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 | 2.67 | 2.71 | 0.02 | 0.74% | 2.65 | 2.73 | 102722 | 2771 | 1.31% |
| 2025-04-02 | 2.73 | 2.69 | -0.04 | -1.47% | 2.68 | 2.73 | 101851 | 2744 | 1.29% |
| 2025-04-01 | 2.72 | 2.73 | 0.02 | 0.74% | 2.71 | 2.77 | 124066 | 3397 | 1.58% |
| 2025-03-31 | 2.72 | 2.71 | -0.02 | -0.73% | 2.65 | 2.72 | 164057 | 4405 | 2.08% |
| 2025-03-28 | 2.78 | 2.73 | -0.05 | -1.80% | 2.72 | 2.80 | 128631 | 3532 | 1.63% |
| 2025-03-27 | 2.80 | 2.78 | -0.05 | -1.77% | 2.74 | 2.82 | 134140 | 3725 | 1.70% |
| 2025-03-26 | 2.81 | 2.83 | 0.02 | 0.71% | 2.80 | 2.85 | 124765 | 3530 | 1.59% |
| 2025-03-25 | 2.79 | 2.81 | 0.02 | 0.72% | 2.74 | 2.81 | 157916 | 4391 | 2.01% |
| 2025-03-24 | 2.87 | 2.79 | -0.08 | -2.79% | 2.75 | 2.89 | 255735 | 7136 | 3.25% |
| 2025-03-21 | 2.96 | 2.87 | -0.08 | -2.71% | 2.85 | 2.96 | 292010 | 8413 | 3.71% |
| 2025-03-20 | 2.96 | 2.95 | 0.00 | 0.00% | 2.94 | 2.99 | 187226 | 5551 | 2.38% |
| 2025-03-19 | 2.98 | 2.95 | -0.03 | -1.01% | 2.94 | 3.01 | 202915 | 6006 | 2.58% |
| 2025-03-18 | 3.01 | 2.98 | -0.03 | -1.00% | 2.96 | 3.05 | 198786 | 5913 | 2.53% |
| 2025-03-17 | 3.02 | 3.01 | 0.00 | 0.00% | 3.01 | 3.13 | 276772 | 8431 | 3.52% |
| 2025-03-14 | 2.96 | 3.01 | 0.02 | 0.67% | 2.93 | 3.02 | 294639 | 8770 | 3.74% |
| 2025-03-13 | 3.07 | 2.99 | -0.07 | -2.29% | 2.94 | 3.08 | 286485 | 8545 | 3.64% |
| 2025-03-12 | 3.05 | 3.06 | 0.01 | 0.33% | 3.03 | 3.13 | 217325 | 6682 | 2.76% |
| 2025-03-11 | 3.02 | 3.05 | -0.01 | -0.33% | 3.01 | 3.07 | 200338 | 6070 | 2.55% |
| 2025-03-10 | 3.03 | 3.06 | 0.02 | 0.66% | 3.01 | 3.10 | 228403 | 6995 | 2.90% |
| 2025-03-07 | 3.11 | 3.04 | -0.08 | -2.56% | 3.02 | 3.11 | 264455 | 8087 | 3.36% |
| 2025-03-06 | 3.08 | 3.12 | 0.03 | 0.97% | 3.04 | 3.14 | 322145 | 9967 | 4.09% |
| 2025-03-05 | 3.19 | 3.09 | -0.11 | -3.44% | 3.03 | 3.19 | 354634 | 10907 | 4.51% |
| 2025-03-04 | 3.14 | 3.20 | 0.06 | 1.91% | 3.09 | 3.20 | 298548 | 9368 | 3.79% |
| 2025-03-03 | 3.15 | 3.14 | -0.02 | -0.63% | 3.13 | 3.22 | 291439 | 9242 | 3.70% |
| 2025-02-28 | 3.34 | 3.16 | -0.17 | -5.11% | 3.15 | 3.34 | 450946 | 14560 | 5.73% |
| 2025-02-27 | 3.28 | 3.33 | 0.07 | 2.15% | 3.23 | 3.42 | 678875 | 22530 | 8.63% |
| 2025-02-26 | 3.18 | 3.26 | 0.07 | 2.19% | 3.18 | 3.34 | 524126 | 17085 | 6.66% |
| 2025-02-25 | 3.18 | 3.19 | -0.01 | -0.31% | 3.14 | 3.32 | 538610 | 17435 | 6.84% |
| 2025-02-24 | 3.25 | 3.20 | -0.06 | -1.84% | 3.18 | 3.27 | 478228 | 15399 | 6.08% |
| 2025-02-21 | 3.32 | 3.26 | -0.04 | -1.21% | 3.23 | 3.43 | 902465 | 29690 | 11.47% |
| 2025-02-20 | 3.01 | 3.30 | 0.30 | 10.00% | 2.95 | 3.30 | 530546 | 17053 | 6.74% |
| 2025-02-19 | 2.98 | 3.00 | 0.04 | 1.35% | 2.96 | 3.01 | 286572 | 8528 | 3.64% |
