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 | 2.14 | 2.20 | 0.04 | 1.85% | 2.13 | 2.21 | 240944 | 5220 | 2.45% |
| 2025-04-02 | 2.23 | 2.16 | -0.08 | -3.57% | 2.15 | 2.25 | 336760 | 7361 | 3.42% |
| 2025-04-01 | 2.22 | 2.24 | 0.02 | 0.90% | 2.22 | 2.26 | 161171 | 3613 | 1.64% |
| 2025-03-31 | 2.32 | 2.22 | -0.12 | -5.13% | 2.19 | 2.32 | 264233 | 5886 | 2.68% |
| 2025-03-28 | 2.44 | 2.34 | -0.13 | -5.26% | 2.33 | 2.44 | 384245 | 9073 | 3.90% |
| 2025-03-27 | 2.43 | 2.47 | 0.03 | 1.23% | 2.41 | 2.50 | 497427 | 12265 | 5.05% |
| 2025-03-26 | 2.42 | 2.44 | 0.02 | 0.83% | 2.35 | 2.47 | 514493 | 12506 | 5.22% |
| 2025-03-25 | 2.31 | 2.42 | 0.11 | 4.76% | 2.28 | 2.48 | 661033 | 15858 | 6.71% |
| 2025-03-24 | 2.32 | 2.31 | -0.02 | -0.86% | 2.26 | 2.38 | 382556 | 8814 | 3.88% |
| 2025-03-21 | 2.36 | 2.33 | -0.03 | -1.27% | 2.32 | 2.39 | 208417 | 4892 | 2.12% |
| 2025-03-20 | 2.36 | 2.36 | 0.01 | 0.43% | 2.36 | 2.43 | 247824 | 5907 | 2.51% |
| 2025-03-19 | 2.44 | 2.35 | -0.04 | -1.67% | 2.34 | 2.45 | 308332 | 7351 | 3.13% |
| 2025-03-18 | 2.41 | 2.39 | -0.04 | -1.65% | 2.37 | 2.45 | 458619 | 11006 | 4.65% |
| 2025-03-17 | 2.32 | 2.43 | 0.12 | 5.19% | 2.32 | 2.54 | 912437 | 22231 | 9.26% |
| 2025-03-14 | 2.24 | 2.31 | 0.07 | 3.13% | 2.23 | 2.41 | 446393 | 10319 | 4.53% |
| 2025-03-13 | 2.23 | 2.24 | 0.00 | 0.00% | 2.18 | 2.26 | 193553 | 4283 | 1.96% |
| 2025-03-12 | 2.26 | 2.24 | -0.02 | -0.88% | 2.23 | 2.29 | 174366 | 3923 | 1.77% |
| 2025-03-11 | 2.22 | 2.26 | 0.02 | 0.89% | 2.19 | 2.26 | 188072 | 4189 | 1.91% |
| 2025-03-10 | 2.19 | 2.24 | 0.05 | 2.28% | 2.18 | 2.28 | 280398 | 6252 | 2.85% |
| 2025-03-07 | 2.18 | 2.19 | 0.01 | 0.46% | 2.17 | 2.24 | 329172 | 7260 | 3.34% |
| 2025-03-06 | 2.17 | 2.18 | -0.02 | -0.91% | 2.10 | 2.19 | 319300 | 6888 | 3.24% |
| 2025-03-05 | 2.25 | 2.20 | -0.06 | -2.65% | 2.12 | 2.26 | 351465 | 7646 | 3.57% |
| 2025-03-04 | 2.26 | 2.26 | -0.04 | -1.74% | 2.24 | 2.32 | 270675 | 6142 | 2.75% |
| 2025-03-03 | 2.22 | 2.30 | 0.08 | 3.60% | 2.21 | 2.42 | 396290 | 9166 | 4.02% |
| 2025-02-28 | 2.28 | 2.22 | -0.06 | -2.63% | 2.22 | 2.28 | 143589 | 3227 | 1.46% |
| 2025-02-27 | 2.31 | 2.28 | -0.03 | -1.30% | 2.24 | 2.32 | 206969 | 4725 | 2.10% |
| 2025-02-26 | 2.26 | 2.31 | 0.06 | 2.67% | 2.25 | 2.35 | 288484 | 6642 | 2.93% |
| 2025-02-25 | 2.22 | 2.25 | 0.02 | 0.90% | 2.20 | 2.32 | 314173 | 7115 | 3.19% |
| 2025-02-24 | 2.21 | 2.23 | 0.02 | 0.90% | 2.19 | 2.26 | 207394 | 4637 | 2.10% |
| 2025-02-21 | 2.26 | 2.21 | -0.04 | -1.78% | 2.18 | 2.27 | 205352 | 4525 | 2.08% |
| 2025-02-20 | 2.18 | 2.25 | 0.07 | 3.21% | 2.17 | 2.27 | 268335 | 5982 | 2.72% |
| 2025-02-19 | 2.17 | 2.18 | 0.01 | 0.46% | 2.16 | 2.19 | 143936 | 3135 | 1.46% |
