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 | 2.15 | 2.19 | 0.02 | 0.92% | 2.14 | 2.20 | 266201 | 5815 | 1.17% |
| 2025-04-02 | 2.16 | 2.17 | 0.00 | 0.00% | 2.15 | 2.18 | 152328 | 3302 | 0.67% |
| 2025-04-01 | 2.18 | 2.17 | -0.01 | -0.46% | 2.16 | 2.20 | 250352 | 5456 | 1.10% |
| 2025-03-31 | 2.22 | 2.18 | -0.05 | -2.24% | 2.17 | 2.25 | 289951 | 6378 | 1.27% |
| 2025-03-28 | 2.25 | 2.23 | -0.01 | -0.45% | 2.20 | 2.25 | 209461 | 4662 | 0.92% |
| 2025-03-27 | 2.26 | 2.24 | -0.02 | -0.88% | 2.21 | 2.26 | 211508 | 4732 | 0.93% |
| 2025-03-26 | 2.21 | 2.26 | 0.05 | 2.26% | 2.21 | 2.27 | 253539 | 5702 | 1.11% |
| 2025-03-25 | 2.20 | 2.21 | 0.01 | 0.45% | 2.17 | 2.22 | 225712 | 4957 | 0.99% |
| 2025-03-24 | 2.26 | 2.20 | -0.06 | -2.65% | 2.18 | 2.27 | 328631 | 7273 | 1.44% |
| 2025-03-21 | 2.27 | 2.26 | -0.01 | -0.44% | 2.25 | 2.31 | 317844 | 7249 | 1.39% |
| 2025-03-20 | 2.26 | 2.27 | 0.00 | 0.00% | 2.26 | 2.29 | 205111 | 4668 | 0.90% |
| 2025-03-19 | 2.28 | 2.27 | -0.01 | -0.44% | 2.25 | 2.29 | 172256 | 3895 | 0.75% |
| 2025-03-18 | 2.29 | 2.28 | -0.01 | -0.44% | 2.26 | 2.30 | 215543 | 4900 | 0.94% |
| 2025-03-17 | 2.25 | 2.29 | 0.03 | 1.33% | 2.25 | 2.31 | 313111 | 7163 | 1.37% |
| 2025-03-14 | 2.20 | 2.26 | 0.06 | 2.73% | 2.19 | 2.26 | 381206 | 8515 | 1.67% |
| 2025-03-13 | 2.23 | 2.20 | -0.02 | -0.90% | 2.17 | 2.23 | 296495 | 6517 | 1.30% |
| 2025-03-12 | 2.23 | 2.22 | -0.02 | -0.89% | 2.22 | 2.24 | 192816 | 4295 | 0.84% |
| 2025-03-11 | 2.22 | 2.24 | 0.00 | 0.00% | 2.20 | 2.24 | 221183 | 4907 | 0.97% |
| 2025-03-10 | 2.25 | 2.24 | 0.00 | 0.00% | 2.22 | 2.27 | 210092 | 4709 | 0.92% |
| 2025-03-07 | 2.27 | 2.24 | -0.04 | -1.75% | 2.23 | 2.29 | 249403 | 5611 | 1.09% |
| 2025-03-06 | 2.25 | 2.28 | 0.04 | 1.79% | 2.24 | 2.29 | 308794 | 7000 | 1.35% |
| 2025-03-05 | 2.27 | 2.24 | -0.03 | -1.32% | 2.21 | 2.27 | 273022 | 6100 | 1.20% |
| 2025-03-04 | 2.26 | 2.27 | 0.00 | 0.00% | 2.25 | 2.28 | 263177 | 5954 | 1.15% |
| 2025-03-03 | 2.28 | 2.27 | 0.00 | 0.00% | 2.27 | 2.32 | 298073 | 6823 | 1.31% |
| 2025-02-28 | 2.31 | 2.27 | -0.04 | -1.73% | 2.26 | 2.32 | 333623 | 7620 | 1.46% |
| 2025-02-27 | 2.31 | 2.31 | 0.00 | 0.00% | 2.28 | 2.35 | 281327 | 6502 | 1.23% |
| 2025-02-26 | 2.27 | 2.31 | 0.05 | 2.21% | 2.26 | 2.32 | 294573 | 6780 | 1.29% |
| 2025-02-25 | 2.29 | 2.26 | -0.03 | -1.31% | 2.25 | 2.31 | 255220 | 5815 | 1.12% |
| 2025-02-24 | 2.25 | 2.29 | 0.03 | 1.33% | 2.24 | 2.32 | 310959 | 7130 | 1.36% |
| 2025-02-21 | 2.27 | 2.26 | -0.01 | -0.44% | 2.22 | 2.29 | 305188 | 6869 | 1.34% |
| 2025-02-20 | 2.27 | 2.27 | -0.01 | -0.44% | 2.25 | 2.29 | 241595 | 5484 | 1.06% |
| 2025-02-19 | 2.28 | 2.28 | 0.02 | 0.88% | 2.25 | 2.29 | 242551 | 5500 | 1.06% |
