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 | 3.01 | 3.02 | -0.03 | -0.98% | 2.99 | 3.11 | 560124 | 17001 | 5.99% |
| 2025-04-02 | 3.19 | 3.05 | -0.14 | -4.39% | 3.04 | 3.21 | 773907 | 24146 | 8.27% |
| 2025-04-01 | 3.16 | 3.19 | 0.03 | 0.95% | 3.06 | 3.21 | 847649 | 26791 | 9.06% |
| 2025-03-31 | 3.27 | 3.16 | -0.17 | -5.11% | 3.12 | 3.32 | 1110894 | 35164 | 11.88% |
| 2025-03-28 | 3.45 | 3.33 | -0.10 | -2.92% | 3.31 | 3.66 | 1679073 | 58099 | 17.95% |
| 2025-03-27 | 3.70 | 3.43 | -0.17 | -4.72% | 3.40 | 3.82 | 2735771 | 99239 | 29.24% |
| 2025-03-26 | 3.06 | 3.60 | 0.60 | 20.00% | 3.00 | 3.60 | 1908566 | 65701 | 20.40% |
| 2025-03-25 | 2.86 | 3.00 | 0.14 | 4.90% | 2.84 | 3.08 | 505029 | 15023 | 5.40% |
| 2025-03-24 | 2.98 | 2.86 | -0.15 | -4.98% | 2.81 | 3.00 | 394275 | 11387 | 4.21% |
| 2025-03-21 | 3.07 | 3.01 | -0.05 | -1.63% | 3.00 | 3.10 | 310673 | 9447 | 3.32% |
| 2025-03-20 | 3.09 | 3.06 | -0.03 | -0.97% | 3.05 | 3.11 | 306003 | 9430 | 3.27% |
| 2025-03-19 | 3.12 | 3.09 | -0.06 | -1.90% | 3.06 | 3.14 | 389346 | 12085 | 4.16% |
| 2025-03-18 | 3.15 | 3.15 | 0.01 | 0.32% | 3.14 | 3.21 | 361674 | 11444 | 3.87% |
| 2025-03-17 | 3.16 | 3.14 | -0.05 | -1.57% | 3.12 | 3.21 | 491256 | 15497 | 5.25% |
| 2025-03-14 | 3.22 | 3.19 | -0.07 | -2.15% | 3.14 | 3.27 | 801388 | 25460 | 8.57% |
| 2025-03-13 | 3.07 | 3.26 | 0.16 | 5.16% | 3.04 | 3.38 | 1233165 | 39543 | 13.18% |
| 2025-03-12 | 3.04 | 3.10 | 0.06 | 1.97% | 3.01 | 3.11 | 499905 | 15364 | 5.34% |
| 2025-03-11 | 2.95 | 3.04 | 0.05 | 1.67% | 2.93 | 3.06 | 350019 | 10514 | 3.74% |
| 2025-03-10 | 2.98 | 2.99 | 0.01 | 0.34% | 2.94 | 3.04 | 290910 | 8697 | 3.11% |
| 2025-03-07 | 3.03 | 2.98 | -0.06 | -1.97% | 2.97 | 3.09 | 401310 | 12168 | 4.29% |
| 2025-03-06 | 3.02 | 3.04 | 0.02 | 0.66% | 2.97 | 3.06 | 347560 | 10527 | 3.72% |
| 2025-03-05 | 3.06 | 3.02 | -0.06 | -1.95% | 2.93 | 3.07 | 424423 | 12677 | 4.54% |
| 2025-03-04 | 3.05 | 3.08 | -0.02 | -0.65% | 3.00 | 3.08 | 388236 | 11807 | 4.15% |
| 2025-03-03 | 3.04 | 3.10 | 0.10 | 3.33% | 3.00 | 3.32 | 762842 | 24021 | 8.15% |
| 2025-02-28 | 3.15 | 3.00 | -0.15 | -4.76% | 2.98 | 3.15 | 452101 | 13811 | 4.83% |
| 2025-02-27 | 3.18 | 3.15 | -0.03 | -0.94% | 3.10 | 3.21 | 454495 | 14325 | 4.86% |
| 2025-02-26 | 3.14 | 3.18 | 0.01 | 0.32% | 3.13 | 3.24 | 558287 | 17760 | 5.97% |
| 2025-02-25 | 3.02 | 3.17 | 0.10 | 3.26% | 3.02 | 3.24 | 775067 | 24566 | 8.29% |
| 2025-02-24 | 3.02 | 3.07 | 0.06 | 1.99% | 3.01 | 3.12 | 466190 | 14278 | 4.98% |
| 2025-02-21 | 2.96 | 3.01 | 0.05 | 1.69% | 2.95 | 3.05 | 447093 | 13401 | 4.78% |
| 2025-02-20 | 2.95 | 2.96 | -0.01 | -0.34% | 2.88 | 2.97 | 354937 | 10401 | 3.79% |
| 2025-02-19 | 2.94 | 2.97 | 0.00 | 0.00% | 2.90 | 2.97 | 368753 | 10843 | 3.94% |
