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 | 1.88 | 1.89 | -0.05 | -2.58% | 1.87 | 1.91 | 617862 | 11677 | 0.67% |
| 2025-04-02 | 1.91 | 1.94 | -0.06 | -3.00% | 1.91 | 1.99 | 947717 | 18376 | 1.03% |
| 2025-04-01 | 2.00 | 2.00 | -0.10 | -4.76% | 2.00 | 2.00 | 112274 | 2245 | 0.12% |
| 2025-03-31 | 2.10 | 2.10 | -0.11 | -4.98% | 2.10 | 2.10 | 103525 | 2174 | 0.11% |
| 2025-03-28 | 2.26 | 2.21 | -0.06 | -2.64% | 2.17 | 2.26 | 558815 | 12315 | 0.61% |
| 2025-03-27 | 2.30 | 2.27 | -0.03 | -1.30% | 2.26 | 2.31 | 415451 | 9471 | 0.45% |
| 2025-03-26 | 2.31 | 2.30 | 0.00 | 0.00% | 2.28 | 2.34 | 424284 | 9788 | 0.46% |
| 2025-03-25 | 2.24 | 2.30 | 0.06 | 2.68% | 2.22 | 2.32 | 528371 | 12024 | 0.58% |
| 2025-03-24 | 2.25 | 2.24 | 0.00 | 0.00% | 2.20 | 2.31 | 540819 | 12196 | 0.59% |
| 2025-03-21 | 2.33 | 2.24 | -0.09 | -3.86% | 2.23 | 2.33 | 814814 | 18513 | 0.89% |
| 2025-03-20 | 2.23 | 2.33 | 0.11 | 4.95% | 2.23 | 2.33 | 934913 | 21573 | 1.02% |
| 2025-03-19 | 2.24 | 2.22 | -0.03 | -1.33% | 2.21 | 2.25 | 393429 | 8755 | 0.43% |
| 2025-03-18 | 2.19 | 2.25 | 0.06 | 2.74% | 2.17 | 2.28 | 556806 | 12407 | 0.61% |
| 2025-03-17 | 2.19 | 2.19 | 0.02 | 0.92% | 2.15 | 2.21 | 391641 | 8542 | 0.43% |
| 2025-03-14 | 2.14 | 2.17 | 0.04 | 1.88% | 2.14 | 2.19 | 425907 | 9231 | 0.46% |
| 2025-03-13 | 2.10 | 2.13 | 0.02 | 0.95% | 2.08 | 2.17 | 494303 | 10519 | 0.54% |
| 2025-03-12 | 2.03 | 2.11 | 0.08 | 3.94% | 2.02 | 2.12 | 576980 | 12019 | 0.63% |
| 2025-03-11 | 2.02 | 2.03 | 0.00 | 0.00% | 2.01 | 2.03 | 151416 | 3060 | 0.16% |
| 2025-03-10 | 2.02 | 2.03 | 0.01 | 0.50% | 2.01 | 2.04 | 123360 | 2501 | 0.13% |
| 2025-03-07 | 2.02 | 2.02 | 0.00 | 0.00% | 2.01 | 2.05 | 235134 | 4769 | 0.26% |
| 2025-03-06 | 2.02 | 2.02 | 0.00 | 0.00% | 2.01 | 2.03 | 219276 | 4428 | 0.24% |
| 2025-03-05 | 1.99 | 2.02 | 0.03 | 1.51% | 1.98 | 2.05 | 251289 | 5063 | 0.27% |
| 2025-03-04 | 1.98 | 1.99 | 0.00 | 0.00% | 1.97 | 1.99 | 112996 | 2240 | 0.12% |
| 2025-03-03 | 2.00 | 1.99 | -0.01 | -0.50% | 1.98 | 2.01 | 155961 | 3114 | 0.17% |
| 2025-02-28 | 2.04 | 2.00 | -0.03 | -1.48% | 2.00 | 2.04 | 224860 | 4532 | 0.24% |
| 2025-02-27 | 2.02 | 2.03 | 0.01 | 0.50% | 2.02 | 2.04 | 192123 | 3897 | 0.21% |
| 2025-02-26 | 2.01 | 2.02 | 0.02 | 1.00% | 2.01 | 2.04 | 171479 | 3467 | 0.19% |
| 2025-02-25 | 2.03 | 2.00 | -0.04 | -1.96% | 2.00 | 2.03 | 212187 | 4279 | 0.23% |
| 2025-02-24 | 1.99 | 2.04 | 0.05 | 2.51% | 1.98 | 2.07 | 378122 | 7694 | 0.41% |
| 2025-02-21 | 1.99 | 1.99 | 0.00 | 0.00% | 1.98 | 2.00 | 160158 | 3188 | 0.17% |
| 2025-02-20 | 1.97 | 1.99 | 0.01 | 0.51% | 1.97 | 1.99 | 150500 | 2980 | 0.16% |
| 2025-02-19 | 1.96 | 1.98 | 0.02 | 1.02% | 1.96 | 1.98 | 115542 | 2276 | 0.13% |