| 2025-02-18 | 2.35 | 2.26 | -0.08 | -3.42% | 2.25 | 2.36 | 371710 | 8535 | 1.63% |
| 2025-02-17 | 2.32 | 2.34 | 0.03 | 1.30% | 2.30 | 2.37 | 417622 | 9757 | 1.83% |
| 2025-02-14 | 2.37 | 2.31 | -0.05 | -2.12% | 2.29 | 2.38 | 372729 | 8636 | 1.63% |
| 2025-02-13 | 2.33 | 2.36 | 0.03 | 1.29% | 2.32 | 2.38 | 452161 | 10660 | 1.98% |
| 2025-02-12 | 2.31 | 2.33 | 0.03 | 1.30% | 2.28 | 2.34 | 290452 | 6713 | 1.27% |
| 2025-02-11 | 2.35 | 2.30 | -0.04 | -1.71% | 2.28 | 2.36 | 281295 | 6469 | 1.23% |
| 2025-02-10 | 2.30 | 2.34 | 0.04 | 1.74% | 2.30 | 2.35 | 351006 | 8166 | 1.54% |
| 2025-02-07 | 2.26 | 2.30 | 0.05 | 2.22% | 2.24 | 2.33 | 421152 | 9689 | 1.84% |
| 2025-02-06 | 2.24 | 2.25 | 0.01 | 0.45% | 2.20 | 2.26 | 247127 | 5533 | 1.08% |
| 2025-02-05 | 2.24 | 2.24 | 0.01 | 0.45% | 2.22 | 2.27 | 212018 | 4760 | 0.93% |
| 2025-01-27 | 2.23 | 2.23 | 0.01 | 0.45% | 2.22 | 2.30 | 335953 | 7564 | 1.47% |
| 2025-01-24 | 2.24 | 2.22 | -0.03 | -1.33% | 2.21 | 2.26 | 341777 | 7609 | 1.50% |
| 2025-01-23 | 2.29 | 2.25 | -0.02 | -0.88% | 2.25 | 2.34 | 351974 | 8055 | 1.54% |
| 2025-01-22 | 2.33 | 2.27 | -0.07 | -2.99% | 2.26 | 2.35 | 257321 | 5895 | 1.13% |
| 2025-01-21 | 2.36 | 2.34 | -0.01 | -0.43% | 2.33 | 2.41 | 320831 | 7590 | 1.41% |
| 2025-01-20 | 2.32 | 2.35 | 0.04 | 1.73% | 2.28 | 2.37 | 290522 | 6794 | 1.27% |
| 2025-01-17 | 2.30 | 2.31 | 0.00 | 0.00% | 2.26 | 2.34 | 260221 | 5989 | 1.14% |
| 2025-01-16 | 2.29 | 2.31 | 0.04 | 1.76% | 2.28 | 2.36 | 312633 | 7272 | 1.37% |
| 2025-01-15 | 2.28 | 2.27 | -0.01 | -0.44% | 2.24 | 2.30 | 280126 | 6366 | 1.23% |
| 2025-01-14 | 2.24 | 2.28 | 0.06 | 2.70% | 2.22 | 2.29 | 305822 | 6909 | 1.34% |
| 2025-01-13 | 2.17 | 2.22 | 0.01 | 0.45% | 2.12 | 2.22 | 274126 | 5959 | 1.20% |
| 2025-01-10 | 2.25 | 2.21 | -0.04 | -1.78% | 2.20 | 2.29 | 279446 | 6270 | 1.22% |
| 2025-01-09 | 2.23 | 2.25 | 0.00 | 0.00% | 2.22 | 2.27 | 258521 | 5818 | 1.13% |
| 2025-01-08 | 2.26 | 2.25 | -0.01 | -0.44% | 2.18 | 2.27 | 345815 | 7700 | 1.51% |
| 2025-01-07 | 2.24 | 2.26 | 0.02 | 0.89% | 2.21 | 2.27 | 253652 | 5681 | 1.11% |
| 2025-01-06 | 2.25 | 2.24 | -0.02 | -0.88% | 2.20 | 2.28 | 278882 | 6251 | 1.22% |
| 2025-01-03 | 2.34 | 2.26 | -0.08 | -3.42% | 2.24 | 2.37 | 376080 | 8596 | 1.65% |
| 2025-01-02 | 2.35 | 2.34 | -0.02 | -0.85% | 2.31 | 2.43 | 397453 | 9464 | 1.74% |
| 2024-12-31 | 2.45 | 2.36 | -0.10 | -4.07% | 2.36 | 2.49 | 369026 | 8913 | 1.62% |
| 2024-12-30 | 2.51 | 2.46 | -0.06 | -2.38% | 2.43 | 2.52 | 342382 | 8402 | 1.50% |
| 2024-12-27 | 2.49 | 2.52 | 0.04 | 1.61% | 2.46 | 2.54 | 349785 | 8812 | 1.53% |
| 2024-12-26 | 2.50 | 2.48 | -0.03 | -1.20% | 2.47 | 2.54 | 289023 | 7225 | 1.27% |