| 2025-02-18 | 2.95 | 2.97 | 0.02 | 0.68% | 2.94 | 3.09 | 668839 | 20140 | 7.15% |
| 2025-02-17 | 2.95 | 2.95 | 0.04 | 1.37% | 2.87 | 2.98 | 429818 | 12597 | 4.59% |
| 2025-02-14 | 2.90 | 2.91 | 0.02 | 0.69% | 2.88 | 2.96 | 321226 | 9384 | 3.43% |
| 2025-02-13 | 2.88 | 2.89 | 0.00 | 0.00% | 2.88 | 2.94 | 241870 | 7026 | 2.59% |
| 2025-02-12 | 2.85 | 2.89 | 0.03 | 1.05% | 2.84 | 2.90 | 204987 | 5882 | 2.19% |
| 2025-02-11 | 2.90 | 2.86 | -0.04 | -1.38% | 2.82 | 2.91 | 194379 | 5532 | 2.08% |
| 2025-02-10 | 2.83 | 2.90 | 0.06 | 2.11% | 2.82 | 2.91 | 286393 | 8226 | 3.06% |
| 2025-02-07 | 2.79 | 2.84 | 0.05 | 1.79% | 2.78 | 2.87 | 273301 | 7758 | 2.92% |
| 2025-02-06 | 2.76 | 2.79 | 0.04 | 1.45% | 2.69 | 2.79 | 219345 | 6023 | 2.34% |
| 2025-02-05 | 2.69 | 2.75 | 0.10 | 3.77% | 2.67 | 2.75 | 196470 | 5353 | 2.10% |
| 2025-01-27 | 2.69 | 2.65 | -0.05 | -1.85% | 2.65 | 2.73 | 154310 | 4147 | 1.65% |
| 2025-01-24 | 2.69 | 2.70 | 0.01 | 0.37% | 2.65 | 2.72 | 187260 | 5015 | 2.00% |
| 2025-01-23 | 2.74 | 2.69 | -0.02 | -0.74% | 2.69 | 2.79 | 173919 | 4772 | 1.86% |
| 2025-01-22 | 2.73 | 2.71 | -0.03 | -1.09% | 2.67 | 2.75 | 119022 | 3226 | 1.27% |
| 2025-01-21 | 2.81 | 2.74 | -0.06 | -2.14% | 2.73 | 2.83 | 211259 | 5821 | 2.26% |
| 2025-01-20 | 2.83 | 2.80 | -0.01 | -0.36% | 2.74 | 2.85 | 246170 | 6890 | 2.63% |
| 2025-01-17 | 2.94 | 2.81 | -0.16 | -5.39% | 2.79 | 2.95 | 454063 | 12938 | 4.85% |
| 2025-01-16 | 3.03 | 2.97 | -0.08 | -2.62% | 2.94 | 3.15 | 488379 | 14738 | 5.22% |
| 2025-01-15 | 2.83 | 3.05 | 0.20 | 7.02% | 2.79 | 3.09 | 706560 | 20912 | 7.55% |
| 2025-01-14 | 2.69 | 2.85 | 0.16 | 5.95% | 2.69 | 2.85 | 228311 | 6369 | 2.44% |
| 2025-01-13 | 2.64 | 2.69 | 0.01 | 0.37% | 2.58 | 2.70 | 156766 | 4157 | 1.68% |
| 2025-01-10 | 2.83 | 2.68 | -0.16 | -5.63% | 2.67 | 2.85 | 208990 | 5767 | 2.23% |
| 2025-01-09 | 2.82 | 2.84 | 0.00 | 0.00% | 2.81 | 2.88 | 224440 | 6406 | 2.40% |
| 2025-01-08 | 2.84 | 2.84 | -0.03 | -1.05% | 2.73 | 2.87 | 241954 | 6798 | 2.59% |
| 2025-01-07 | 2.76 | 2.87 | 0.11 | 3.99% | 2.75 | 2.88 | 191189 | 5388 | 2.04% |
| 2025-01-06 | 2.79 | 2.76 | -0.08 | -2.82% | 2.63 | 2.83 | 261096 | 7162 | 2.79% |
| 2025-01-03 | 2.82 | 2.84 | 0.02 | 0.71% | 2.75 | 3.05 | 416138 | 11992 | 4.45% |
| 2025-01-02 | 2.85 | 2.82 | -0.02 | -0.70% | 2.79 | 2.92 | 253688 | 7246 | 2.71% |
| 2024-12-31 | 2.98 | 2.84 | -0.14 | -4.70% | 2.83 | 3.02 | 294597 | 8554 | 3.15% |
| 2024-12-30 | 3.02 | 2.98 | -0.07 | -2.30% | 2.90 | 3.05 | 330318 | 9716 | 3.53% |
| 2024-12-27 | 2.95 | 3.05 | 0.12 | 4.10% | 2.94 | 3.15 | 449130 | 13786 | 4.80% |
| 2024-12-26 | 2.92 | 2.93 | 0.01 | 0.34% | 2.89 | 2.99 | 229834 | 6760 | 2.46% |