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 | 2.88 | 2.90 | -0.03 | -1.02% | 2.87 | 2.95 | 877125 | 25521 | 1.03% |
| 2025-04-02 | 2.90 | 2.93 | 0.02 | 0.69% | 2.88 | 3.01 | 1431624 | 42104 | 1.68% |
| 2025-04-01 | 3.05 | 2.91 | -0.19 | -6.13% | 2.89 | 3.07 | 2365844 | 69870 | 2.78% |
| 2025-03-31 | 3.31 | 3.10 | -0.26 | -7.74% | 3.03 | 3.35 | 3277642 | 103946 | 3.85% |
| 2025-03-28 | 3.26 | 3.36 | 0.11 | 3.38% | 3.24 | 3.38 | 2628894 | 87368 | 3.09% |
| 2025-03-27 | 3.27 | 3.25 | -0.02 | -0.61% | 3.17 | 3.32 | 1897719 | 61640 | 2.23% |
| 2025-03-26 | 3.15 | 3.27 | 0.11 | 3.48% | 3.14 | 3.28 | 1943295 | 62911 | 2.28% |
| 2025-03-25 | 3.15 | 3.16 | 0.01 | 0.32% | 3.14 | 3.19 | 893250 | 28241 | 1.05% |
| 2025-03-24 | 3.20 | 3.15 | -0.05 | -1.56% | 3.11 | 3.22 | 1297536 | 40774 | 1.53% |
| 2025-03-21 | 3.13 | 3.20 | 0.06 | 1.91% | 3.12 | 3.29 | 2381153 | 76405 | 2.80% |
| 2025-03-20 | 3.16 | 3.14 | -0.02 | -0.63% | 3.11 | 3.18 | 1235162 | 38759 | 1.45% |
| 2025-03-19 | 3.22 | 3.16 | -0.06 | -1.86% | 3.12 | 3.23 | 1734121 | 54757 | 2.04% |
| 2025-03-18 | 3.23 | 3.22 | -0.03 | -0.92% | 3.17 | 3.32 | 3396695 | 110294 | 3.99% |
| 2025-03-17 | 3.24 | 3.25 | 0.30 | 10.17% | 3.12 | 3.25 | 3980156 | 128743 | 4.68% |
| 2025-03-14 | 2.89 | 2.95 | 0.07 | 2.43% | 2.87 | 2.97 | 1024250 | 29997 | 1.20% |
| 2025-03-13 | 2.90 | 2.88 | -0.02 | -0.69% | 2.85 | 2.90 | 705215 | 20260 | 0.83% |
| 2025-03-12 | 2.92 | 2.90 | -0.02 | -0.68% | 2.89 | 2.93 | 577368 | 16765 | 0.68% |
| 2025-03-11 | 2.94 | 2.92 | -0.04 | -1.35% | 2.88 | 2.94 | 840590 | 24438 | 0.99% |
| 2025-03-10 | 2.99 | 2.96 | -0.02 | -0.67% | 2.95 | 3.06 | 982412 | 29427 | 1.15% |
| 2025-03-07 | 3.04 | 2.98 | -0.06 | -1.97% | 2.96 | 3.04 | 1096945 | 32757 | 1.29% |
| 2025-03-06 | 2.99 | 3.04 | 0.07 | 2.36% | 2.98 | 3.05 | 1037255 | 31353 | 1.22% |
| 2025-03-05 | 3.03 | 2.97 | -0.06 | -1.98% | 2.94 | 3.04 | 966772 | 28737 | 1.14% |
| 2025-03-04 | 3.01 | 3.03 | 0.01 | 0.33% | 3.00 | 3.07 | 710269 | 21533 | 0.83% |
| 2025-03-03 | 3.01 | 3.02 | 0.03 | 1.00% | 2.99 | 3.07 | 977433 | 29703 | 1.15% |
| 2025-02-28 | 3.05 | 2.99 | -0.07 | -2.29% | 2.98 | 3.07 | 951796 | 28796 | 1.12% |
| 2025-02-27 | 3.05 | 3.06 | 0.00 | 0.00% | 3.02 | 3.10 | 917481 | 28033 | 1.08% |
| 2025-02-26 | 3.04 | 3.06 | 0.03 | 0.99% | 3.03 | 3.09 | 880428 | 26933 | 1.03% |
| 2025-02-25 | 3.06 | 3.03 | -0.05 | -1.62% | 3.02 | 3.08 | 958428 | 29244 | 1.13% |
| 2025-02-24 | 3.13 | 3.08 | -0.03 | -0.96% | 3.06 | 3.18 | 1319127 | 40946 | 1.55% |
| 2025-02-21 | 3.13 | 3.11 | -0.04 | -1.27% | 3.07 | 3.15 | 1723104 | 53511 | 2.03% |
| 2025-02-20 | 3.06 | 3.15 | 0.10 | 3.28% | 3.03 | 3.23 | 2212569 | 69361 | 2.60% |
| 2025-02-19 | 3.05 | 3.05 | 0.00 | 0.00% | 3.03 | 3.10 | 852184 | 26034 | 1.00% |
