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 | 2.17 | 2.39 | 0.22 | 10.14% | 2.17 | 2.39 | 1001302 | 23173 | 12.31% |
| 2025-04-02 | 2.23 | 2.17 | -0.06 | -2.69% | 2.14 | 2.29 | 865366 | 19003 | 10.64% |
| 2025-04-01 | 2.13 | 2.23 | -0.07 | -3.04% | 2.13 | 2.39 | 1370443 | 30601 | 16.85% |
| 2025-03-31 | 2.30 | 2.30 | -0.25 | -9.80% | 2.30 | 2.33 | 271008 | 6239 | 3.33% |
| 2025-03-28 | 2.45 | 2.55 | -0.05 | -1.92% | 2.45 | 2.78 | 1720028 | 44655 | 21.15% |
| 2025-03-27 | 2.60 | 2.60 | -0.29 | -10.03% | 2.60 | 2.60 | 272341 | 7080 | 3.35% |
| 2025-03-26 | 2.89 | 2.89 | -0.32 | -9.97% | 2.89 | 2.89 | 183234 | 5295 | 2.25% |
| 2025-03-25 | 3.41 | 3.21 | -0.36 | -10.08% | 3.21 | 3.50 | 1176951 | 38560 | 14.47% |
| 2025-03-24 | 3.35 | 3.57 | 0.17 | 5.00% | 3.26 | 3.73 | 1816217 | 64217 | 22.34% |
| 2025-03-21 | 3.13 | 3.40 | 0.19 | 5.92% | 3.02 | 3.52 | 1680859 | 55014 | 20.67% |
| 2025-03-20 | 3.15 | 3.21 | 0.02 | 0.63% | 3.15 | 3.37 | 1232295 | 40084 | 15.15% |
| 2025-03-19 | 3.23 | 3.19 | -0.18 | -5.34% | 3.13 | 3.30 | 1447302 | 46398 | 17.80% |
| 2025-03-18 | 3.17 | 3.37 | 0.11 | 3.37% | 3.09 | 3.58 | 2393317 | 79771 | 29.43% |
| 2025-03-17 | 2.99 | 3.26 | 0.30 | 10.14% | 2.96 | 3.26 | 2233707 | 69884 | 27.47% |
| 2025-03-14 | 2.69 | 2.96 | 0.27 | 10.04% | 2.69 | 2.96 | 1902514 | 55366 | 23.40% |
| 2025-03-13 | 2.78 | 2.69 | -0.11 | -3.93% | 2.66 | 2.79 | 439741 | 11921 | 5.41% |
| 2025-03-12 | 2.80 | 2.80 | 0.03 | 1.08% | 2.76 | 2.85 | 663616 | 18526 | 8.16% |
| 2025-03-11 | 2.85 | 2.77 | -0.07 | -2.46% | 2.73 | 2.85 | 978497 | 27216 | 12.03% |
| 2025-03-10 | 2.60 | 2.84 | 0.26 | 10.08% | 2.58 | 2.84 | 672062 | 18732 | 8.26% |
| 2025-03-07 | 2.60 | 2.58 | -0.02 | -0.77% | 2.54 | 2.62 | 344992 | 8880 | 4.24% |
| 2025-03-06 | 2.56 | 2.60 | 0.03 | 1.17% | 2.53 | 2.62 | 435423 | 11255 | 5.35% |
| 2025-03-05 | 2.65 | 2.57 | -0.11 | -4.10% | 2.52 | 2.66 | 603586 | 15500 | 7.42% |
| 2025-03-04 | 2.74 | 2.68 | -0.14 | -4.96% | 2.63 | 2.77 | 766035 | 20478 | 9.42% |
| 2025-03-03 | 2.79 | 2.82 | -0.02 | -0.70% | 2.71 | 2.94 | 846177 | 23876 | 10.41% |
| 2025-02-28 | 2.87 | 2.84 | -0.04 | -1.39% | 2.72 | 3.03 | 1559602 | 45358 | 19.18% |
| 2025-02-27 | 2.64 | 2.88 | 0.26 | 9.92% | 2.60 | 2.88 | 916439 | 25784 | 11.27% |
| 2025-02-26 | 2.62 | 2.62 | -0.01 | -0.38% | 2.59 | 2.68 | 318571 | 8337 | 3.92% |
| 2025-02-25 | 2.55 | 2.63 | 0.04 | 1.54% | 2.52 | 2.68 | 462135 | 12166 | 5.68% |
| 2025-02-24 | 2.62 | 2.59 | -0.04 | -1.52% | 2.54 | 2.63 | 391423 | 10079 | 4.81% |
| 2025-02-21 | 2.66 | 2.63 | -0.05 | -1.87% | 2.57 | 2.69 | 442675 | 11531 | 5.44% |
| 2025-02-20 | 2.75 | 2.68 | -0.08 | -2.90% | 2.65 | 2.75 | 444895 | 11925 | 5.47% |
