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 | 2.95 | 3.06 | -0.16 | -4.97% | 2.95 | 3.12 | 348733 | 10674 | 6.23% |
| 2025-04-02 | 3.08 | 3.22 | 0.15 | 4.89% | 3.06 | 3.38 | 508412 | 16701 | 9.09% |
| 2025-04-01 | 3.12 | 3.07 | -0.03 | -0.97% | 3.03 | 3.16 | 225305 | 6961 | 4.03% |
| 2025-03-31 | 3.21 | 3.10 | -0.30 | -8.82% | 3.06 | 3.34 | 466874 | 14605 | 8.35% |
| 2025-03-28 | 3.56 | 3.40 | -0.22 | -6.08% | 3.40 | 3.60 | 370628 | 12883 | 6.63% |
| 2025-03-27 | 3.71 | 3.62 | -0.03 | -0.82% | 3.42 | 3.77 | 517976 | 18588 | 9.26% |
| 2025-03-26 | 3.48 | 3.65 | -0.22 | -5.68% | 3.48 | 3.78 | 737193 | 26985 | 13.18% |
| 2025-03-25 | 3.72 | 3.87 | 0.22 | 6.03% | 3.66 | 4.02 | 931341 | 36335 | 16.65% |
| 2025-03-24 | 3.89 | 3.65 | -0.22 | -5.68% | 3.65 | 4.07 | 1015465 | 39421 | 18.16% |
| 2025-03-21 | 3.52 | 3.87 | 0.35 | 9.94% | 3.46 | 3.87 | 776848 | 29440 | 13.89% |
| 2025-03-20 | 3.54 | 3.52 | -0.04 | -1.12% | 3.51 | 3.60 | 221629 | 7838 | 3.96% |
| 2025-03-19 | 3.67 | 3.56 | -0.08 | -2.20% | 3.55 | 3.68 | 263340 | 9452 | 4.71% |
| 2025-03-18 | 3.68 | 3.64 | -0.12 | -3.19% | 3.60 | 3.71 | 475748 | 17369 | 8.51% |
| 2025-03-17 | 3.45 | 3.76 | 0.34 | 9.94% | 3.45 | 3.76 | 530149 | 19774 | 9.48% |
| 2025-03-14 | 3.34 | 3.42 | 0.05 | 1.48% | 3.33 | 3.47 | 166803 | 5676 | 2.98% |
| 2025-03-13 | 3.48 | 3.37 | -0.10 | -2.88% | 3.33 | 3.49 | 156685 | 5284 | 2.80% |
| 2025-03-12 | 3.43 | 3.47 | 0.08 | 2.36% | 3.40 | 3.50 | 196629 | 6791 | 3.52% |
| 2025-03-11 | 3.35 | 3.39 | 0.01 | 0.30% | 3.32 | 3.45 | 132242 | 4470 | 2.36% |
| 2025-03-10 | 3.31 | 3.38 | 0.07 | 2.11% | 3.30 | 3.42 | 192393 | 6496 | 3.44% |
| 2025-03-07 | 3.40 | 3.31 | -0.12 | -3.50% | 3.29 | 3.42 | 204600 | 6825 | 3.66% |
| 2025-03-06 | 3.40 | 3.43 | 0.03 | 0.88% | 3.34 | 3.56 | 301813 | 10421 | 5.40% |
| 2025-03-05 | 3.32 | 3.40 | 0.07 | 2.10% | 3.18 | 3.43 | 336299 | 11094 | 6.01% |
| 2025-03-04 | 3.38 | 3.33 | -0.10 | -2.92% | 3.26 | 3.40 | 300429 | 9962 | 5.37% |
| 2025-03-03 | 3.33 | 3.43 | -0.21 | -5.77% | 3.33 | 3.64 | 469154 | 16245 | 8.39% |
| 2025-02-28 | 3.79 | 3.64 | -0.15 | -3.96% | 3.63 | 3.85 | 386870 | 14307 | 6.92% |
| 2025-02-27 | 3.86 | 3.79 | -0.10 | -2.57% | 3.76 | 4.12 | 722644 | 28277 | 12.92% |
| 2025-02-26 | 3.56 | 3.89 | 0.35 | 9.89% | 3.56 | 3.89 | 370223 | 13916 | 6.62% |
| 2025-02-25 | 3.56 | 3.54 | -0.05 | -1.39% | 3.51 | 3.68 | 312902 | 11252 | 5.59% |
| 2025-02-24 | 3.64 | 3.59 | -0.09 | -2.45% | 3.54 | 3.65 | 330157 | 11822 | 5.90% |
| 2025-02-21 | 3.70 | 3.68 | -0.07 | -1.87% | 3.60 | 3.74 | 483710 | 17710 | 8.65% |
| 2025-02-20 | 3.80 | 3.75 | -0.24 | -6.02% | 3.61 | 3.86 | 769253 | 28839 | 13.75% |
| 2025-02-19 | 4.10 | 3.99 | 0.08 | 2.05% | 3.71 | 4.20 | 1169609 | 46172 | 20.91% |
