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 | 3.13 | 3.19 | -0.01 | -0.31% | 3.12 | 3.29 | 1818345 | 58661 | 2.52% |
| 2025-04-02 | 3.15 | 3.20 | 0.03 | 0.95% | 3.12 | 3.29 | 1758167 | 56199 | 2.44% |
| 2025-04-01 | 3.07 | 3.17 | 0.10 | 3.26% | 3.05 | 3.24 | 1998282 | 62835 | 2.77% |
| 2025-03-31 | 3.04 | 3.07 | 0.00 | 0.00% | 3.03 | 3.15 | 1305879 | 40401 | 1.81% |
| 2025-03-28 | 3.10 | 3.07 | -0.05 | -1.60% | 3.03 | 3.15 | 1221095 | 37674 | 1.69% |
| 2025-03-27 | 3.20 | 3.12 | -0.11 | -3.41% | 3.10 | 3.23 | 1592342 | 50212 | 2.21% |
| 2025-03-26 | 3.31 | 3.23 | -0.09 | -2.71% | 3.18 | 3.31 | 2717245 | 87691 | 3.77% |
| 2025-03-25 | 3.02 | 3.32 | 0.30 | 9.93% | 3.00 | 3.32 | 1361274 | 44034 | 1.89% |
| 2025-03-24 | 3.11 | 3.02 | -0.05 | -1.63% | 2.97 | 3.15 | 977433 | 29658 | 1.35% |
| 2025-03-21 | 3.01 | 3.07 | 0.07 | 2.33% | 3.00 | 3.16 | 1082690 | 33505 | 1.50% |
| 2025-03-20 | 2.96 | 3.00 | 0.03 | 1.01% | 2.95 | 3.05 | 820276 | 24633 | 1.14% |
| 2025-03-19 | 2.95 | 2.97 | 0.02 | 0.68% | 2.94 | 2.97 | 480069 | 14198 | 0.67% |
| 2025-03-18 | 2.95 | 2.95 | 0.01 | 0.34% | 2.93 | 2.96 | 364615 | 10743 | 0.51% |
| 2025-03-17 | 2.94 | 2.94 | 0.00 | 0.00% | 2.93 | 2.98 | 498268 | 14714 | 0.69% |
| 2025-03-14 | 2.88 | 2.94 | 0.06 | 2.08% | 2.87 | 2.95 | 608935 | 17772 | 0.84% |
| 2025-03-13 | 2.90 | 2.88 | -0.02 | -0.69% | 2.85 | 2.91 | 369255 | 10618 | 0.51% |
| 2025-03-12 | 2.91 | 2.90 | -0.01 | -0.34% | 2.89 | 2.92 | 289437 | 8412 | 0.40% |
| 2025-03-11 | 2.87 | 2.91 | 0.02 | 0.69% | 2.85 | 2.91 | 309912 | 8938 | 0.43% |
| 2025-03-10 | 2.91 | 2.89 | -0.02 | -0.69% | 2.87 | 2.92 | 404080 | 11682 | 0.56% |
| 2025-03-07 | 2.94 | 2.91 | -0.03 | -1.02% | 2.90 | 2.94 | 316362 | 9223 | 0.44% |
| 2025-03-06 | 2.92 | 2.94 | 0.03 | 1.03% | 2.89 | 2.95 | 432376 | 12651 | 0.60% |
| 2025-03-05 | 2.92 | 2.91 | -0.01 | -0.34% | 2.88 | 2.94 | 315779 | 9157 | 0.44% |
| 2025-03-04 | 2.89 | 2.92 | 0.03 | 1.04% | 2.86 | 2.94 | 380585 | 11083 | 0.53% |
| 2025-03-03 | 2.88 | 2.89 | 0.01 | 0.35% | 2.87 | 2.95 | 491507 | 14306 | 0.68% |
| 2025-02-28 | 2.94 | 2.88 | -0.07 | -2.37% | 2.86 | 2.94 | 534230 | 15491 | 0.74% |
| 2025-02-27 | 3.01 | 2.95 | -0.06 | -1.99% | 2.91 | 3.02 | 583729 | 17229 | 0.81% |
| 2025-02-26 | 2.96 | 3.01 | 0.06 | 2.03% | 2.95 | 3.02 | 582858 | 17469 | 0.81% |
| 2025-02-25 | 2.95 | 2.95 | 0.00 | 0.00% | 2.92 | 3.00 | 509497 | 15137 | 0.71% |
| 2025-02-24 | 2.93 | 2.95 | 0.03 | 1.03% | 2.92 | 2.99 | 466252 | 13815 | 0.65% |
| 2025-02-21 | 2.92 | 2.92 | 0.00 | 0.00% | 2.89 | 2.93 | 364306 | 10619 | 0.51% |
| 2025-02-20 | 2.96 | 2.92 | -0.05 | -1.68% | 2.90 | 2.97 | 466022 | 13610 | 0.65% |
| 2025-02-19 | 2.90 | 2.97 | 0.06 | 2.06% | 2.89 | 2.98 | 472667 | 13974 | 0.66% |
