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 | 3.04 | 3.10 | 0.02 | 0.65% | 3.03 | 3.12 | 544288 | 16786 | 2.87% |
| 2025-04-02 | 3.14 | 3.08 | -0.06 | -1.91% | 3.06 | 3.14 | 658625 | 20317 | 3.47% |
| 2025-04-01 | 3.00 | 3.14 | 0.13 | 4.32% | 2.98 | 3.20 | 1129677 | 34990 | 5.95% |
| 2025-03-31 | 2.95 | 3.01 | 0.04 | 1.35% | 2.93 | 3.04 | 470708 | 14079 | 2.48% |
| 2025-03-28 | 2.95 | 2.97 | 0.01 | 0.34% | 2.93 | 3.00 | 331772 | 9829 | 1.75% |
| 2025-03-27 | 3.00 | 2.96 | -0.08 | -2.63% | 2.93 | 3.04 | 494671 | 14650 | 2.61% |
| 2025-03-26 | 2.98 | 3.04 | 0.10 | 3.40% | 2.95 | 3.08 | 742625 | 22435 | 3.91% |
| 2025-03-25 | 2.91 | 2.94 | 0.01 | 0.34% | 2.89 | 2.95 | 494219 | 14448 | 2.60% |
| 2025-03-24 | 2.99 | 2.93 | -0.07 | -2.33% | 2.88 | 3.00 | 766029 | 22406 | 4.04% |
| 2025-03-21 | 3.07 | 3.00 | -0.10 | -3.23% | 3.00 | 3.11 | 829620 | 25292 | 4.37% |
| 2025-03-20 | 3.13 | 3.10 | -0.04 | -1.27% | 3.09 | 3.19 | 925974 | 29033 | 4.88% |
| 2025-03-19 | 3.09 | 3.14 | 0.05 | 1.62% | 3.05 | 3.17 | 1034417 | 32197 | 5.45% |
| 2025-03-18 | 3.13 | 3.09 | -0.05 | -1.59% | 3.08 | 3.14 | 563411 | 17423 | 2.97% |
| 2025-03-17 | 3.10 | 3.14 | 0.03 | 0.96% | 3.08 | 3.16 | 879841 | 27443 | 4.64% |
| 2025-03-14 | 3.12 | 3.11 | -0.03 | -0.96% | 3.05 | 3.15 | 1002676 | 30989 | 5.28% |
| 2025-03-13 | 3.16 | 3.14 | 0.02 | 0.64% | 3.12 | 3.23 | 1170522 | 37090 | 6.17% |
| 2025-03-12 | 3.18 | 3.12 | -0.09 | -2.80% | 3.12 | 3.23 | 1169855 | 36816 | 6.16% |
| 2025-03-11 | 3.20 | 3.21 | 0.02 | 0.63% | 3.10 | 3.25 | 1275162 | 40466 | 6.72% |
| 2025-03-10 | 3.24 | 3.19 | 0.01 | 0.31% | 3.18 | 3.33 | 1696543 | 55010 | 8.94% |
| 2025-03-07 | 3.13 | 3.18 | 0.06 | 1.92% | 3.09 | 3.30 | 1920102 | 61674 | 10.12% |
| 2025-03-06 | 3.07 | 3.12 | 0.03 | 0.97% | 3.02 | 3.15 | 1402364 | 43456 | 7.39% |
| 2025-03-05 | 2.94 | 3.09 | 0.13 | 4.39% | 2.94 | 3.25 | 1576249 | 48802 | 8.30% |
| 2025-03-04 | 2.95 | 2.96 | -0.03 | -1.00% | 2.88 | 2.96 | 767142 | 22379 | 4.04% |
| 2025-03-03 | 2.98 | 2.99 | -0.05 | -1.64% | 2.91 | 3.10 | 1070171 | 31968 | 5.64% |
| 2025-02-28 | 2.95 | 3.04 | 0.08 | 2.70% | 2.94 | 3.18 | 1777151 | 54590 | 9.36% |
| 2025-02-27 | 2.99 | 2.96 | -0.04 | -1.33% | 2.94 | 3.08 | 816899 | 24409 | 4.30% |
| 2025-02-26 | 2.95 | 3.00 | 0.04 | 1.35% | 2.94 | 3.02 | 1088300 | 32392 | 5.73% |
| 2025-02-25 | 3.02 | 2.96 | -0.10 | -3.27% | 2.95 | 3.07 | 1079452 | 32323 | 5.69% |
| 2025-02-24 | 3.07 | 3.06 | -0.04 | -1.29% | 3.03 | 3.14 | 1028324 | 31499 | 5.42% |
| 2025-02-21 | 3.08 | 3.10 | 0.04 | 1.31% | 3.04 | 3.20 | 1355379 | 42311 | 7.14% |
| 2025-02-20 | 3.20 | 3.06 | -0.14 | -4.38% | 3.04 | 3.20 | 1540569 | 47381 | 8.12% |
| 2025-02-19 | 3.11 | 3.20 | -0.03 | -0.93% | 3.08 | 3.24 | 1739350 | 54995 | 9.16% |
