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 | 3.22 | 3.20 | -0.02 | -0.62% | 3.14 | 3.25 | 490633 | 15636 | 4.14% |
| 2025-04-02 | 3.20 | 3.22 | 0.02 | 0.63% | 3.11 | 3.31 | 848406 | 27430 | 7.17% |
| 2025-04-01 | 2.92 | 3.20 | 0.29 | 9.97% | 2.91 | 3.20 | 608107 | 18939 | 5.14% |
| 2025-03-31 | 3.18 | 2.91 | -0.27 | -8.49% | 2.90 | 3.19 | 727276 | 21675 | 6.14% |
| 2025-03-28 | 3.27 | 3.18 | -0.06 | -1.85% | 3.17 | 3.38 | 604915 | 19661 | 5.11% |
| 2025-03-27 | 3.30 | 3.24 | -0.06 | -1.82% | 3.21 | 3.31 | 972023 | 31555 | 8.21% |
| 2025-03-26 | 3.00 | 3.30 | 0.30 | 10.00% | 2.97 | 3.30 | 629022 | 20175 | 5.31% |
| 2025-03-25 | 2.96 | 3.00 | 0.04 | 1.35% | 2.93 | 3.05 | 221492 | 6628 | 1.87% |
| 2025-03-24 | 3.10 | 2.96 | -0.14 | -4.52% | 2.91 | 3.10 | 325943 | 9732 | 2.75% |
| 2025-03-21 | 3.15 | 3.10 | -0.05 | -1.59% | 3.08 | 3.16 | 247183 | 7694 | 2.09% |
| 2025-03-20 | 3.14 | 3.15 | 0.01 | 0.32% | 3.12 | 3.19 | 316362 | 9982 | 2.67% |
| 2025-03-19 | 3.07 | 3.14 | 0.07 | 2.28% | 3.01 | 3.16 | 466000 | 14490 | 3.94% |
| 2025-03-18 | 3.09 | 3.07 | 0.01 | 0.33% | 3.04 | 3.11 | 199951 | 6120 | 1.69% |
| 2025-03-17 | 3.04 | 3.06 | 0.01 | 0.33% | 3.04 | 3.15 | 309377 | 9535 | 2.61% |
| 2025-03-14 | 2.95 | 3.05 | 0.10 | 3.39% | 2.94 | 3.06 | 341554 | 10323 | 2.89% |
| 2025-03-13 | 3.02 | 2.95 | -0.08 | -2.64% | 2.92 | 3.03 | 232534 | 6877 | 1.96% |
| 2025-03-12 | 3.00 | 3.03 | 0.03 | 1.00% | 3.00 | 3.05 | 308164 | 9340 | 2.60% |
| 2025-03-11 | 2.94 | 3.00 | 0.04 | 1.35% | 2.90 | 3.00 | 231453 | 6844 | 1.96% |
| 2025-03-10 | 2.93 | 2.96 | 0.04 | 1.37% | 2.92 | 3.01 | 226276 | 6709 | 1.91% |
| 2025-03-07 | 2.97 | 2.92 | -0.03 | -1.02% | 2.90 | 2.97 | 204437 | 5987 | 1.73% |
| 2025-03-06 | 2.94 | 2.95 | 0.01 | 0.34% | 2.91 | 2.97 | 194090 | 5717 | 1.64% |
| 2025-03-05 | 2.98 | 2.94 | -0.06 | -2.00% | 2.90 | 3.00 | 267455 | 7813 | 2.26% |
| 2025-03-04 | 2.99 | 3.00 | 0.01 | 0.33% | 2.93 | 3.00 | 186236 | 5523 | 1.57% |
| 2025-03-03 | 2.97 | 2.99 | 0.02 | 0.67% | 2.96 | 3.06 | 222401 | 6712 | 1.88% |
| 2025-02-28 | 3.04 | 2.97 | -0.08 | -2.62% | 2.97 | 3.07 | 260068 | 7821 | 2.20% |
| 2025-02-27 | 3.13 | 3.05 | -0.07 | -2.24% | 3.00 | 3.13 | 353780 | 10779 | 2.99% |
| 2025-02-26 | 3.07 | 3.12 | 0.06 | 1.96% | 3.05 | 3.13 | 443602 | 13715 | 3.75% |
| 2025-02-25 | 3.01 | 3.06 | 0.03 | 0.99% | 3.01 | 3.11 | 396397 | 12173 | 3.35% |
| 2025-02-24 | 2.98 | 3.03 | 0.05 | 1.68% | 2.97 | 3.10 | 381232 | 11630 | 3.22% |
| 2025-02-21 | 3.00 | 2.98 | -0.01 | -0.33% | 2.95 | 3.04 | 223726 | 6665 | 1.89% |
| 2025-02-20 | 3.01 | 2.99 | -0.02 | -0.66% | 2.96 | 3.01 | 194937 | 5808 | 1.65% |
| 2025-02-19 | 2.98 | 3.01 | 0.03 | 1.01% | 2.95 | 3.02 | 223317 | 6675 | 1.89% |
| 2025-02-18 | 3.07 | 2.98 | -0.09 | -2.93% | 2.97 | 3.09 | 305216 | 9225 | 2.58% |
