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 | 0.01 | 0.35% | 2.87 | 2.92 | 311591 | 9035 | 0.57% |
| 2025-04-02 | 2.86 | 2.89 | 0.03 | 1.05% | 2.85 | 2.91 | 284256 | 8217 | 0.52% |
| 2025-04-01 | 2.86 | 2.86 | 0.00 | 0.00% | 2.84 | 2.88 | 300632 | 8605 | 0.55% |
| 2025-03-31 | 2.92 | 2.86 | -0.08 | -2.72% | 2.84 | 2.95 | 383446 | 11055 | 0.70% |
| 2025-03-28 | 2.96 | 2.94 | 0.00 | 0.00% | 2.92 | 2.97 | 295272 | 8694 | 0.54% |
| 2025-03-27 | 2.93 | 2.94 | 0.01 | 0.34% | 2.90 | 2.98 | 401949 | 11844 | 0.73% |
| 2025-03-26 | 2.93 | 2.93 | -0.01 | -0.34% | 2.92 | 2.96 | 300952 | 8834 | 0.55% |
| 2025-03-25 | 2.92 | 2.94 | 0.04 | 1.38% | 2.90 | 2.97 | 358121 | 10519 | 0.65% |
| 2025-03-24 | 2.93 | 2.90 | -0.04 | -1.36% | 2.86 | 2.94 | 427299 | 12384 | 0.78% |
| 2025-03-21 | 2.98 | 2.94 | -0.05 | -1.67% | 2.93 | 3.01 | 447317 | 13294 | 0.82% |
| 2025-03-20 | 3.02 | 2.99 | -0.04 | -1.32% | 2.98 | 3.04 | 355515 | 10689 | 0.65% |
| 2025-03-19 | 3.03 | 3.03 | 0.00 | 0.00% | 3.00 | 3.04 | 294716 | 8896 | 0.54% |
| 2025-03-18 | 3.07 | 3.03 | -0.03 | -0.98% | 3.01 | 3.08 | 347234 | 10537 | 0.63% |
| 2025-03-17 | 3.11 | 3.06 | -0.02 | -0.65% | 3.05 | 3.15 | 570095 | 17592 | 1.04% |
| 2025-03-14 | 2.99 | 3.08 | 0.09 | 3.01% | 2.98 | 3.13 | 928082 | 28467 | 1.70% |
| 2025-03-13 | 3.02 | 2.99 | -0.03 | -0.99% | 2.95 | 3.03 | 395955 | 11805 | 0.72% |
| 2025-03-12 | 3.01 | 3.02 | 0.02 | 0.67% | 2.98 | 3.04 | 382740 | 11533 | 0.70% |
| 2025-03-11 | 2.95 | 3.00 | 0.03 | 1.01% | 2.92 | 3.01 | 457448 | 13583 | 0.84% |
| 2025-03-10 | 2.98 | 2.97 | -0.01 | -0.34% | 2.93 | 3.01 | 438586 | 12983 | 0.80% |
| 2025-03-07 | 3.08 | 2.98 | -0.11 | -3.56% | 2.97 | 3.09 | 699319 | 21069 | 1.28% |
| 2025-03-06 | 3.06 | 3.09 | 0.03 | 0.98% | 3.01 | 3.11 | 608838 | 18705 | 1.11% |
| 2025-03-05 | 3.08 | 3.06 | -0.01 | -0.33% | 3.01 | 3.09 | 377784 | 11459 | 0.69% |
| 2025-03-04 | 3.04 | 3.07 | 0.02 | 0.66% | 3.03 | 3.09 | 352016 | 10779 | 0.64% |
| 2025-03-03 | 3.07 | 3.05 | -0.02 | -0.65% | 3.04 | 3.11 | 379501 | 11633 | 0.69% |
| 2025-02-28 | 3.21 | 3.07 | -0.16 | -4.95% | 3.05 | 3.26 | 782409 | 24463 | 1.43% |
| 2025-02-27 | 3.26 | 3.23 | -0.03 | -0.92% | 3.17 | 3.28 | 475125 | 15281 | 0.87% |
| 2025-02-26 | 3.20 | 3.26 | 0.08 | 2.52% | 3.18 | 3.27 | 461685 | 14890 | 0.84% |
| 2025-02-25 | 3.18 | 3.18 | -0.02 | -0.63% | 3.16 | 3.21 | 353153 | 11245 | 0.65% |
| 2025-02-24 | 3.26 | 3.20 | -0.08 | -2.44% | 3.19 | 3.29 | 598045 | 19255 | 1.09% |
| 2025-02-21 | 3.26 | 3.28 | 0.01 | 0.31% | 3.21 | 3.31 | 508999 | 16638 | 0.93% |
| 2025-02-20 | 3.27 | 3.27 | -0.01 | -0.30% | 3.24 | 3.29 | 367155 | 11978 | 0.67% |
| 2025-02-19 | 3.26 | 3.28 | 0.02 | 0.61% | 3.24 | 3.31 | 373318 | 12231 | 0.68% |