| 2025-02-18 | 2.96 | 2.91 | -0.05 | -1.69% | 2.90 | 2.97 | 313672 | 9205 | 0.43% |
| 2025-02-17 | 2.93 | 2.96 | 0.04 | 1.37% | 2.92 | 2.98 | 346173 | 10209 | 0.48% |
| 2025-02-14 | 2.93 | 2.92 | -0.03 | -1.02% | 2.91 | 2.95 | 275054 | 8050 | 0.38% |
| 2025-02-13 | 2.99 | 2.95 | -0.04 | -1.34% | 2.94 | 3.00 | 315711 | 9353 | 0.44% |
| 2025-02-12 | 2.95 | 2.99 | 0.04 | 1.36% | 2.94 | 2.99 | 265428 | 7884 | 0.37% |
| 2025-02-11 | 2.99 | 2.95 | -0.05 | -1.67% | 2.93 | 2.99 | 350396 | 10340 | 0.49% |
| 2025-02-10 | 3.00 | 3.00 | 0.01 | 0.33% | 2.96 | 3.02 | 461782 | 13808 | 0.64% |
| 2025-02-07 | 2.95 | 2.99 | 0.03 | 1.01% | 2.94 | 3.01 | 411056 | 12242 | 0.57% |
| 2025-02-06 | 2.91 | 2.96 | 0.05 | 1.72% | 2.89 | 2.97 | 322188 | 9458 | 0.45% |
| 2025-02-05 | 2.90 | 2.91 | 0.02 | 0.69% | 2.87 | 2.93 | 367996 | 10667 | 0.51% |
| 2025-01-27 | 2.96 | 2.89 | -0.10 | -3.34% | 2.88 | 2.98 | 506185 | 14778 | 0.70% |
| 2025-01-24 | 2.93 | 2.99 | 0.06 | 2.05% | 2.92 | 3.02 | 435236 | 12939 | 0.60% |
| 2025-01-23 | 2.93 | 2.93 | 0.02 | 0.69% | 2.92 | 2.98 | 368707 | 10880 | 0.51% |
| 2025-01-22 | 2.92 | 2.91 | -0.01 | -0.34% | 2.88 | 2.92 | 214491 | 6229 | 0.30% |
| 2025-01-21 | 2.93 | 2.92 | 0.00 | 0.00% | 2.89 | 2.94 | 272255 | 7936 | 0.38% |
| 2025-01-20 | 2.96 | 2.92 | -0.01 | -0.34% | 2.91 | 2.98 | 335029 | 9827 | 0.46% |
| 2025-01-17 | 2.93 | 2.93 | 0.00 | 0.00% | 2.90 | 2.94 | 259892 | 7595 | 0.36% |
| 2025-01-16 | 2.92 | 2.93 | 0.02 | 0.69% | 2.91 | 2.98 | 332928 | 9807 | 0.46% |
| 2025-01-15 | 2.96 | 2.91 | -0.05 | -1.69% | 2.89 | 2.97 | 313189 | 9116 | 0.43% |
| 2025-01-14 | 2.86 | 2.96 | 0.09 | 3.14% | 2.86 | 2.97 | 398906 | 11673 | 0.55% |
| 2025-01-13 | 2.82 | 2.87 | 0.02 | 0.70% | 2.82 | 2.88 | 294584 | 8414 | 0.41% |
| 2025-01-10 | 2.90 | 2.85 | -0.05 | -1.72% | 2.85 | 2.92 | 250624 | 7234 | 0.35% |
| 2025-01-09 | 2.90 | 2.90 | -0.01 | -0.34% | 2.89 | 2.92 | 240656 | 6991 | 0.33% |
| 2025-01-08 | 2.93 | 2.91 | -0.04 | -1.36% | 2.86 | 2.96 | 402478 | 11685 | 0.56% |
| 2025-01-07 | 2.90 | 2.95 | 0.03 | 1.03% | 2.88 | 2.98 | 395613 | 11578 | 0.55% |
| 2025-01-06 | 2.88 | 2.92 | 0.04 | 1.39% | 2.85 | 2.94 | 408018 | 11823 | 0.57% |
| 2025-01-03 | 2.97 | 2.88 | -0.08 | -2.70% | 2.87 | 2.98 | 471616 | 13776 | 0.65% |
| 2025-01-02 | 3.06 | 2.96 | -0.12 | -3.90% | 2.94 | 3.10 | 468252 | 14089 | 0.65% |
| 2024-12-31 | 3.12 | 3.08 | -0.06 | -1.91% | 3.07 | 3.17 | 372890 | 11603 | 0.52% |
| 2024-12-30 | 3.15 | 3.14 | -0.01 | -0.32% | 3.10 | 3.17 | 353213 | 11061 | 0.49% |
| 2024-12-27 | 3.12 | 3.15 | 0.05 | 1.61% | 3.08 | 3.18 | 419043 | 13192 | 0.58% |
| 2024-12-26 | 3.10 | 3.10 | 0.00 | 0.00% | 3.09 | 3.13 | 283661 | 8809 | 0.39% |