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 | 2.94 | 2.99 | 0.03 | 1.01% | 2.93 | 2.99 | 648294 | 19235 | 1.09% |
| 2025-04-02 | 2.99 | 2.96 | -0.03 | -1.00% | 2.95 | 2.99 | 516529 | 15317 | 0.87% |
| 2025-04-01 | 2.98 | 2.99 | 0.03 | 1.01% | 2.97 | 3.03 | 674461 | 20223 | 1.13% |
| 2025-03-31 | 2.95 | 2.96 | 0.00 | 0.00% | 2.94 | 3.00 | 791752 | 23545 | 1.33% |
| 2025-03-28 | 3.07 | 2.96 | -0.14 | -4.52% | 2.95 | 3.09 | 1539894 | 46147 | 2.58% |
| 2025-03-27 | 3.16 | 3.10 | -0.07 | -2.21% | 3.09 | 3.17 | 628677 | 19604 | 1.05% |
| 2025-03-26 | 3.17 | 3.17 | -0.01 | -0.31% | 3.14 | 3.18 | 594782 | 18819 | 1.00% |
| 2025-03-25 | 3.12 | 3.18 | 0.05 | 1.60% | 3.12 | 3.19 | 868325 | 27475 | 1.46% |
| 2025-03-24 | 3.13 | 3.13 | 0.00 | 0.00% | 3.09 | 3.15 | 672204 | 20983 | 1.13% |
| 2025-03-21 | 3.10 | 3.13 | 0.02 | 0.64% | 3.09 | 3.15 | 850023 | 26580 | 1.42% |
| 2025-03-20 | 3.10 | 3.11 | 0.01 | 0.32% | 3.09 | 3.13 | 583063 | 18154 | 0.98% |
| 2025-03-19 | 3.07 | 3.10 | 0.03 | 0.98% | 3.06 | 3.12 | 603774 | 18681 | 1.01% |
| 2025-03-18 | 3.09 | 3.07 | -0.02 | -0.65% | 3.05 | 3.10 | 444158 | 13629 | 0.74% |
| 2025-03-17 | 3.09 | 3.09 | 0.00 | 0.00% | 3.08 | 3.12 | 518563 | 16091 | 0.87% |
| 2025-03-14 | 3.07 | 3.09 | 0.02 | 0.65% | 3.06 | 3.09 | 554196 | 17043 | 0.93% |
| 2025-03-13 | 3.06 | 3.07 | 0.01 | 0.33% | 3.04 | 3.08 | 653779 | 19975 | 1.10% |
| 2025-03-12 | 3.04 | 3.06 | 0.01 | 0.33% | 3.02 | 3.07 | 579310 | 17655 | 0.97% |
| 2025-03-11 | 3.01 | 3.05 | 0.03 | 0.99% | 2.99 | 3.05 | 532095 | 16097 | 0.89% |
| 2025-03-10 | 3.01 | 3.02 | 0.01 | 0.33% | 3.01 | 3.07 | 650866 | 19729 | 1.09% |
| 2025-03-07 | 2.96 | 3.01 | 0.05 | 1.69% | 2.94 | 3.03 | 915553 | 27393 | 1.53% |
| 2025-03-06 | 2.95 | 2.96 | 0.01 | 0.34% | 2.94 | 2.97 | 414226 | 12248 | 0.69% |
| 2025-03-05 | 2.97 | 2.95 | -0.01 | -0.34% | 2.92 | 2.97 | 411996 | 12127 | 0.69% |
| 2025-03-04 | 2.96 | 2.96 | 0.01 | 0.34% | 2.94 | 2.97 | 307044 | 9082 | 0.51% |
| 2025-03-03 | 2.96 | 2.95 | 0.00 | 0.00% | 2.95 | 2.98 | 425962 | 12617 | 0.71% |
| 2025-02-28 | 2.98 | 2.95 | -0.04 | -1.34% | 2.95 | 3.00 | 492148 | 14636 | 0.82% |
| 2025-02-27 | 3.01 | 2.99 | -0.01 | -0.33% | 2.96 | 3.02 | 483204 | 14433 | 0.81% |
| 2025-02-26 | 2.96 | 3.00 | 0.03 | 1.01% | 2.96 | 3.01 | 528233 | 15801 | 0.89% |
| 2025-02-25 | 3.00 | 2.97 | -0.03 | -1.00% | 2.96 | 3.01 | 640751 | 19109 | 1.07% |
| 2025-02-24 | 3.00 | 3.00 | 0.00 | 0.00% | 2.99 | 3.05 | 539529 | 16271 | 0.90% |
| 2025-02-21 | 3.01 | 3.00 | -0.01 | -0.33% | 2.99 | 3.02 | 513236 | 15427 | 0.86% |
| 2025-02-20 | 3.04 | 3.01 | -0.03 | -0.99% | 2.99 | 3.05 | 542535 | 16339 | 0.91% |
| 2025-02-19 | 3.05 | 3.04 | -0.02 | -0.65% | 3.03 | 3.06 | 456762 | 13914 | 0.77% |
