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 | 2.18 | 0.03 | 1.40% | 2.13 | 2.19 | 188813 | 4095 | 0.33% |
| 2025-04-02 | 2.19 | 2.15 | -0.05 | -2.27% | 2.14 | 2.20 | 236315 | 5103 | 0.42% |
| 2025-04-01 | 2.24 | 2.20 | -0.04 | -1.79% | 2.18 | 2.24 | 304094 | 6712 | 0.54% |
| 2025-03-31 | 2.20 | 2.24 | 0.03 | 1.36% | 2.18 | 2.27 | 371515 | 8265 | 0.65% |
| 2025-03-28 | 2.24 | 2.21 | -0.07 | -3.07% | 2.20 | 2.28 | 459268 | 10265 | 0.81% |
| 2025-03-27 | 2.36 | 2.28 | 0.01 | 0.44% | 2.25 | 2.38 | 958908 | 22322 | 1.69% |
| 2025-03-26 | 2.22 | 2.27 | 0.11 | 5.09% | 2.22 | 2.27 | 168600 | 3811 | 0.30% |
| 2025-03-25 | 2.13 | 2.16 | 0.03 | 1.41% | 2.11 | 2.19 | 356827 | 7683 | 0.63% |
| 2025-03-24 | 2.20 | 2.13 | -0.08 | -3.62% | 2.10 | 2.21 | 625080 | 13385 | 1.10% |
| 2025-03-21 | 2.14 | 2.21 | 0.08 | 3.76% | 2.11 | 2.23 | 1061398 | 23031 | 1.87% |
| 2025-03-20 | 2.03 | 2.13 | 0.10 | 4.93% | 2.02 | 2.13 | 695447 | 14602 | 1.22% |
| 2025-03-19 | 2.03 | 2.03 | 0.00 | 0.00% | 2.01 | 2.06 | 413899 | 8426 | 0.73% |
| 2025-03-18 | 2.03 | 2.03 | 0.00 | 0.00% | 2.01 | 2.06 | 493856 | 10022 | 0.87% |
| 2025-03-17 | 2.03 | 2.03 | -0.01 | -0.49% | 2.03 | 2.06 | 267038 | 5447 | 0.47% |
| 2025-03-14 | 2.01 | 2.04 | 0.03 | 1.49% | 2.01 | 2.04 | 199038 | 4034 | 0.35% |
| 2025-03-13 | 2.03 | 2.01 | -0.02 | -0.99% | 2.01 | 2.04 | 229947 | 4648 | 0.40% |
| 2025-03-12 | 2.05 | 2.03 | -0.02 | -0.98% | 2.02 | 2.07 | 295339 | 6027 | 0.52% |
| 2025-03-11 | 2.06 | 2.05 | -0.02 | -0.97% | 2.05 | 2.08 | 264410 | 5456 | 0.47% |
| 2025-03-10 | 2.06 | 2.07 | 0.02 | 0.98% | 2.04 | 2.10 | 322022 | 6668 | 0.57% |
| 2025-03-07 | 2.04 | 2.05 | 0.00 | 0.00% | 2.03 | 2.08 | 289227 | 5931 | 0.51% |
| 2025-03-06 | 2.04 | 2.05 | 0.01 | 0.49% | 2.01 | 2.06 | 351137 | 7163 | 0.62% |
| 2025-03-05 | 2.00 | 2.04 | 0.03 | 1.49% | 1.95 | 2.07 | 564591 | 11321 | 0.99% |
| 2025-03-04 | 2.01 | 2.01 | -0.01 | -0.50% | 1.99 | 2.02 | 308413 | 6182 | 0.54% |
| 2025-03-03 | 2.04 | 2.02 | -0.01 | -0.49% | 2.00 | 2.05 | 298799 | 6027 | 0.53% |
| 2025-02-28 | 2.04 | 2.03 | -0.01 | -0.49% | 2.03 | 2.07 | 328768 | 6722 | 0.58% |
| 2025-02-27 | 2.06 | 2.04 | -0.02 | -0.97% | 2.02 | 2.08 | 320810 | 6558 | 0.56% |
| 2025-02-26 | 2.06 | 2.06 | 0.00 | 0.00% | 2.05 | 2.09 | 344038 | 7098 | 0.61% |
| 2025-02-25 | 2.08 | 2.06 | -0.04 | -1.90% | 2.05 | 2.11 | 377061 | 7835 | 0.66% |
| 2025-02-24 | 2.08 | 2.10 | 0.01 | 0.48% | 2.08 | 2.14 | 384754 | 8100 | 0.68% |
| 2025-02-21 | 2.07 | 2.09 | 0.02 | 0.97% | 2.06 | 2.14 | 407763 | 8584 | 0.72% |
| 2025-02-20 | 2.06 | 2.07 | 0.00 | 0.00% | 2.04 | 2.08 | 303414 | 6257 | 0.53% |
