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 | 2.50 | 2.54 | 0.05 | 2.01% | 2.50 | 2.61 | 1436932 | 36840 | 5.40% |
| 2025-04-02 | 2.46 | 2.49 | 0.02 | 0.81% | 2.45 | 2.55 | 948021 | 23748 | 3.56% |
| 2025-04-01 | 2.39 | 2.47 | 0.08 | 3.35% | 2.39 | 2.49 | 926429 | 22651 | 3.48% |
| 2025-03-31 | 2.43 | 2.39 | -0.06 | -2.45% | 2.35 | 2.44 | 755395 | 18054 | 2.84% |
| 2025-03-28 | 2.50 | 2.45 | -0.07 | -2.78% | 2.43 | 2.51 | 887556 | 21835 | 3.34% |
| 2025-03-27 | 2.46 | 2.52 | 0.06 | 2.44% | 2.40 | 2.53 | 1200770 | 29890 | 4.51% |
| 2025-03-26 | 2.45 | 2.46 | 0.01 | 0.41% | 2.43 | 2.50 | 562447 | 13851 | 2.11% |
| 2025-03-25 | 2.48 | 2.45 | -0.04 | -1.61% | 2.44 | 2.53 | 766520 | 19012 | 2.88% |
| 2025-03-24 | 2.55 | 2.49 | -0.08 | -3.11% | 2.44 | 2.58 | 1285601 | 32059 | 4.83% |
| 2025-03-21 | 2.50 | 2.57 | 0.06 | 2.39% | 2.48 | 2.59 | 1639162 | 41455 | 6.16% |
| 2025-03-20 | 2.47 | 2.51 | 0.02 | 0.80% | 2.46 | 2.54 | 1138394 | 28560 | 4.28% |
| 2025-03-19 | 2.37 | 2.49 | 0.12 | 5.06% | 2.35 | 2.55 | 2033964 | 50185 | 7.64% |
| 2025-03-18 | 2.39 | 2.37 | -0.02 | -0.84% | 2.35 | 2.41 | 653248 | 15465 | 2.45% |
| 2025-03-17 | 2.36 | 2.39 | 0.05 | 2.14% | 2.36 | 2.45 | 1216530 | 29230 | 4.57% |
| 2025-03-14 | 2.29 | 2.34 | 0.04 | 1.74% | 2.26 | 2.36 | 805574 | 18687 | 3.03% |
| 2025-03-13 | 2.38 | 2.30 | -0.08 | -3.36% | 2.27 | 2.38 | 927062 | 21407 | 3.48% |
| 2025-03-12 | 2.39 | 2.38 | 0.01 | 0.42% | 2.36 | 2.42 | 734891 | 17502 | 2.76% |
| 2025-03-11 | 2.39 | 2.37 | -0.04 | -1.66% | 2.34 | 2.43 | 903416 | 21452 | 3.39% |
| 2025-03-10 | 2.37 | 2.41 | 0.04 | 1.69% | 2.36 | 2.42 | 832146 | 19928 | 3.13% |
| 2025-03-07 | 2.42 | 2.37 | -0.05 | -2.07% | 2.36 | 2.45 | 1298222 | 31133 | 4.88% |
| 2025-03-06 | 2.43 | 2.42 | -0.01 | -0.41% | 2.40 | 2.46 | 1632444 | 39647 | 6.13% |
| 2025-03-05 | 2.32 | 2.43 | 0.07 | 2.97% | 2.31 | 2.48 | 2522810 | 60165 | 9.48% |
| 2025-03-04 | 2.18 | 2.36 | 0.16 | 7.27% | 2.16 | 2.42 | 3214777 | 74797 | 12.08% |
| 2025-03-03 | 2.22 | 2.20 | -0.01 | -0.45% | 2.18 | 2.26 | 1045728 | 23183 | 3.93% |
| 2025-02-28 | 2.25 | 2.21 | -0.05 | -2.21% | 2.20 | 2.31 | 1366706 | 30678 | 5.14% |
| 2025-02-27 | 2.28 | 2.26 | 0.00 | 0.00% | 2.21 | 2.30 | 1037254 | 23312 | 3.90% |
| 2025-02-26 | 2.21 | 2.26 | 0.05 | 2.26% | 2.21 | 2.29 | 1279289 | 28914 | 4.81% |
| 2025-02-25 | 2.20 | 2.21 | -0.01 | -0.45% | 2.17 | 2.28 | 1047115 | 23431 | 3.93% |
| 2025-02-24 | 2.20 | 2.22 | 0.02 | 0.91% | 2.18 | 2.26 | 838003 | 18597 | 3.15% |
| 2025-02-21 | 2.23 | 2.20 | -0.02 | -0.90% | 2.15 | 2.24 | 1127188 | 24726 | 4.24% |
| 2025-02-20 | 2.23 | 2.22 | 0.00 | 0.00% | 2.19 | 2.26 | 634126 | 14096 | 2.38% |
| 2025-02-19 | 2.18 | 2.22 | 0.04 | 1.83% | 2.16 | 2.24 | 920688 | 20299 | 3.46% |