| 2025-02-18 | 1.97 | 1.96 | -0.02 | -1.01% | 1.96 | 1.99 | 192240 | 3791 | 0.21% |
| 2025-02-17 | 2.00 | 1.98 | -0.02 | -1.00% | 1.97 | 2.01 | 290231 | 5751 | 0.32% |
| 2025-02-14 | 2.01 | 2.00 | -0.01 | -0.50% | 1.99 | 2.02 | 200207 | 4005 | 0.22% |
| 2025-02-13 | 2.00 | 2.01 | 0.00 | 0.00% | 1.99 | 2.04 | 259823 | 5230 | 0.28% |
| 2025-02-12 | 1.99 | 2.01 | 0.02 | 1.01% | 1.98 | 2.02 | 244409 | 4897 | 0.27% |
| 2025-02-11 | 2.01 | 1.99 | -0.03 | -1.49% | 1.98 | 2.02 | 275638 | 5491 | 0.30% |
| 2025-02-10 | 2.06 | 2.02 | -0.05 | -2.42% | 1.98 | 2.07 | 507828 | 10239 | 0.55% |
| 2025-02-07 | 2.05 | 2.07 | 0.01 | 0.49% | 2.05 | 2.09 | 319571 | 6600 | 0.35% |
| 2025-02-06 | 2.05 | 2.06 | 0.01 | 0.49% | 2.04 | 2.07 | 190982 | 3919 | 0.21% |
| 2025-02-05 | 2.08 | 2.05 | -0.01 | -0.49% | 2.05 | 2.08 | 152050 | 3132 | 0.17% |
| 2025-01-27 | 2.07 | 2.06 | 0.01 | 0.49% | 2.04 | 2.08 | 190319 | 3917 | 0.21% |
| 2025-01-24 | 2.03 | 2.05 | 0.02 | 0.99% | 2.02 | 2.06 | 215364 | 4391 | 0.23% |
| 2025-01-23 | 2.05 | 2.03 | 0.00 | 0.00% | 2.02 | 2.08 | 254617 | 5214 | 0.28% |
| 2025-01-22 | 2.07 | 2.03 | -0.06 | -2.87% | 2.03 | 2.07 | 271411 | 5554 | 0.30% |
| 2025-01-21 | 2.12 | 2.09 | 0.04 | 1.95% | 2.07 | 2.15 | 505614 | 10652 | 0.55% |
| 2025-01-20 | 2.02 | 2.05 | 0.04 | 1.99% | 2.00 | 2.09 | 305084 | 6233 | 0.33% |
| 2025-01-17 | 1.97 | 2.01 | 0.03 | 1.52% | 1.97 | 2.03 | 241422 | 4841 | 0.26% |
| 2025-01-16 | 1.96 | 1.98 | 0.03 | 1.54% | 1.95 | 2.00 | 223423 | 4422 | 0.24% |
| 2025-01-15 | 1.96 | 1.95 | -0.02 | -1.02% | 1.94 | 1.97 | 162009 | 3166 | 0.18% |
| 2025-01-14 | 1.90 | 1.97 | 0.07 | 3.68% | 1.90 | 1.97 | 282479 | 5499 | 0.31% |
| 2025-01-13 | 1.89 | 1.90 | -0.01 | -0.52% | 1.87 | 1.91 | 184905 | 3498 | 0.20% |
| 2025-01-10 | 1.95 | 1.91 | -0.04 | -2.05% | 1.90 | 1.96 | 232222 | 4475 | 0.25% |
| 2025-01-09 | 1.96 | 1.95 | -0.01 | -0.51% | 1.94 | 1.97 | 178168 | 3484 | 0.19% |
| 2025-01-08 | 1.96 | 1.96 | 0.02 | 1.03% | 1.92 | 1.98 | 271250 | 5289 | 0.30% |
| 2025-01-07 | 1.92 | 1.94 | 0.02 | 1.04% | 1.91 | 1.94 | 184315 | 3552 | 0.20% |
| 2025-01-06 | 1.97 | 1.92 | -0.07 | -3.52% | 1.90 | 1.99 | 418155 | 8069 | 0.46% |
| 2025-01-03 | 2.05 | 1.99 | -0.07 | -3.40% | 1.97 | 2.05 | 386943 | 7751 | 0.42% |
| 2025-01-02 | 2.06 | 2.06 | 0.00 | 0.00% | 2.04 | 2.12 | 400779 | 8346 | 0.44% |
| 2024-12-31 | 2.11 | 2.06 | -0.04 | -1.90% | 2.06 | 2.12 | 272971 | 5670 | 0.30% |
| 2024-12-30 | 2.07 | 2.10 | 0.04 | 1.94% | 2.07 | 2.14 | 400336 | 8418 | 0.44% |
| 2024-12-27 | 2.04 | 2.06 | 0.01 | 0.49% | 2.02 | 2.08 | 226435 | 4654 | 0.25% |
| 2024-12-26 | 2.01 | 2.05 | 0.03 | 1.49% | 2.01 | 2.07 | 270471 | 5519 | 0.29% |