| 2025-02-19 | 2.05 | 2.07 | -0.01 | -0.48% | 2.05 | 2.09 | 444285 | 9190 | 0.78% |
| 2025-02-18 | 2.17 | 2.08 | -0.09 | -4.15% | 2.07 | 2.22 | 600474 | 12874 | 1.06% |
| 2025-02-17 | 2.18 | 2.17 | -0.03 | -1.36% | 2.16 | 2.22 | 385934 | 8451 | 0.68% |
| 2025-02-14 | 2.23 | 2.20 | -0.04 | -1.79% | 2.18 | 2.28 | 461420 | 10259 | 0.81% |
| 2025-02-13 | 2.30 | 2.24 | -0.08 | -3.45% | 2.21 | 2.37 | 608232 | 13950 | 1.07% |
| 2025-02-12 | 2.29 | 2.32 | 0.06 | 2.65% | 2.24 | 2.33 | 713052 | 16306 | 1.26% |
| 2025-02-11 | 2.14 | 2.26 | 0.11 | 5.12% | 2.13 | 2.26 | 438124 | 9777 | 0.77% |
| 2025-02-10 | 2.08 | 2.15 | 0.05 | 2.38% | 2.08 | 2.17 | 398906 | 8461 | 0.70% |
| 2025-02-07 | 2.10 | 2.10 | 0.00 | 0.00% | 2.07 | 2.12 | 341885 | 7178 | 0.60% |
| 2025-02-06 | 2.03 | 2.10 | 0.06 | 2.94% | 2.02 | 2.14 | 421111 | 8757 | 0.74% |
| 2025-02-05 | 2.03 | 2.04 | 0.02 | 0.99% | 1.99 | 2.05 | 210242 | 4258 | 0.37% |
| 2025-01-27 | 2.02 | 2.02 | 0.05 | 2.54% | 2.01 | 2.06 | 350716 | 7145 | 0.62% |
| 2025-01-24 | 1.98 | 1.97 | -0.03 | -1.50% | 1.96 | 2.01 | 342661 | 6793 | 0.60% |
| 2025-01-23 | 2.06 | 2.00 | -0.05 | -2.44% | 1.99 | 2.08 | 280612 | 5718 | 0.49% |
| 2025-01-22 | 2.04 | 2.05 | -0.01 | -0.49% | 2.03 | 2.09 | 198467 | 4091 | 0.35% |
| 2025-01-21 | 2.08 | 2.06 | -0.02 | -0.96% | 2.04 | 2.09 | 239713 | 4941 | 0.42% |
| 2025-01-20 | 2.10 | 2.08 | -0.02 | -0.95% | 2.06 | 2.11 | 258557 | 5396 | 0.46% |
| 2025-01-17 | 2.08 | 2.10 | 0.02 | 0.96% | 2.07 | 2.16 | 382395 | 8068 | 0.67% |
| 2025-01-16 | 2.07 | 2.08 | 0.00 | 0.00% | 2.07 | 2.11 | 211857 | 4432 | 0.37% |
| 2025-01-15 | 2.13 | 2.08 | -0.04 | -1.89% | 2.07 | 2.15 | 330683 | 6935 | 0.58% |
| 2025-01-14 | 2.06 | 2.12 | 0.07 | 3.41% | 2.05 | 2.14 | 432022 | 9128 | 0.76% |
| 2025-01-13 | 2.02 | 2.05 | 0.00 | 0.00% | 1.98 | 2.09 | 300474 | 6130 | 0.53% |
| 2025-01-10 | 2.03 | 2.05 | 0.03 | 1.49% | 2.02 | 2.10 | 388818 | 7999 | 0.68% |
| 2025-01-09 | 2.05 | 2.02 | -0.08 | -3.81% | 2.01 | 2.09 | 486941 | 9968 | 0.86% |
| 2025-01-08 | 2.00 | 2.10 | 0.08 | 3.96% | 1.96 | 2.12 | 716168 | 14755 | 1.26% |
| 2025-01-07 | 1.99 | 2.02 | -0.03 | -1.46% | 1.95 | 2.08 | 695069 | 13871 | 1.22% |
| 2025-01-06 | 2.08 | 2.05 | -0.11 | -5.09% | 2.05 | 2.12 | 424666 | 8746 | 0.75% |
| 2025-01-03 | 2.26 | 2.16 | -0.11 | -4.85% | 2.16 | 2.26 | 548063 | 11912 | 0.96% |
| 2025-01-02 | 2.40 | 2.27 | -0.12 | -5.02% | 2.27 | 2.43 | 641114 | 14831 | 2.06% |
| 2024-12-31 | 2.41 | 2.39 | -0.12 | -4.78% | 2.38 | 2.57 | 762558 | 18475 | 2.45% |
| 2024-12-27 | 2.63 | 2.51 | -0.13 | -4.92% | 2.51 | 2.65 | 1023592 | 26269 | 3.28% |
| 2024-12-26 | 2.59 | 2.64 | 0.10 | 3.94% | 2.56 | 2.67 | 1149094 | 30244 | 3.69% |