| 2025-02-18 | 3.10 | 3.06 | -0.04 | -1.29% | 3.05 | 3.11 | 425980 | 13115 | 0.71% |
| 2025-02-17 | 3.06 | 3.10 | 0.05 | 1.64% | 3.04 | 3.11 | 634513 | 19543 | 1.06% |
| 2025-02-14 | 3.05 | 3.05 | 0.00 | 0.00% | 3.04 | 3.07 | 405815 | 12400 | 0.68% |
| 2025-02-13 | 3.09 | 3.05 | -0.04 | -1.29% | 3.05 | 3.09 | 376069 | 11547 | 0.63% |
| 2025-02-12 | 3.08 | 3.09 | 0.00 | 0.00% | 3.05 | 3.10 | 380118 | 11699 | 0.64% |
| 2025-02-11 | 3.09 | 3.09 | 0.00 | 0.00% | 3.06 | 3.10 | 425045 | 13090 | 0.71% |
| 2025-02-10 | 3.12 | 3.09 | -0.03 | -0.96% | 3.08 | 3.15 | 603514 | 18754 | 1.01% |
| 2025-02-07 | 3.07 | 3.12 | 0.05 | 1.63% | 3.07 | 3.14 | 658544 | 20483 | 1.10% |
| 2025-02-06 | 2.99 | 3.07 | 0.08 | 2.68% | 2.98 | 3.08 | 761148 | 23204 | 1.28% |
| 2025-02-05 | 3.03 | 2.99 | -0.02 | -0.66% | 2.98 | 3.03 | 445433 | 13384 | 0.75% |
| 2025-01-27 | 3.01 | 3.01 | 0.02 | 0.67% | 3.00 | 3.07 | 516663 | 15681 | 0.87% |
| 2025-01-24 | 2.99 | 2.99 | 0.01 | 0.34% | 2.96 | 3.01 | 430621 | 12881 | 0.72% |
| 2025-01-23 | 3.02 | 2.98 | -0.02 | -0.67% | 2.98 | 3.06 | 482978 | 14572 | 0.81% |
| 2025-01-22 | 3.00 | 3.00 | -0.01 | -0.33% | 2.98 | 3.02 | 285446 | 8553 | 0.48% |
| 2025-01-21 | 3.02 | 3.01 | -0.01 | -0.33% | 2.98 | 3.04 | 347077 | 10429 | 0.58% |
| 2025-01-20 | 3.05 | 3.02 | -0.02 | -0.66% | 3.01 | 3.07 | 414494 | 12561 | 0.70% |
| 2025-01-17 | 3.02 | 3.04 | 0.02 | 0.66% | 3.00 | 3.05 | 375591 | 11401 | 0.63% |
| 2025-01-16 | 2.99 | 3.02 | 0.04 | 1.34% | 2.99 | 3.04 | 513188 | 15509 | 0.86% |
| 2025-01-15 | 3.01 | 2.98 | -0.03 | -1.00% | 2.97 | 3.01 | 360135 | 10766 | 0.60% |
| 2025-01-14 | 2.96 | 3.01 | 0.06 | 2.03% | 2.95 | 3.02 | 529644 | 15843 | 0.89% |
| 2025-01-13 | 2.94 | 2.95 | -0.01 | -0.34% | 2.91 | 2.97 | 404241 | 11903 | 0.68% |
| 2025-01-10 | 2.99 | 2.96 | -0.03 | -1.00% | 2.95 | 3.00 | 406082 | 12087 | 0.68% |
| 2025-01-09 | 3.00 | 2.99 | -0.01 | -0.33% | 2.97 | 3.01 | 371093 | 11114 | 0.62% |
| 2025-01-08 | 3.03 | 3.00 | -0.04 | -1.32% | 2.95 | 3.03 | 570341 | 17070 | 0.96% |
| 2025-01-07 | 3.04 | 3.04 | -0.01 | -0.33% | 3.00 | 3.05 | 406804 | 12303 | 0.68% |
| 2025-01-06 | 3.01 | 3.05 | 0.04 | 1.33% | 2.99 | 3.05 | 556904 | 16855 | 0.93% |
| 2025-01-03 | 3.06 | 3.01 | -0.04 | -1.31% | 3.00 | 3.11 | 656486 | 20059 | 1.10% |
| 2025-01-02 | 3.17 | 3.05 | -0.12 | -3.79% | 3.03 | 3.18 | 744385 | 23105 | 1.25% |
| 2024-12-31 | 3.24 | 3.17 | -0.07 | -2.16% | 3.16 | 3.26 | 570193 | 18235 | 0.96% |
| 2024-12-30 | 3.28 | 3.24 | -0.04 | -1.22% | 3.23 | 3.29 | 501677 | 16292 | 0.84% |
| 2024-12-27 | 3.23 | 3.28 | 0.05 | 1.55% | 3.23 | 3.29 | 573797 | 18742 | 0.96% |
| 2024-12-26 | 3.27 | 3.23 | -0.04 | -1.22% | 3.22 | 3.28 | 483498 | 15703 | 0.81% |