| 2025-02-18 | 3.38 | 3.26 | -0.13 | -3.83% | 3.24 | 3.39 | 535353 | 17721 | 0.98% |
| 2025-02-17 | 3.37 | 3.39 | 0.04 | 1.19% | 3.32 | 3.44 | 546726 | 18480 | 1.00% |
| 2025-02-14 | 3.35 | 3.35 | -0.01 | -0.30% | 3.31 | 3.39 | 354548 | 11837 | 0.65% |
| 2025-02-13 | 3.38 | 3.36 | -0.02 | -0.59% | 3.33 | 3.40 | 457137 | 15362 | 0.84% |
| 2025-02-12 | 3.30 | 3.38 | 0.07 | 2.11% | 3.29 | 3.39 | 443607 | 14760 | 0.81% |
| 2025-02-11 | 3.40 | 3.31 | -0.09 | -2.65% | 3.29 | 3.41 | 482169 | 16033 | 0.88% |
| 2025-02-10 | 3.42 | 3.40 | -0.01 | -0.29% | 3.39 | 3.45 | 434506 | 14834 | 0.79% |
| 2025-02-07 | 3.32 | 3.41 | 0.09 | 2.71% | 3.32 | 3.46 | 719693 | 24514 | 1.32% |
| 2025-02-06 | 3.27 | 3.32 | 0.04 | 1.22% | 3.24 | 3.34 | 415834 | 13721 | 0.76% |
| 2025-02-05 | 3.30 | 3.28 | 0.01 | 0.31% | 3.26 | 3.31 | 275491 | 9046 | 0.50% |
| 2025-01-27 | 3.33 | 3.27 | -0.04 | -1.21% | 3.27 | 3.39 | 437516 | 14535 | 0.80% |
| 2025-01-24 | 3.30 | 3.31 | 0.01 | 0.30% | 3.28 | 3.35 | 372000 | 12322 | 0.68% |
| 2025-01-23 | 3.30 | 3.30 | 0.06 | 1.85% | 3.29 | 3.44 | 713859 | 24022 | 1.31% |
| 2025-01-22 | 3.28 | 3.24 | -0.05 | -1.52% | 3.21 | 3.28 | 272561 | 8830 | 0.50% |
| 2025-01-21 | 3.32 | 3.29 | -0.02 | -0.60% | 3.25 | 3.34 | 332965 | 10958 | 0.61% |
| 2025-01-20 | 3.34 | 3.31 | 0.00 | 0.00% | 3.30 | 3.38 | 312825 | 10443 | 0.57% |
| 2025-01-17 | 3.31 | 3.31 | 0.00 | 0.00% | 3.28 | 3.34 | 308460 | 10217 | 0.56% |
| 2025-01-16 | 3.30 | 3.31 | 0.01 | 0.30% | 3.27 | 3.39 | 384183 | 12786 | 0.70% |
| 2025-01-15 | 3.29 | 3.30 | -0.01 | -0.30% | 3.26 | 3.32 | 398629 | 13125 | 0.73% |
| 2025-01-14 | 3.19 | 3.31 | 0.13 | 4.09% | 3.19 | 3.32 | 490670 | 16064 | 0.90% |
| 2025-01-13 | 3.14 | 3.18 | 0.03 | 0.95% | 3.10 | 3.20 | 323854 | 10240 | 0.59% |
| 2025-01-10 | 3.23 | 3.15 | -0.07 | -2.17% | 3.15 | 3.25 | 292295 | 9350 | 0.53% |
| 2025-01-09 | 3.21 | 3.22 | -0.03 | -0.92% | 3.19 | 3.26 | 296930 | 9565 | 0.54% |
| 2025-01-08 | 3.29 | 3.25 | -0.05 | -1.52% | 3.14 | 3.29 | 493594 | 15858 | 0.90% |
| 2025-01-07 | 3.23 | 3.30 | 0.09 | 2.80% | 3.22 | 3.33 | 462246 | 15123 | 0.85% |
| 2025-01-06 | 3.20 | 3.21 | 0.01 | 0.31% | 3.14 | 3.24 | 437271 | 13973 | 0.80% |
| 2025-01-03 | 3.33 | 3.20 | -0.14 | -4.19% | 3.19 | 3.35 | 559464 | 18189 | 1.02% |
| 2025-01-02 | 3.48 | 3.34 | -0.16 | -4.57% | 3.25 | 3.52 | 657120 | 22381 | 1.20% |
| 2024-12-31 | 3.66 | 3.50 | -0.15 | -4.11% | 3.50 | 3.68 | 500847 | 17870 | 0.92% |
| 2024-12-30 | 3.70 | 3.65 | -0.05 | -1.35% | 3.62 | 3.71 | 337980 | 12317 | 0.62% |
| 2024-12-27 | 3.70 | 3.70 | 0.03 | 0.82% | 3.68 | 3.80 | 523207 | 19581 | 0.96% |
| 2024-12-26 | 3.64 | 3.67 | 0.01 | 0.27% | 3.64 | 3.70 | 242215 | 8902 | 0.44% |