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 | 2.85 | 2.90 | 0.05 | 1.75% | 2.82 | 2.91 | 91233 | 2633 | 1.06% |
| 2025-04-02 | 2.89 | 2.85 | -0.03 | -1.04% | 2.84 | 2.89 | 67461 | 1929 | 0.78% |
| 2025-04-01 | 2.83 | 2.88 | 0.04 | 1.41% | 2.82 | 2.90 | 88172 | 2534 | 1.02% |
| 2025-03-31 | 2.88 | 2.84 | -0.05 | -1.73% | 2.82 | 2.89 | 96517 | 2748 | 1.12% |
| 2025-03-28 | 2.94 | 2.89 | -0.05 | -1.70% | 2.87 | 2.95 | 105673 | 3059 | 1.22% |
| 2025-03-27 | 2.98 | 2.94 | -0.04 | -1.34% | 2.88 | 2.99 | 127516 | 3735 | 1.48% |
| 2025-03-26 | 2.93 | 2.98 | 0.05 | 1.71% | 2.92 | 3.00 | 143093 | 4259 | 1.66% |
| 2025-03-25 | 2.99 | 2.93 | -0.05 | -1.68% | 2.90 | 3.02 | 175580 | 5146 | 2.03% |
| 2025-03-24 | 3.14 | 2.98 | -0.18 | -5.70% | 2.97 | 3.16 | 301071 | 9184 | 3.48% |
| 2025-03-21 | 3.06 | 3.16 | 0.09 | 2.93% | 3.03 | 3.18 | 389665 | 12141 | 4.51% |
| 2025-03-20 | 3.06 | 3.07 | 0.01 | 0.33% | 3.05 | 3.12 | 178793 | 5503 | 2.07% |
| 2025-03-19 | 3.05 | 3.06 | 0.00 | 0.00% | 3.04 | 3.09 | 103187 | 3159 | 1.19% |
| 2025-03-18 | 3.09 | 3.06 | -0.02 | -0.65% | 3.03 | 3.10 | 123403 | 3768 | 1.43% |
| 2025-03-17 | 3.04 | 3.08 | 0.05 | 1.65% | 3.03 | 3.10 | 196725 | 6050 | 2.28% |
| 2025-03-14 | 2.98 | 3.03 | 0.04 | 1.34% | 2.98 | 3.04 | 173378 | 5232 | 2.01% |
| 2025-03-13 | 3.00 | 2.99 | -0.01 | -0.33% | 2.95 | 3.01 | 124085 | 3684 | 1.44% |
| 2025-03-12 | 3.02 | 3.00 | -0.02 | -0.66% | 2.99 | 3.03 | 126993 | 3813 | 1.47% |
| 2025-03-11 | 2.99 | 3.02 | 0.01 | 0.33% | 2.95 | 3.02 | 143044 | 4271 | 1.66% |
| 2025-03-10 | 3.02 | 3.01 | 0.02 | 0.67% | 2.98 | 3.02 | 183322 | 5500 | 2.12% |
| 2025-03-07 | 3.08 | 2.99 | -0.11 | -3.55% | 2.98 | 3.08 | 296174 | 8919 | 3.43% |
| 2025-03-06 | 3.10 | 3.10 | 0.03 | 0.98% | 3.04 | 3.11 | 305312 | 9399 | 3.53% |
| 2025-03-05 | 3.11 | 3.07 | -0.06 | -1.92% | 3.02 | 3.15 | 376384 | 11523 | 4.36% |
| 2025-03-04 | 3.15 | 3.13 | 0.01 | 0.32% | 3.11 | 3.31 | 498106 | 15836 | 5.76% |
| 2025-03-03 | 3.22 | 3.12 | -0.14 | -4.29% | 3.11 | 3.25 | 828192 | 26243 | 9.58% |
| 2025-02-28 | 3.04 | 3.26 | 0.30 | 10.14% | 3.04 | 3.26 | 931750 | 29809 | 10.78% |
| 2025-02-27 | 2.97 | 2.96 | -0.01 | -0.34% | 2.92 | 3.02 | 123125 | 3648 | 1.42% |
| 2025-02-26 | 2.93 | 2.97 | 0.06 | 2.06% | 2.91 | 2.99 | 130004 | 3848 | 1.50% |
| 2025-02-25 | 2.93 | 2.91 | -0.05 | -1.69% | 2.91 | 3.01 | 140499 | 4150 | 1.63% |
| 2025-02-24 | 2.90 | 2.96 | 0.06 | 2.07% | 2.90 | 3.02 | 172318 | 5127 | 1.99% |
| 2025-02-21 | 2.97 | 2.90 | -0.05 | -1.69% | 2.89 | 2.97 | 113329 | 3302 | 1.31% |
| 2025-02-20 | 2.93 | 2.95 | 0.00 | 0.00% | 2.90 | 2.97 | 105922 | 3110 | 1.23% |
| 2025-02-19 | 2.96 | 2.95 | 0.01 | 0.34% | 2.91 | 2.97 | 107313 | 3149 | 1.24% |