| 2025-02-18 | 3.10 | 3.05 | -0.05 | -1.61% | 3.04 | 3.13 | 1122578 | 34566 | 1.32% |
| 2025-02-17 | 3.04 | 3.10 | 0.10 | 3.33% | 3.04 | 3.19 | 1740602 | 54179 | 2.05% |
| 2025-02-14 | 3.04 | 3.00 | -0.06 | -1.96% | 2.98 | 3.06 | 907021 | 27310 | 1.07% |
| 2025-02-13 | 3.07 | 3.06 | -0.02 | -0.65% | 3.05 | 3.11 | 960139 | 29512 | 1.13% |
| 2025-02-12 | 3.03 | 3.08 | 0.05 | 1.65% | 3.01 | 3.08 | 888348 | 27056 | 1.04% |
| 2025-02-11 | 3.10 | 3.03 | -0.06 | -1.94% | 3.00 | 3.10 | 831553 | 25207 | 0.98% |
| 2025-02-10 | 3.08 | 3.09 | 0.01 | 0.32% | 3.06 | 3.13 | 953207 | 29451 | 1.12% |
| 2025-02-07 | 3.04 | 3.08 | 0.04 | 1.32% | 3.01 | 3.14 | 1299846 | 40168 | 1.53% |
| 2025-02-06 | 2.97 | 3.04 | 0.09 | 3.05% | 2.94 | 3.08 | 1169640 | 35215 | 1.37% |
| 2025-02-05 | 2.90 | 2.95 | 0.07 | 2.43% | 2.87 | 3.01 | 1194544 | 35223 | 1.40% |
| 2025-01-27 | 2.91 | 2.88 | -0.01 | -0.35% | 2.88 | 2.93 | 562503 | 16311 | 0.66% |
| 2025-01-24 | 2.87 | 2.89 | 0.02 | 0.70% | 2.85 | 2.91 | 560817 | 16182 | 0.66% |
| 2025-01-23 | 2.87 | 2.87 | 0.02 | 0.70% | 2.87 | 2.93 | 754817 | 21869 | 0.89% |
| 2025-01-22 | 2.89 | 2.85 | -0.06 | -2.06% | 2.82 | 2.89 | 758698 | 21621 | 0.89% |
| 2025-01-21 | 2.94 | 2.91 | -0.01 | -0.34% | 2.90 | 2.98 | 929725 | 27267 | 1.09% |
| 2025-01-20 | 2.93 | 2.92 | 0.02 | 0.69% | 2.87 | 2.96 | 735989 | 21527 | 0.87% |
| 2025-01-17 | 2.88 | 2.90 | 0.01 | 0.35% | 2.86 | 2.93 | 653823 | 18979 | 0.77% |
| 2025-01-16 | 2.91 | 2.89 | 0.00 | 0.00% | 2.88 | 2.98 | 783643 | 22934 | 0.92% |
| 2025-01-15 | 2.93 | 2.89 | -0.03 | -1.03% | 2.87 | 2.94 | 630298 | 18275 | 0.74% |
| 2025-01-14 | 2.82 | 2.92 | 0.12 | 4.29% | 2.81 | 2.92 | 805956 | 23143 | 0.95% |
| 2025-01-13 | 2.78 | 2.80 | -0.01 | -0.36% | 2.75 | 2.81 | 529817 | 14772 | 0.62% |
| 2025-01-10 | 2.90 | 2.81 | -0.09 | -3.10% | 2.81 | 2.91 | 657919 | 18794 | 0.77% |
| 2025-01-09 | 2.85 | 2.90 | 0.03 | 1.05% | 2.84 | 2.93 | 816495 | 23618 | 0.96% |
| 2025-01-08 | 2.87 | 2.87 | -0.01 | -0.35% | 2.79 | 2.89 | 870603 | 24781 | 1.02% |
| 2025-01-07 | 2.85 | 2.88 | 0.03 | 1.05% | 2.82 | 2.88 | 592724 | 16922 | 0.70% |
| 2025-01-06 | 2.80 | 2.85 | 0.04 | 1.42% | 2.77 | 2.87 | 898360 | 25337 | 1.06% |
| 2025-01-03 | 2.93 | 2.81 | -0.12 | -4.10% | 2.79 | 2.94 | 1256788 | 35913 | 1.48% |
| 2025-01-02 | 2.96 | 2.93 | -0.03 | -1.01% | 2.89 | 3.04 | 1148220 | 34152 | 1.35% |
| 2024-12-31 | 3.04 | 2.96 | -0.09 | -2.95% | 2.96 | 3.07 | 725264 | 21779 | 0.85% |
| 2024-12-30 | 3.05 | 3.05 | -0.01 | -0.33% | 3.00 | 3.07 | 757154 | 22949 | 0.89% |
| 2024-12-27 | 3.03 | 3.06 | 0.02 | 0.66% | 3.03 | 3.10 | 944271 | 29008 | 1.11% |
| 2024-12-26 | 2.98 | 3.04 | 0.05 | 1.67% | 2.97 | 3.06 | 760052 | 22886 | 0.89% |
| 2024-12-25 | 3.02 | 2.99 | -0.03 | -0.99% | 2.95 | 3.03 | 643403 | 19189 | 0.76% |