| 2025-02-17 | 2.96 | 3.07 | 0.07 | 2.33% | 2.96 | 3.09 | 398390 | 12135 | 3.37% |
| 2025-02-14 | 3.06 | 3.00 | -0.04 | -1.32% | 2.99 | 3.08 | 370287 | 11215 | 3.13% |
| 2025-02-13 | 3.08 | 3.04 | -0.09 | -2.88% | 3.03 | 3.10 | 530240 | 16203 | 4.48% |
| 2025-02-12 | 3.27 | 3.13 | -0.18 | -5.44% | 3.06 | 3.32 | 902299 | 28155 | 7.62% |
| 2025-02-11 | 3.34 | 3.31 | -0.03 | -0.90% | 3.21 | 3.38 | 527555 | 17353 | 4.46% |
| 2025-02-10 | 3.15 | 3.34 | 0.22 | 7.05% | 3.15 | 3.35 | 741702 | 24384 | 6.27% |
| 2025-02-07 | 2.99 | 3.12 | 0.13 | 4.35% | 2.97 | 3.13 | 483452 | 14912 | 4.08% |
| 2025-02-06 | 2.92 | 2.99 | 0.08 | 2.75% | 2.87 | 3.01 | 335418 | 9906 | 2.83% |
| 2025-02-05 | 2.75 | 2.91 | 0.16 | 5.82% | 2.73 | 2.97 | 393566 | 11233 | 3.32% |
| 2025-01-27 | 2.76 | 2.75 | 0.02 | 0.73% | 2.69 | 2.80 | 220559 | 6069 | 1.86% |
| 2025-01-24 | 2.74 | 2.73 | 0.03 | 1.11% | 2.66 | 2.75 | 198065 | 5382 | 1.67% |
| 2025-01-23 | 2.79 | 2.70 | -0.07 | -2.53% | 2.70 | 2.84 | 221158 | 6133 | 1.87% |
| 2025-01-22 | 2.83 | 2.77 | -0.09 | -3.15% | 2.77 | 2.85 | 179688 | 5030 | 1.52% |
| 2025-01-21 | 2.92 | 2.86 | -0.03 | -1.04% | 2.85 | 2.94 | 167831 | 4833 | 1.42% |
| 2025-01-20 | 2.92 | 2.89 | -0.01 | -0.34% | 2.83 | 2.95 | 211400 | 6124 | 1.79% |
| 2025-01-17 | 2.94 | 2.90 | -0.08 | -2.68% | 2.89 | 3.02 | 216399 | 6329 | 1.83% |
| 2025-01-16 | 2.96 | 2.98 | 0.00 | 0.00% | 2.93 | 3.04 | 280562 | 8357 | 2.37% |
| 2025-01-15 | 2.88 | 2.98 | 0.02 | 0.68% | 2.79 | 3.05 | 567599 | 16475 | 4.80% |
| 2025-01-14 | 2.86 | 2.96 | 0.11 | 3.86% | 2.84 | 2.96 | 231308 | 6749 | 1.95% |
| 2025-01-13 | 2.88 | 2.85 | -0.03 | -1.04% | 2.77 | 2.88 | 148513 | 4197 | 1.25% |
| 2025-01-10 | 3.04 | 2.88 | -0.16 | -5.26% | 2.88 | 3.09 | 273293 | 8048 | 2.31% |
| 2025-01-09 | 3.06 | 3.04 | -0.05 | -1.62% | 3.02 | 3.16 | 348206 | 10680 | 2.94% |
| 2025-01-08 | 2.95 | 3.09 | 0.14 | 4.75% | 2.95 | 3.25 | 597943 | 18700 | 5.05% |
| 2025-01-07 | 2.82 | 2.95 | 0.11 | 3.87% | 2.81 | 2.95 | 232859 | 6701 | 1.97% |
| 2025-01-06 | 2.88 | 2.84 | -0.08 | -2.74% | 2.79 | 2.92 | 252604 | 7184 | 2.13% |
| 2025-01-03 | 3.10 | 2.92 | -0.17 | -5.50% | 2.90 | 3.14 | 358712 | 10672 | 3.03% |
| 2025-01-02 | 3.07 | 3.09 | 0.02 | 0.65% | 3.04 | 3.19 | 345634 | 10789 | 2.92% |
| 2024-12-31 | 3.05 | 3.07 | 0.01 | 0.33% | 3.02 | 3.13 | 324774 | 9962 | 2.74% |
| 2024-12-30 | 3.20 | 3.06 | -0.14 | -4.38% | 3.01 | 3.21 | 486997 | 14931 | 4.11% |
| 2024-12-27 | 3.18 | 3.20 | 0.02 | 0.63% | 3.17 | 3.26 | 227511 | 7341 | 1.92% |
| 2024-12-26 | 3.20 | 3.18 | -0.04 | -1.24% | 3.17 | 3.23 | 294876 | 9417 | 2.49% |
| 2024-12-25 | 3.29 | 3.22 | -0.15 | -4.45% | 3.18 | 3.35 | 584895 | 18866 | 4.94% |
| 2024-12-24 | 3.18 | 3.37 | 0.19 | 5.97% | 3.17 | 3.50 | 921495 | 31407 | 7.78% |