| 2025-02-18 | 3.07 | 2.94 | -0.13 | -4.23% | 2.93 | 3.07 | 137415 | 4111 | 1.59% |
| 2025-02-17 | 3.00 | 3.07 | 0.07 | 2.33% | 2.98 | 3.11 | 143739 | 4390 | 1.66% |
| 2025-02-14 | 3.05 | 3.00 | -0.05 | -1.64% | 2.98 | 3.06 | 143038 | 4295 | 1.66% |
| 2025-02-13 | 3.00 | 3.05 | 0.05 | 1.67% | 2.98 | 3.09 | 194511 | 5936 | 2.25% |
| 2025-02-12 | 2.95 | 3.00 | 0.05 | 1.69% | 2.92 | 3.01 | 155982 | 4618 | 1.81% |
| 2025-02-11 | 3.05 | 2.95 | -0.08 | -2.64% | 2.93 | 3.08 | 162785 | 4825 | 1.88% |
| 2025-02-10 | 2.88 | 3.03 | 0.17 | 5.94% | 2.87 | 3.05 | 260935 | 7724 | 3.02% |
| 2025-02-07 | 2.82 | 2.86 | 0.04 | 1.42% | 2.80 | 2.92 | 186604 | 5360 | 2.16% |
| 2025-02-06 | 2.82 | 2.82 | 0.01 | 0.36% | 2.72 | 2.82 | 200098 | 5553 | 2.32% |
| 2025-02-05 | 2.91 | 2.81 | -0.09 | -3.10% | 2.80 | 2.92 | 248257 | 7047 | 2.87% |
| 2025-01-27 | 2.92 | 2.90 | -0.12 | -3.97% | 2.87 | 2.98 | 259529 | 7574 | 3.00% |
| 2025-01-24 | 3.09 | 3.02 | -0.04 | -1.31% | 2.99 | 3.09 | 137639 | 4161 | 1.59% |
| 2025-01-23 | 3.09 | 3.06 | 0.00 | 0.00% | 3.06 | 3.16 | 130160 | 4051 | 1.51% |
| 2025-01-22 | 3.13 | 3.06 | -0.09 | -2.86% | 3.05 | 3.15 | 158583 | 4888 | 1.84% |
| 2025-01-21 | 3.24 | 3.15 | -0.06 | -1.87% | 3.14 | 3.28 | 202871 | 6496 | 2.35% |
| 2025-01-20 | 3.18 | 3.21 | 0.02 | 0.63% | 3.10 | 3.24 | 171709 | 5468 | 1.99% |
| 2025-01-17 | 3.13 | 3.19 | 0.01 | 0.31% | 3.11 | 3.23 | 143306 | 4563 | 1.66% |
| 2025-01-16 | 3.16 | 3.18 | 0.03 | 0.95% | 3.13 | 3.21 | 135318 | 4295 | 1.57% |
| 2025-01-15 | 3.16 | 3.15 | -0.02 | -0.63% | 3.08 | 3.18 | 151908 | 4751 | 1.76% |
| 2025-01-14 | 3.03 | 3.17 | 0.11 | 3.59% | 3.03 | 3.18 | 202040 | 6305 | 2.34% |
| 2025-01-13 | 2.95 | 3.06 | 0.02 | 0.66% | 2.86 | 3.15 | 293530 | 8848 | 3.40% |
| 2025-01-10 | 2.99 | 3.04 | 0.06 | 2.01% | 2.93 | 3.15 | 265251 | 7990 | 3.07% |
| 2025-01-09 | 2.93 | 2.98 | 0.02 | 0.68% | 2.93 | 3.00 | 107166 | 3188 | 1.24% |
| 2025-01-08 | 2.94 | 2.96 | 0.00 | 0.00% | 2.86 | 2.99 | 122214 | 3579 | 1.41% |
| 2025-01-07 | 2.91 | 2.96 | 0.05 | 1.72% | 2.87 | 2.96 | 110611 | 3236 | 1.28% |
| 2025-01-06 | 2.97 | 2.91 | -0.06 | -2.02% | 2.82 | 2.98 | 183013 | 5289 | 2.12% |
| 2025-01-03 | 3.14 | 2.97 | -0.14 | -4.50% | 2.95 | 3.16 | 201259 | 6075 | 2.33% |
| 2025-01-02 | 3.13 | 3.11 | -0.02 | -0.64% | 3.07 | 3.24 | 207096 | 6561 | 2.40% |
| 2024-12-31 | 3.14 | 3.13 | -0.02 | -0.63% | 3.12 | 3.22 | 168090 | 5318 | 1.95% |
| 2024-12-30 | 3.19 | 3.15 | -0.07 | -2.17% | 3.08 | 3.21 | 192840 | 6029 | 2.23% |
| 2024-12-27 | 3.08 | 3.22 | 0.14 | 4.55% | 3.08 | 3.27 | 232794 | 7478 | 2.69% |
| 2024-12-26 | 3.02 | 3.08 | 0.02 | 0.65% | 3.02 | 3.11 | 151180 | 4655 | 1.75% |