| 2025-02-18 | 2.25 | 2.17 | -0.09 | -3.98% | 2.17 | 2.26 | 222602 | 4909 | 2.26% |
| 2025-02-17 | 2.17 | 2.26 | 0.10 | 4.63% | 2.17 | 2.26 | 269833 | 6005 | 2.74% |
| 2025-02-14 | 2.21 | 2.16 | -0.04 | -1.82% | 2.16 | 2.22 | 154579 | 3380 | 1.57% |
| 2025-02-13 | 2.20 | 2.20 | 0.00 | 0.00% | 2.20 | 2.27 | 191696 | 4263 | 1.95% |
| 2025-02-12 | 2.20 | 2.20 | 0.00 | 0.00% | 2.17 | 2.23 | 133870 | 2938 | 1.36% |
| 2025-02-11 | 2.24 | 2.20 | -0.04 | -1.79% | 2.18 | 2.25 | 160591 | 3530 | 1.63% |
| 2025-02-10 | 2.19 | 2.24 | 0.07 | 3.23% | 2.18 | 2.24 | 191510 | 4243 | 1.94% |
| 2025-02-07 | 2.11 | 2.17 | 0.06 | 2.84% | 2.10 | 2.19 | 225027 | 4858 | 2.28% |
| 2025-02-06 | 2.11 | 2.11 | 0.02 | 0.96% | 2.04 | 2.11 | 158115 | 3301 | 1.60% |
| 2025-02-05 | 2.07 | 2.09 | 0.06 | 2.96% | 2.05 | 2.12 | 187405 | 3918 | 1.90% |
| 2025-01-27 | 2.06 | 2.03 | 0.00 | 0.00% | 2.01 | 2.09 | 150769 | 3099 | 1.53% |
| 2025-01-24 | 2.05 | 2.03 | -0.02 | -0.98% | 2.00 | 2.05 | 169725 | 3429 | 1.72% |
| 2025-01-23 | 2.13 | 2.05 | -0.06 | -2.84% | 2.03 | 2.15 | 231890 | 4854 | 2.35% |
| 2025-01-22 | 2.14 | 2.11 | -0.05 | -2.31% | 2.10 | 2.16 | 142522 | 3021 | 1.45% |
| 2025-01-21 | 2.22 | 2.16 | -0.05 | -2.26% | 2.16 | 2.26 | 143182 | 3127 | 1.45% |
| 2025-01-20 | 2.21 | 2.21 | 0.00 | 0.00% | 2.13 | 2.23 | 202380 | 4427 | 2.05% |
| 2025-01-17 | 2.20 | 2.21 | 0.00 | 0.00% | 2.16 | 2.24 | 148043 | 3254 | 1.50% |
| 2025-01-16 | 2.22 | 2.21 | 0.01 | 0.45% | 2.18 | 2.26 | 211572 | 4697 | 2.15% |
| 2025-01-15 | 2.20 | 2.20 | 0.02 | 0.92% | 2.13 | 2.24 | 229799 | 5025 | 2.33% |
| 2025-01-14 | 2.08 | 2.18 | 0.11 | 5.31% | 2.08 | 2.19 | 213436 | 4569 | 2.17% |
| 2025-01-13 | 2.02 | 2.07 | 0.01 | 0.49% | 2.00 | 2.07 | 134041 | 2736 | 1.36% |
| 2025-01-10 | 2.14 | 2.06 | -0.06 | -2.83% | 2.05 | 2.15 | 141434 | 2957 | 1.44% |
| 2025-01-09 | 2.10 | 2.12 | 0.00 | 0.00% | 2.09 | 2.15 | 121781 | 2589 | 1.24% |
| 2025-01-08 | 2.11 | 2.12 | 0.00 | 0.00% | 2.05 | 2.14 | 172475 | 3624 | 1.75% |
| 2025-01-07 | 2.05 | 2.12 | 0.08 | 3.92% | 2.04 | 2.13 | 180829 | 3758 | 1.84% |
| 2025-01-06 | 2.01 | 2.04 | -0.01 | -0.49% | 1.97 | 2.09 | 189959 | 3864 | 1.93% |
| 2025-01-03 | 2.17 | 2.05 | -0.11 | -5.09% | 2.04 | 2.18 | 223083 | 4666 | 2.26% |
| 2025-01-02 | 2.17 | 2.16 | -0.02 | -0.92% | 2.13 | 2.24 | 194774 | 4260 | 1.98% |
| 2024-12-31 | 2.22 | 2.18 | -0.02 | -0.91% | 2.16 | 2.24 | 204309 | 4503 | 2.07% |
| 2024-12-30 | 2.27 | 2.20 | -0.08 | -3.51% | 2.17 | 2.27 | 252718 | 5543 | 2.56% |
| 2024-12-27 | 2.23 | 2.28 | 0.04 | 1.79% | 2.23 | 2.33 | 303572 | 6958 | 3.08% |
| 2024-12-26 | 2.21 | 2.24 | 0.03 | 1.36% | 2.20 | 2.28 | 301241 | 6764 | 3.06% |
| 2024-12-25 | 2.36 | 2.21 | -0.14 | -5.96% | 2.20 | 2.38 | 374048 | 8373 | 3.80% |