| 2025-02-18 | 3.12 | 2.96 | -0.18 | -5.73% | 2.94 | 3.15 | 493551 | 14912 | 6.27% |
| 2025-02-17 | 3.04 | 3.14 | 0.10 | 3.29% | 3.02 | 3.17 | 537974 | 16743 | 6.84% |
| 2025-02-14 | 3.13 | 3.04 | -0.09 | -2.88% | 3.04 | 3.13 | 390554 | 11988 | 4.96% |
| 2025-02-13 | 3.11 | 3.13 | 0.02 | 0.64% | 3.09 | 3.20 | 591101 | 18597 | 7.51% |
| 2025-02-12 | 3.10 | 3.11 | -0.02 | -0.64% | 3.04 | 3.11 | 488165 | 15009 | 6.20% |
| 2025-02-11 | 3.22 | 3.13 | -0.04 | -1.26% | 3.10 | 3.25 | 625632 | 19740 | 7.95% |
| 2025-02-10 | 3.02 | 3.17 | 0.09 | 2.92% | 3.02 | 3.23 | 810794 | 25396 | 10.30% |
| 2025-02-07 | 3.02 | 3.08 | 0.06 | 1.99% | 2.94 | 3.32 | 1053332 | 32762 | 13.38% |
| 2025-02-06 | 3.19 | 3.02 | -0.08 | -2.58% | 2.90 | 3.19 | 1060016 | 31649 | 13.47% |
| 2025-02-05 | 2.87 | 3.10 | 0.28 | 9.93% | 2.83 | 3.10 | 766255 | 22701 | 9.74% |
| 2025-01-27 | 2.74 | 2.82 | 0.26 | 10.16% | 2.68 | 2.82 | 630870 | 17681 | 8.02% |
| 2025-01-24 | 2.60 | 2.56 | -0.04 | -1.54% | 2.51 | 2.61 | 337083 | 8615 | 4.28% |
| 2025-01-23 | 2.62 | 2.60 | 0.00 | 0.00% | 2.60 | 2.77 | 453559 | 12118 | 5.76% |
| 2025-01-22 | 2.70 | 2.60 | -0.10 | -3.70% | 2.58 | 2.70 | 342075 | 8910 | 4.35% |
| 2025-01-21 | 2.84 | 2.70 | -0.12 | -4.26% | 2.66 | 2.84 | 535736 | 14521 | 6.81% |
| 2025-01-20 | 2.88 | 2.82 | -0.01 | -0.35% | 2.78 | 2.90 | 526335 | 14858 | 6.69% |
| 2025-01-17 | 2.96 | 2.83 | -0.12 | -4.07% | 2.82 | 3.01 | 941668 | 27145 | 11.97% |
| 2025-01-16 | 2.73 | 2.95 | 0.27 | 10.07% | 2.70 | 2.95 | 1192499 | 34764 | 15.15% |
| 2025-01-15 | 2.81 | 2.68 | -0.09 | -3.25% | 2.64 | 2.84 | 542492 | 14664 | 6.89% |
| 2025-01-14 | 2.71 | 2.77 | 0.14 | 5.32% | 2.66 | 2.78 | 691227 | 18824 | 8.78% |
| 2025-01-13 | 2.45 | 2.63 | -0.08 | -2.95% | 2.45 | 2.71 | 759488 | 19519 | 9.65% |
| 2025-01-10 | 3.05 | 2.71 | -0.30 | -9.97% | 2.71 | 3.14 | 1209138 | 34202 | 15.36% |
| 2025-01-09 | 2.94 | 3.01 | 0.27 | 9.85% | 2.88 | 3.01 | 341866 | 10127 | 4.34% |
| 2025-01-08 | 2.52 | 2.74 | 0.25 | 10.04% | 2.50 | 2.74 | 874413 | 22850 | 11.11% |
| 2025-01-07 | 2.46 | 2.49 | -0.10 | -3.86% | 2.33 | 2.58 | 1237890 | 30071 | 15.73% |
| 2025-01-06 | 2.56 | 2.59 | -0.25 | -8.80% | 2.56 | 2.76 | 1465136 | 37763 | 18.62% |
| 2025-01-03 | 2.84 | 2.84 | -0.31 | -9.84% | 2.84 | 2.84 | 37849 | 1074 | 0.48% |
| 2025-01-02 | 3.15 | 3.15 | -0.35 | -10.00% | 3.15 | 3.15 | 42004 | 1323 | 0.53% |
| 2024-12-31 | 3.57 | 3.50 | -0.07 | -1.96% | 3.48 | 3.62 | 156697 | 5522 | 1.99% |
| 2024-12-30 | 3.71 | 3.57 | -0.17 | -4.55% | 3.52 | 3.71 | 202204 | 7234 | 2.57% |
| 2024-12-27 | 3.70 | 3.74 | 0.08 | 2.19% | 3.68 | 3.86 | 190708 | 7187 | 2.42% |
| 2024-12-26 | 3.67 | 3.66 | -0.01 | -0.27% | 3.60 | 3.70 | 150288 | 5494 | 1.91% |