| 2025-02-18 | 3.16 | 3.23 | 0.05 | 1.57% | 3.08 | 3.49 | 3509774 | 113507 | 18.49% |
| 2025-02-17 | 2.87 | 3.18 | 0.29 | 10.03% | 2.87 | 3.18 | 3093717 | 95063 | 16.30% |
| 2025-02-14 | 3.00 | 2.89 | -0.16 | -5.25% | 2.89 | 3.00 | 2127623 | 62371 | 11.21% |
| 2025-02-13 | 2.77 | 3.05 | 0.28 | 10.11% | 2.77 | 3.05 | 1858700 | 55320 | 9.79% |
| 2025-02-12 | 2.78 | 2.77 | -0.01 | -0.36% | 2.73 | 2.81 | 728204 | 20122 | 3.84% |
| 2025-02-11 | 2.82 | 2.78 | -0.04 | -1.42% | 2.74 | 2.83 | 710661 | 19665 | 3.74% |
| 2025-02-10 | 2.74 | 2.82 | 0.10 | 3.68% | 2.73 | 2.82 | 1261821 | 35106 | 6.65% |
| 2025-02-07 | 2.68 | 2.72 | 0.03 | 1.12% | 2.66 | 2.76 | 1052200 | 28637 | 5.54% |
| 2025-02-06 | 2.64 | 2.69 | 0.03 | 1.13% | 2.55 | 2.69 | 903391 | 23889 | 4.76% |
| 2025-02-05 | 2.65 | 2.66 | 0.02 | 0.76% | 2.60 | 2.68 | 486830 | 12884 | 2.56% |
| 2025-01-27 | 2.67 | 2.64 | -0.02 | -0.75% | 2.60 | 2.71 | 585078 | 15519 | 3.08% |
| 2025-01-24 | 2.65 | 2.66 | 0.00 | 0.00% | 2.59 | 2.67 | 678232 | 17794 | 3.57% |
| 2025-01-23 | 2.67 | 2.66 | 0.01 | 0.38% | 2.65 | 2.75 | 958625 | 25837 | 5.05% |
| 2025-01-22 | 2.69 | 2.65 | -0.06 | -2.21% | 2.63 | 2.72 | 575459 | 15334 | 3.03% |
| 2025-01-21 | 2.72 | 2.71 | -0.01 | -0.37% | 2.65 | 2.77 | 907356 | 24489 | 4.78% |
| 2025-01-20 | 2.72 | 2.72 | 0.03 | 1.12% | 2.65 | 2.74 | 848217 | 22933 | 4.47% |
| 2025-01-17 | 2.75 | 2.69 | -0.09 | -3.24% | 2.67 | 2.78 | 1582815 | 42958 | 8.34% |
| 2025-01-16 | 2.54 | 2.78 | 0.25 | 9.88% | 2.54 | 2.78 | 1537524 | 41743 | 8.10% |
| 2025-01-15 | 2.58 | 2.53 | -0.05 | -1.94% | 2.49 | 2.59 | 632302 | 16035 | 3.33% |
| 2025-01-14 | 2.44 | 2.58 | 0.14 | 5.74% | 2.44 | 2.58 | 813609 | 20577 | 4.29% |
| 2025-01-13 | 2.46 | 2.44 | -0.08 | -3.17% | 2.40 | 2.49 | 661936 | 16180 | 3.49% |
| 2025-01-10 | 2.68 | 2.52 | -0.16 | -5.97% | 2.52 | 2.68 | 979354 | 25370 | 5.16% |
| 2025-01-09 | 2.65 | 2.68 | 0.02 | 0.75% | 2.57 | 2.74 | 1360535 | 36087 | 7.17% |
| 2025-01-08 | 2.57 | 2.66 | -0.01 | -0.37% | 2.57 | 2.76 | 1466377 | 39063 | 7.73% |
| 2025-01-07 | 2.70 | 2.67 | 0.11 | 4.30% | 2.60 | 2.78 | 2129786 | 56718 | 11.22% |
| 2025-01-06 | 2.56 | 2.56 | 0.23 | 9.87% | 2.56 | 2.56 | 280658 | 7184 | 1.48% |
| 2025-01-03 | 2.47 | 2.33 | -0.14 | -5.67% | 2.31 | 2.50 | 813062 | 19250 | 4.28% |
| 2025-01-02 | 2.47 | 2.47 | -0.01 | -0.40% | 2.43 | 2.55 | 635248 | 15824 | 3.35% |
| 2024-12-31 | 2.55 | 2.48 | -0.06 | -2.36% | 2.47 | 2.58 | 592172 | 14920 | 3.12% |
| 2024-12-30 | 2.62 | 2.54 | -0.07 | -2.68% | 2.52 | 2.63 | 694543 | 17655 | 3.66% |
| 2024-12-27 | 2.55 | 2.61 | 0.08 | 3.16% | 2.52 | 2.66 | 937626 | 24507 | 4.94% |
| 2024-12-26 | 2.56 | 2.53 | -0.03 | -1.17% | 2.52 | 2.61 | 810500 | 20765 | 4.27% |