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 | 2.91 | 2.95 | 0.02 | 0.68% | 2.90 | 2.96 | 103432 | 3040 | 0.89% |
| 2025-04-02 | 2.94 | 2.93 | -0.01 | -0.34% | 2.91 | 2.95 | 69854 | 2048 | 0.60% |
| 2025-04-01 | 2.93 | 2.94 | 0.02 | 0.68% | 2.93 | 2.97 | 101911 | 3005 | 0.88% |
| 2025-03-31 | 2.99 | 2.92 | -0.08 | -2.67% | 2.91 | 3.01 | 186158 | 5478 | 1.60% |
| 2025-03-28 | 3.07 | 3.00 | -0.08 | -2.60% | 2.99 | 3.09 | 206934 | 6242 | 1.78% |
| 2025-03-27 | 3.11 | 3.08 | -0.03 | -0.96% | 3.05 | 3.12 | 153006 | 4726 | 1.32% |
| 2025-03-26 | 3.05 | 3.11 | 0.07 | 2.30% | 3.03 | 3.17 | 270545 | 8412 | 2.33% |
| 2025-03-25 | 3.04 | 3.04 | 0.01 | 0.33% | 2.98 | 3.06 | 159362 | 4822 | 1.37% |
| 2025-03-24 | 3.13 | 3.03 | -0.10 | -3.19% | 2.98 | 3.14 | 273700 | 8317 | 2.36% |
| 2025-03-21 | 3.13 | 3.13 | -0.01 | -0.32% | 3.11 | 3.18 | 202225 | 6356 | 1.74% |
| 2025-03-20 | 3.11 | 3.14 | 0.03 | 0.96% | 3.10 | 3.16 | 194117 | 6096 | 1.67% |
| 2025-03-19 | 3.11 | 3.11 | -0.02 | -0.64% | 3.09 | 3.16 | 165912 | 5169 | 1.43% |
| 2025-03-18 | 3.16 | 3.13 | -0.02 | -0.63% | 3.11 | 3.18 | 161497 | 5058 | 1.39% |
| 2025-03-17 | 3.09 | 3.15 | 0.06 | 1.94% | 3.09 | 3.18 | 283027 | 8903 | 2.44% |
| 2025-03-14 | 3.02 | 3.09 | 0.06 | 1.98% | 3.01 | 3.13 | 261755 | 8056 | 2.26% |
| 2025-03-13 | 3.04 | 3.03 | -0.01 | -0.33% | 2.99 | 3.04 | 148346 | 4462 | 1.28% |
| 2025-03-12 | 3.04 | 3.04 | 0.00 | 0.00% | 3.03 | 3.07 | 162340 | 4953 | 1.40% |
| 2025-03-11 | 3.01 | 3.04 | 0.01 | 0.33% | 2.99 | 3.04 | 106659 | 3211 | 0.92% |
| 2025-03-10 | 3.03 | 3.03 | 0.01 | 0.33% | 3.00 | 3.06 | 124024 | 3755 | 1.07% |
| 2025-03-07 | 3.02 | 3.02 | 0.00 | 0.00% | 3.00 | 3.06 | 153496 | 4653 | 1.32% |
| 2025-03-06 | 3.00 | 3.02 | 0.03 | 1.00% | 2.98 | 3.03 | 159741 | 4805 | 1.38% |
| 2025-03-05 | 3.01 | 2.99 | -0.03 | -0.99% | 2.95 | 3.02 | 120099 | 3566 | 1.04% |
| 2025-03-04 | 2.98 | 3.02 | 0.01 | 0.33% | 2.98 | 3.02 | 105924 | 3175 | 0.91% |
| 2025-03-03 | 2.99 | 3.01 | 0.03 | 1.01% | 2.98 | 3.03 | 123213 | 3712 | 1.06% |
| 2025-02-28 | 3.05 | 2.98 | -0.09 | -2.93% | 2.98 | 3.07 | 189073 | 5691 | 1.63% |
| 2025-02-27 | 3.08 | 3.07 | 0.02 | 0.66% | 3.03 | 3.12 | 244759 | 7518 | 2.11% |
| 2025-02-26 | 3.02 | 3.05 | 0.02 | 0.66% | 3.02 | 3.08 | 138631 | 4229 | 1.19% |
| 2025-02-25 | 3.05 | 3.03 | -0.02 | -0.66% | 3.01 | 3.08 | 130004 | 3963 | 1.12% |
| 2025-02-24 | 3.03 | 3.05 | 0.02 | 0.66% | 3.03 | 3.09 | 158091 | 4831 | 1.36% |
| 2025-02-21 | 3.05 | 3.03 | -0.03 | -0.98% | 3.00 | 3.06 | 177685 | 5374 | 1.53% |
| 2025-02-20 | 3.08 | 3.06 | -0.01 | -0.33% | 3.04 | 3.09 | 144950 | 4437 | 1.25% |
| 2025-02-19 | 3.08 | 3.07 | -0.01 | -0.32% | 3.03 | 3.10 | 172981 | 5287 | 1.49% |