| 2025-02-18 | 2.30 | 2.18 | -0.11 | -4.80% | 2.18 | 2.31 | 933206 | 20817 | 3.51% |
| 2025-02-17 | 2.19 | 2.29 | 0.11 | 5.05% | 2.17 | 2.33 | 1431438 | 32355 | 5.38% |
| 2025-02-14 | 2.24 | 2.18 | -0.07 | -3.11% | 2.17 | 2.24 | 901423 | 19779 | 3.39% |
| 2025-02-13 | 2.23 | 2.25 | 0.01 | 0.45% | 2.23 | 2.29 | 890108 | 20086 | 3.34% |
| 2025-02-12 | 2.23 | 2.24 | 0.01 | 0.45% | 2.21 | 2.27 | 660245 | 14763 | 2.48% |
| 2025-02-11 | 2.27 | 2.23 | -0.04 | -1.76% | 2.19 | 2.28 | 753520 | 16711 | 2.83% |
| 2025-02-10 | 2.23 | 2.27 | 0.06 | 2.71% | 2.22 | 2.27 | 891206 | 20054 | 3.35% |
| 2025-02-07 | 2.12 | 2.21 | 0.08 | 3.76% | 2.11 | 2.26 | 1210073 | 26693 | 4.55% |
| 2025-02-06 | 2.10 | 2.13 | 0.03 | 1.43% | 2.06 | 2.15 | 726347 | 15312 | 2.73% |
| 2025-02-05 | 2.07 | 2.10 | 0.05 | 2.44% | 2.06 | 2.15 | 702589 | 14818 | 2.64% |
| 2025-01-27 | 2.08 | 2.05 | -0.01 | -0.49% | 2.04 | 2.11 | 533264 | 11021 | 2.00% |
| 2025-01-24 | 2.06 | 2.06 | -0.01 | -0.48% | 2.03 | 2.07 | 565799 | 11632 | 2.13% |
| 2025-01-23 | 2.13 | 2.07 | -0.03 | -1.43% | 2.07 | 2.18 | 731577 | 15534 | 2.75% |
| 2025-01-22 | 2.13 | 2.10 | -0.04 | -1.87% | 2.09 | 2.14 | 534661 | 11295 | 2.01% |
| 2025-01-21 | 2.20 | 2.14 | -0.04 | -1.83% | 2.12 | 2.21 | 621117 | 13373 | 2.33% |
| 2025-01-20 | 2.18 | 2.18 | 0.02 | 0.93% | 2.13 | 2.23 | 739786 | 16141 | 2.78% |
| 2025-01-17 | 2.23 | 2.16 | -0.08 | -3.57% | 2.15 | 2.23 | 804013 | 17457 | 3.02% |
| 2025-01-16 | 2.20 | 2.24 | 0.05 | 2.28% | 2.20 | 2.28 | 1042634 | 23425 | 3.92% |
| 2025-01-15 | 2.22 | 2.19 | -0.01 | -0.45% | 2.16 | 2.23 | 898290 | 19731 | 3.38% |
| 2025-01-14 | 2.06 | 2.20 | 0.15 | 7.32% | 2.06 | 2.20 | 1193114 | 25705 | 4.48% |
| 2025-01-13 | 2.05 | 2.05 | -0.04 | -1.91% | 2.01 | 2.08 | 653492 | 13353 | 2.46% |
| 2025-01-10 | 2.18 | 2.09 | -0.09 | -4.13% | 2.09 | 2.19 | 919626 | 19617 | 3.46% |
| 2025-01-09 | 2.16 | 2.18 | 0.00 | 0.00% | 2.14 | 2.22 | 831508 | 18181 | 3.12% |
| 2025-01-08 | 2.20 | 2.18 | -0.03 | -1.36% | 2.09 | 2.23 | 1160696 | 25056 | 4.36% |
| 2025-01-07 | 2.16 | 2.21 | 0.06 | 2.79% | 2.15 | 2.24 | 1114177 | 24410 | 4.19% |
| 2025-01-06 | 2.19 | 2.15 | -0.05 | -2.27% | 2.08 | 2.21 | 1173288 | 25299 | 4.41% |
| 2025-01-03 | 2.40 | 2.20 | -0.20 | -8.33% | 2.19 | 2.43 | 2045842 | 46249 | 7.69% |
| 2025-01-02 | 2.59 | 2.40 | -0.26 | -9.77% | 2.39 | 2.62 | 2297602 | 56578 | 8.63% |
| 2024-12-31 | 2.75 | 2.66 | -0.09 | -3.27% | 2.65 | 2.99 | 2110728 | 58823 | 7.93% |
| 2024-12-30 | 2.85 | 2.75 | -0.03 | -1.08% | 2.72 | 2.88 | 1692694 | 47160 | 6.36% |
| 2024-12-27 | 2.85 | 2.78 | -0.08 | -2.80% | 2.76 | 2.93 | 2223238 | 62724 | 8.35% |
| 2024-12-26 | 2.76 | 2.86 | -0.02 | -0.69% | 2.75 | 2.96 | 2791972 | 79878 | 10.49% |
| 2024-12-25 | 2.80 | 2.88 | 0.03 | 1.05% | 2.76 | 3.04 | 4473072 | 129607 | 16.81% |