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 | 2.65 | 2.72 | 0.05 | 1.87% | 2.62 | 2.79 | 60038 | 1623 | 1.41% |
| 2025-04-02 | 2.65 | 2.67 | 0.03 | 1.14% | 2.63 | 2.73 | 83225 | 2237 | 1.96% |
| 2025-04-01 | 2.51 | 2.64 | 0.13 | 5.18% | 2.51 | 2.64 | 77914 | 2034 | 1.83% |
| 2025-03-31 | 2.60 | 2.51 | -0.13 | -4.92% | 2.51 | 2.65 | 101634 | 2577 | 2.39% |
| 2025-03-28 | 2.67 | 2.64 | -0.04 | -1.49% | 2.61 | 2.71 | 81643 | 2167 | 1.92% |
| 2025-03-27 | 2.63 | 2.68 | -0.05 | -1.83% | 2.63 | 2.76 | 108885 | 2927 | 2.56% |
| 2025-03-26 | 2.73 | 2.73 | -0.14 | -4.88% | 2.73 | 2.78 | 106333 | 2904 | 2.50% |
| 2025-03-25 | 2.80 | 2.87 | 0.09 | 3.24% | 2.78 | 2.92 | 170423 | 4945 | 4.01% |
| 2025-03-24 | 2.75 | 2.78 | -0.03 | -1.07% | 2.75 | 2.85 | 126652 | 3542 | 2.98% |
| 2025-03-21 | 2.72 | 2.81 | 0.13 | 4.85% | 2.67 | 2.81 | 163898 | 4558 | 3.85% |
| 2025-03-20 | 2.64 | 2.68 | 0.01 | 0.37% | 2.61 | 2.78 | 129570 | 3478 | 3.05% |
| 2025-03-19 | 2.67 | 2.67 | -0.14 | -4.98% | 2.67 | 2.75 | 134016 | 3597 | 3.15% |
| 2025-03-18 | 3.04 | 2.81 | -0.15 | -5.07% | 2.81 | 3.06 | 188538 | 5464 | 4.43% |
| 2025-03-17 | 3.00 | 2.96 | -0.03 | -1.00% | 2.91 | 3.05 | 101622 | 3011 | 2.39% |
| 2025-03-14 | 3.13 | 2.99 | -0.14 | -4.47% | 2.97 | 3.19 | 220718 | 6670 | 5.19% |
| 2025-03-13 | 3.18 | 3.13 | -0.05 | -1.57% | 3.07 | 3.22 | 183006 | 5741 | 4.30% |
| 2025-03-12 | 2.96 | 3.18 | 0.15 | 4.95% | 2.96 | 3.18 | 212299 | 6681 | 4.99% |
| 2025-03-11 | 3.00 | 3.03 | 0.04 | 1.34% | 2.94 | 3.09 | 192899 | 5806 | 4.54% |
| 2025-03-10 | 2.86 | 2.99 | 0.14 | 4.91% | 2.86 | 2.99 | 110274 | 3279 | 2.59% |
| 2025-03-07 | 2.85 | 2.85 | 0.00 | 0.00% | 2.80 | 2.95 | 159118 | 4577 | 3.74% |
| 2025-03-06 | 2.96 | 2.85 | -0.13 | -4.36% | 2.85 | 3.01 | 267496 | 7803 | 6.29% |
| 2025-03-05 | 2.77 | 2.98 | 0.11 | 3.83% | 2.77 | 3.01 | 348726 | 10281 | 8.20% |
| 2025-03-04 | 2.82 | 2.87 | 0.14 | 5.13% | 2.70 | 2.87 | 344857 | 9778 | 8.11% |
| 2025-03-03 | 2.71 | 2.73 | 0.13 | 5.00% | 2.48 | 2.73 | 192319 | 5044 | 4.52% |
| 2025-02-28 | 2.84 | 2.60 | -0.10 | -3.70% | 2.57 | 2.84 | 420676 | 11227 | 9.89% |
| 2025-02-27 | 2.70 | 2.70 | 0.13 | 5.06% | 2.70 | 2.70 | 13592 | 366 | 0.32% |
| 2025-02-26 | 2.57 | 2.57 | 0.12 | 4.90% | 2.57 | 2.57 | 11288 | 290 | 0.27% |
| 2025-02-25 | 2.45 | 2.45 | 0.12 | 5.15% | 2.40 | 2.45 | 91507 | 2240 | 2.15% |
| 2025-02-24 | 2.27 | 2.33 | 0.11 | 4.95% | 2.23 | 2.33 | 70774 | 1633 | 1.66% |
| 2025-02-21 | 2.12 | 2.22 | 0.11 | 5.21% | 2.08 | 2.22 | 134608 | 2957 | 3.17% |
| 2025-02-20 | 2.16 | 2.11 | 0.01 | 0.48% | 2.07 | 2.17 | 89404 | 1885 | 2.10% |
| 2025-02-19 | 2.00 | 2.10 | 0.10 | 5.00% | 1.99 | 2.10 | 87660 | 1806 | 2.06% |