| 2025-02-18 | 3.17 | 3.08 | -0.09 | -2.84% | 3.07 | 3.17 | 161872 | 5035 | 1.40% |
| 2025-02-17 | 3.12 | 3.17 | 0.05 | 1.60% | 3.10 | 3.19 | 172685 | 5430 | 1.49% |
| 2025-02-14 | 3.20 | 3.12 | -0.08 | -2.50% | 3.12 | 3.20 | 203864 | 6434 | 1.76% |
| 2025-02-13 | 3.25 | 3.20 | -0.05 | -1.54% | 3.20 | 3.26 | 176942 | 5700 | 1.53% |
| 2025-02-12 | 3.25 | 3.25 | 0.00 | 0.00% | 3.20 | 3.28 | 176504 | 5712 | 1.52% |
| 2025-02-11 | 3.26 | 3.25 | 0.00 | 0.00% | 3.18 | 3.26 | 194291 | 6261 | 1.67% |
| 2025-02-10 | 3.22 | 3.25 | 0.02 | 0.62% | 3.20 | 3.26 | 207569 | 6695 | 1.79% |
| 2025-02-07 | 3.16 | 3.23 | 0.08 | 2.54% | 3.16 | 3.27 | 325341 | 10484 | 2.80% |
| 2025-02-06 | 3.16 | 3.15 | -0.01 | -0.32% | 3.10 | 3.16 | 199308 | 6261 | 1.72% |
| 2025-02-05 | 3.19 | 3.16 | 0.00 | 0.00% | 3.12 | 3.20 | 139124 | 4390 | 1.20% |
| 2025-01-27 | 3.20 | 3.16 | -0.02 | -0.63% | 3.16 | 3.24 | 114189 | 3647 | 0.98% |
| 2025-01-24 | 3.18 | 3.18 | 0.00 | 0.00% | 3.15 | 3.20 | 138768 | 4405 | 1.20% |
| 2025-01-23 | 3.25 | 3.18 | -0.02 | -0.63% | 3.18 | 3.28 | 148477 | 4787 | 1.28% |
| 2025-01-22 | 3.25 | 3.20 | -0.09 | -2.74% | 3.18 | 3.29 | 186055 | 5980 | 1.60% |
| 2025-01-21 | 3.25 | 3.29 | 0.05 | 1.54% | 3.21 | 3.41 | 324269 | 10709 | 2.80% |
| 2025-01-20 | 3.15 | 3.24 | 0.09 | 2.86% | 3.11 | 3.28 | 274135 | 8830 | 2.36% |
| 2025-01-17 | 3.13 | 3.15 | 0.01 | 0.32% | 3.09 | 3.21 | 184600 | 5811 | 1.59% |
| 2025-01-16 | 3.12 | 3.14 | 0.04 | 1.29% | 3.10 | 3.18 | 162513 | 5096 | 1.40% |
| 2025-01-15 | 3.13 | 3.10 | -0.03 | -0.96% | 3.06 | 3.16 | 153698 | 4771 | 1.32% |
| 2025-01-14 | 3.02 | 3.13 | 0.12 | 3.99% | 3.02 | 3.13 | 199987 | 6186 | 1.72% |
| 2025-01-13 | 2.97 | 3.01 | 0.02 | 0.67% | 2.90 | 3.04 | 121770 | 3632 | 1.05% |
| 2025-01-10 | 3.14 | 2.99 | -0.15 | -4.78% | 2.98 | 3.16 | 189483 | 5785 | 1.63% |
| 2025-01-09 | 3.10 | 3.14 | 0.01 | 0.32% | 3.09 | 3.17 | 157140 | 4926 | 1.35% |
| 2025-01-08 | 3.05 | 3.13 | 0.05 | 1.62% | 3.02 | 3.17 | 227019 | 6999 | 1.96% |
| 2025-01-07 | 2.99 | 3.08 | 0.09 | 3.01% | 2.98 | 3.08 | 216008 | 6562 | 1.86% |
| 2025-01-06 | 2.97 | 2.99 | 0.03 | 1.01% | 2.83 | 3.03 | 211163 | 6217 | 1.82% |
| 2025-01-03 | 3.13 | 2.96 | -0.15 | -4.82% | 2.93 | 3.17 | 287114 | 8628 | 2.47% |
| 2025-01-02 | 3.14 | 3.11 | -0.04 | -1.27% | 3.07 | 3.22 | 265957 | 8377 | 2.29% |
| 2024-12-31 | 3.19 | 3.15 | -0.03 | -0.94% | 3.13 | 3.30 | 276902 | 8872 | 2.39% |
| 2024-12-30 | 3.22 | 3.18 | -0.05 | -1.55% | 3.13 | 3.24 | 238496 | 7535 | 2.06% |
| 2024-12-27 | 3.15 | 3.23 | 0.11 | 3.53% | 3.10 | 3.33 | 417098 | 13599 | 3.60% |
| 2024-12-26 | 3.12 | 3.12 | -0.01 | -0.32% | 3.11 | 3.18 | 196028 | 6159 | 1.69% |