| 2025-02-18 | 3.91 | 3.91 | 0.36 | 10.14% | 3.90 | 3.91 | 190368 | 7443 | 3.40% |
| 2025-02-17 | 3.25 | 3.55 | 0.32 | 9.91% | 3.25 | 3.55 | 322965 | 11063 | 5.77% |
| 2025-02-14 | 3.35 | 3.23 | -0.12 | -3.58% | 3.20 | 3.36 | 243927 | 7919 | 4.36% |
| 2025-02-13 | 3.33 | 3.35 | 0.06 | 1.82% | 3.22 | 3.41 | 304993 | 10157 | 5.45% |
| 2025-02-12 | 3.43 | 3.29 | -0.07 | -2.08% | 3.24 | 3.45 | 261453 | 8645 | 4.67% |
| 2025-02-11 | 3.50 | 3.36 | -0.09 | -2.61% | 3.31 | 3.52 | 294864 | 9893 | 5.27% |
| 2025-02-10 | 3.27 | 3.45 | 0.21 | 6.48% | 3.27 | 3.47 | 291522 | 9833 | 5.21% |
| 2025-02-07 | 3.20 | 3.24 | 0.10 | 3.18% | 3.19 | 3.38 | 267783 | 8716 | 4.79% |
| 2025-02-06 | 3.09 | 3.14 | 0.07 | 2.28% | 2.95 | 3.15 | 297533 | 9168 | 5.32% |
| 2025-02-05 | 3.02 | 3.07 | -0.06 | -1.92% | 3.02 | 3.20 | 349174 | 10892 | 6.24% |
| 2025-01-27 | 2.72 | 3.13 | 0.11 | 3.64% | 2.72 | 3.22 | 574198 | 17108 | 10.27% |
| 2025-01-24 | 3.02 | 3.02 | -0.34 | -10.12% | 3.02 | 3.02 | 68279 | 2062 | 1.22% |
| 2025-01-23 | 3.38 | 3.36 | 0.00 | 0.00% | 3.35 | 3.47 | 127729 | 4351 | 2.28% |
| 2025-01-22 | 3.43 | 3.36 | -0.12 | -3.45% | 3.34 | 3.48 | 147534 | 4980 | 2.64% |
| 2025-01-21 | 3.56 | 3.48 | -0.06 | -1.69% | 3.44 | 3.57 | 138038 | 4826 | 2.47% |
| 2025-01-20 | 3.59 | 3.54 | -0.05 | -1.39% | 3.44 | 3.65 | 234641 | 8362 | 4.20% |
| 2025-01-17 | 3.67 | 3.59 | -0.08 | -2.18% | 3.58 | 3.67 | 132298 | 4780 | 2.37% |
| 2025-01-16 | 3.66 | 3.67 | 0.03 | 0.82% | 3.63 | 3.76 | 151830 | 5608 | 2.71% |
| 2025-01-15 | 3.64 | 3.64 | -0.01 | -0.27% | 3.58 | 3.72 | 184635 | 6732 | 3.30% |
| 2025-01-14 | 3.55 | 3.65 | 0.19 | 5.49% | 3.49 | 3.65 | 135855 | 4868 | 2.43% |
| 2025-01-13 | 3.38 | 3.46 | 0.03 | 0.87% | 3.30 | 3.48 | 118614 | 4026 | 2.12% |
| 2025-01-10 | 3.59 | 3.43 | -0.15 | -4.19% | 3.42 | 3.63 | 120787 | 4258 | 2.16% |
| 2025-01-09 | 3.55 | 3.58 | 0.04 | 1.13% | 3.52 | 3.63 | 129215 | 4633 | 2.31% |
| 2025-01-08 | 3.57 | 3.54 | 0.00 | 0.00% | 3.41 | 3.59 | 159975 | 5621 | 2.86% |
| 2025-01-07 | 3.39 | 3.54 | 0.13 | 3.81% | 3.39 | 3.54 | 167315 | 5779 | 2.99% |
| 2025-01-06 | 3.47 | 3.41 | -0.08 | -2.29% | 3.30 | 3.50 | 165696 | 5644 | 2.96% |
| 2025-01-03 | 3.75 | 3.49 | -0.23 | -6.18% | 3.48 | 3.77 | 217599 | 7780 | 3.89% |
| 2025-01-02 | 3.69 | 3.72 | 0.03 | 0.81% | 3.62 | 3.83 | 214544 | 8050 | 3.84% |
| 2024-12-31 | 3.81 | 3.69 | -0.09 | -2.38% | 3.68 | 3.82 | 205003 | 7651 | 3.67% |
| 2024-12-30 | 4.01 | 3.78 | -0.22 | -5.50% | 3.73 | 4.01 | 374250 | 14249 | 6.69% |
| 2024-12-27 | 4.01 | 4.00 | -0.10 | -2.44% | 3.79 | 4.04 | 372249 | 14737 | 6.66% |
| 2024-12-26 | 4.38 | 4.10 | -0.16 | -3.76% | 4.03 | 4.43 | 291669 | 12233 | 5.21% |
| 2024-12-25 | 4.40 | 4.26 | -0.06 | -1.39% | 4.01 | 4.48 | 272373 | 11393 | 4.87% |