| 2025-02-18 | 2.04 | 2.00 | -0.10 | -4.76% | 2.00 | 2.11 | 173779 | 3533 | 4.09% |
| 2025-02-17 | 2.15 | 2.10 | -0.02 | -0.94% | 2.07 | 2.15 | 56002 | 1169 | 1.32% |
| 2025-02-14 | 2.15 | 2.12 | -0.04 | -1.85% | 2.10 | 2.16 | 71387 | 1517 | 1.68% |
| 2025-02-13 | 2.17 | 2.16 | -0.01 | -0.46% | 2.11 | 2.18 | 37432 | 805 | 0.88% |
| 2025-02-12 | 2.15 | 2.17 | 0.02 | 0.93% | 2.14 | 2.22 | 55849 | 1214 | 1.31% |
| 2025-02-11 | 2.10 | 2.15 | 0.05 | 2.38% | 2.09 | 2.19 | 79569 | 1697 | 1.87% |
| 2025-02-10 | 2.14 | 2.10 | -0.08 | -3.67% | 2.07 | 2.17 | 120552 | 2539 | 2.84% |
| 2025-02-07 | 2.20 | 2.18 | -0.04 | -1.80% | 2.13 | 2.24 | 89219 | 1957 | 2.10% |
| 2025-02-06 | 2.08 | 2.22 | 0.03 | 1.37% | 2.08 | 2.30 | 170628 | 3692 | 4.01% |
| 2025-02-05 | 2.19 | 2.19 | -0.11 | -4.78% | 2.19 | 2.19 | 13632 | 298 | 0.32% |
| 2025-01-27 | 2.30 | 2.30 | -0.12 | -4.96% | 2.30 | 2.30 | 29275 | 673 | 0.69% |
| 2025-01-24 | 2.37 | 2.42 | 0.05 | 2.11% | 2.32 | 2.42 | 66833 | 1583 | 1.57% |
| 2025-01-23 | 2.41 | 2.37 | -0.04 | -1.66% | 2.37 | 2.47 | 81862 | 1983 | 1.93% |
| 2025-01-22 | 2.32 | 2.41 | 0.06 | 2.55% | 2.31 | 2.41 | 91524 | 2178 | 2.15% |
| 2025-01-21 | 2.34 | 2.35 | 0.02 | 0.86% | 2.29 | 2.38 | 64386 | 1501 | 1.51% |
| 2025-01-20 | 2.27 | 2.33 | 0.07 | 3.10% | 2.22 | 2.35 | 77908 | 1803 | 1.83% |
| 2025-01-17 | 2.25 | 2.26 | -0.01 | -0.44% | 2.17 | 2.31 | 51728 | 1153 | 1.22% |
| 2025-01-16 | 2.26 | 2.27 | 0.00 | 0.00% | 2.24 | 2.33 | 43173 | 983 | 1.02% |
| 2025-01-15 | 2.37 | 2.27 | -0.10 | -4.22% | 2.26 | 2.39 | 72660 | 1684 | 1.71% |
| 2025-01-14 | 2.30 | 2.37 | 0.02 | 0.85% | 2.30 | 2.37 | 91979 | 2158 | 2.16% |
| 2025-01-13 | 2.27 | 2.35 | 0.10 | 4.44% | 2.22 | 2.36 | 130018 | 3019 | 3.06% |
| 2025-01-10 | 2.22 | 2.25 | 0.03 | 1.35% | 2.20 | 2.29 | 37518 | 840 | 0.88% |
| 2025-01-09 | 2.21 | 2.22 | -0.04 | -1.77% | 2.18 | 2.31 | 53439 | 1195 | 1.26% |
| 2025-01-08 | 2.22 | 2.26 | 0.04 | 1.80% | 2.11 | 2.30 | 110847 | 2464 | 2.61% |
| 2025-01-07 | 2.22 | 2.22 | 0.11 | 5.21% | 2.16 | 2.22 | 20368 | 451 | 0.48% |
| 2025-01-06 | 2.01 | 2.11 | 0.10 | 4.98% | 2.01 | 2.11 | 37448 | 781 | 0.88% |
| 2025-01-03 | 2.03 | 2.01 | -0.02 | -0.99% | 2.00 | 2.07 | 28369 | 574 | 0.67% |
| 2025-01-02 | 2.07 | 2.03 | -0.05 | -2.40% | 2.01 | 2.08 | 22818 | 464 | 0.54% |
| 2024-12-31 | 2.08 | 2.08 | 0.01 | 0.48% | 2.02 | 2.12 | 42189 | 872 | 0.99% |
| 2024-12-30 | 2.02 | 2.07 | 0.03 | 1.47% | 2.02 | 2.14 | 78260 | 1618 | 1.84% |
| 2024-12-27 | 1.98 | 2.04 | 0.06 | 3.03% | 1.93 | 2.08 | 58248 | 1179 | 1.37% |
| 2024-12-26 | 1.98 | 1.98 | 0.02 | 1.02% | 1.90 | 2.02 | 38283 | 756 | 0.90% |