5700 | 2.88% |
| 2025-02-13 | 2.93 | 2.93 | -0.01 | -0.34% | 2.89 | 2.99 | 178179 | 5230 | 2.67% |
| 2025-02-12 | 2.92 | 2.94 | 0.00 | 0.00% | 2.91 | 2.98 | 127153 | 3742 | 1.91% |
| 2025-02-11 | 2.96 | 2.94 | -0.03 | -1.01% | 2.92 | 2.99 | 142217 | 4188 | 2.13% |
| 2025-02-10 | 2.89 | 2.97 | 0.08 | 2.77% | 2.89 | 2.97 | 152009 | 4474 | 2.28% |
| 2025-02-07 | 2.85 | 2.89 | 0.04 | 1.40% | 2.85 | 2.95 | 181105 | 5244 | 2.72% |
| 2025-02-06 | 2.85 | 2.85 | 0.00 | 0.00% | 2.79 | 2.87 | 148229 | 4197 | 2.22% |
| 2025-02-05 | 2.86 | 2.85 | 0.02 | 0.71% | 2.80 | 2.88 | 130825 | 3726 | 1.96% |
| 2025-01-27 | 2.76 | 2.83 | 0.08 | 2.91% | 2.74 | 2.89 | 172577 | 4836 | 2.59% |
| 2025-01-24 | 2.82 | 2.75 | 0.05 | 1.85% | 2.74 | 2.83 | 175520 | 4882 | 2.63% |
| 2025-01-23 | 2.78 | 2.70 | -0.08 | -2.88% | 2.70 | 2.83 | 136053 | 3776 | 2.04% |
| 2025-01-22 | 2.66 | 2.78 | 0.09 | 3.35% | 2.61 | 2.85 | 183417 | 4980 | 2.75% |
| 2025-01-21 | 2.76 | 2.69 | -0.07 | -2.54% | 2.66 | 2.79 | 137423 | 3728 | 2.06% |
| 2025-01-20 | 2.76 | 2.76 | 0.00 | 0.00% | 2.73 | 2.79 | 116012 | 3202 | 1.74% |
| 2025-01-17 | 2.70 | 2.76 | 0.08 | 2.99% | 2.68 | 2.78 | 180012 | 4929 | 2.70% |
| 2025-01-16 | 2.66 | 2.68 | 0.03 | 1.13% | 2.63 | 2.72 | 115690 | 3091 | 1.73% |
| 2025-01-15 | 2.67 | 2.65 | -0.02 | -0.75% | 2.63 | 2.71 | 126349 | 3368 | 1.89% |
| 2025-01-14 | 2.56 | 2.67 | 0.10 | 3.89% | 2.56 | 2.68 | 150660 | 3975 | 2.26% |
| 2025-01-13 | 2.49 | 2.57 | 0.06 | 2.39% | 2.45 | 2.64 | 129935 | 3299 | 1.95% |
| 2025-01-10 | 2.70 | 2.51 | -0.17 | -6.34% | 2.51 | 2.71 | 142887 | 3730 | 2.14% |
| 2025-01-09 | 2.66 | 2.68 | 0.02 | 0.75% | 2.60 | 2.69 | 148473 | 3936 | 2.23% |
| 2025-01-08 | 2.53 | 2.66 | 0.11 | 4.31% | 2.53 | 2.76 | 297546 | 7888 | 4.46% |
| 2025-01-07 | 2.47 | 2.55 | 0.10 | 4.08% | 2.47 | 2.55 | 150421 | 3777 | 2.26% |
| 2025-01-06 | 2.46 | 2.45 | -0.04 | -1.61% | 2.41 | 2.55 | 166508 | 4129 | 2.50% |
| 2025-01-03 | 2.77 | 2.49 | -0.25 | -9.12% | 2.49 | 2.78 | 248965 | 6473 | 3.73% |
| 2025-01-02 | 2.84 | 2.74 | -0.14 | -4.86% | 2.70 | 2.89 | 191688 | 5365 | 2.87% |
| 2024-12-31 | 2.88 | 2.88 | 0.00 | 0.00% | 2.84 | 2.98 | 160903 | 4680 | 2.41% |
| 2024-12-30 | 2.90 | 2.88 | -0.05 | -1.71% | 2.71 | 2.91 | 187408 | 5281 | 2.81% |
| 2024-12-27 | 2.92 | 2.93 | 0.02 | 0.69% | 2.90 | 2.99 | 130811 | 3861 | 1.96% |
| 2024-12-26 | 2.92 | 2.91 | -0.01 | -0.34% | 2.90 | 2.98 | 116315 | 3412 | 1.74% |