| 2025-02-19 | 2.70 | 2.76 | 0.01 | 0.36% | 2.63 | 2.79 | 660318 | 17861 | 8.12% |
| 2025-02-18 | 2.68 | 2.75 | 0.06 | 2.23% | 2.64 | 2.94 | 867249 | 24269 | 10.67% |
| 2025-02-17 | 2.58 | 2.69 | 0.10 | 3.86% | 2.56 | 2.71 | 522307 | 13882 | 6.42% |
| 2025-02-14 | 2.71 | 2.59 | -0.11 | -4.07% | 2.55 | 2.73 | 598610 | 15573 | 7.36% |
| 2025-02-13 | 2.75 | 2.70 | -0.12 | -4.26% | 2.68 | 2.78 | 707620 | 19266 | 8.70% |
| 2025-02-12 | 2.66 | 2.82 | 0.19 | 7.22% | 2.62 | 2.89 | 1178758 | 32962 | 14.50% |
| 2025-02-11 | 2.76 | 2.63 | -0.11 | -4.01% | 2.63 | 2.77 | 951519 | 25428 | 11.70% |
| 2025-02-10 | 2.65 | 2.74 | 0.25 | 10.04% | 2.49 | 2.74 | 1333661 | 34985 | 16.40% |
| 2025-02-07 | 2.28 | 2.49 | 0.23 | 10.18% | 2.26 | 2.49 | 600653 | 14608 | 7.39% |
| 2025-02-06 | 2.27 | 2.26 | 0.02 | 0.89% | 2.14 | 2.28 | 682402 | 15135 | 8.39% |
| 2025-02-05 | 2.07 | 2.24 | 0.20 | 9.80% | 2.06 | 2.24 | 507042 | 11001 | 6.24% |
| 2025-01-27 | 2.11 | 2.04 | -0.07 | -3.32% | 2.04 | 2.16 | 549440 | 11479 | 6.76% |
| 2025-01-24 | 1.98 | 2.11 | -0.09 | -4.09% | 1.98 | 2.16 | 936159 | 19301 | 11.51% |
| 2025-01-23 | 2.20 | 2.20 | -0.24 | -9.84% | 2.20 | 2.20 | 368342 | 8103 | 4.53% |
| 2025-01-22 | 2.54 | 2.44 | -0.13 | -5.06% | 2.42 | 2.57 | 460164 | 11323 | 5.66% |
| 2025-01-21 | 2.68 | 2.57 | -0.10 | -3.75% | 2.54 | 2.73 | 504090 | 13057 | 6.20% |
| 2025-01-20 | 2.77 | 2.67 | -0.11 | -3.96% | 2.66 | 2.83 | 640965 | 17310 | 7.88% |
| 2025-01-17 | 2.83 | 2.78 | -0.13 | -4.47% | 2.78 | 2.91 | 639778 | 18058 | 7.87% |
| 2025-01-16 | 2.80 | 2.91 | 0.11 | 3.93% | 2.80 | 3.08 | 927362 | 27581 | 11.40% |
| 2025-01-15 | 2.76 | 2.80 | 0.04 | 1.45% | 2.71 | 2.83 | 316036 | 8784 | 3.89% |
| 2025-01-14 | 2.70 | 2.76 | 0.13 | 4.94% | 2.63 | 2.76 | 288265 | 7824 | 3.55% |
| 2025-01-13 | 2.60 | 2.63 | 0.01 | 0.38% | 2.49 | 2.66 | 295585 | 7617 | 3.64% |
| 2025-01-10 | 2.80 | 2.62 | -0.15 | -5.42% | 2.61 | 2.80 | 314439 | 8451 | 3.87% |
| 2025-01-09 | 2.83 | 2.77 | -0.04 | -1.42% | 2.74 | 2.88 | 368744 | 10349 | 4.53% |
| 2025-01-08 | 2.82 | 2.81 | 0.03 | 1.08% | 2.70 | 2.87 | 343796 | 9599 | 4.23% |
| 2025-01-07 | 2.65 | 2.78 | 0.03 | 1.09% | 2.63 | 2.80 | 458369 | 12367 | 5.64% |
| 2025-01-06 | 2.92 | 2.75 | -0.26 | -8.64% | 2.71 | 2.94 | 558889 | 15752 | 6.87% |
| 2025-01-03 | 3.33 | 3.01 | -0.16 | -5.05% | 2.93 | 3.33 | 824309 | 25219 | 10.14% |
| 2025-01-02 | 3.01 | 3.17 | 0.29 | 10.07% | 3.00 | 3.17 | 177236 | 5552 | 2.18% |
| 2024-12-31 | 2.96 | 2.88 | -0.06 | -2.04% | 2.87 | 2.99 | 287467 | 8344 | 3.54% |
| 2024-12-30 | 3.12 | 2.94 | -0.18 | -5.77% | 2.86 | 3.12 | 371391 | 10895 | 4.57% |
| 2024-12-27 | 3.09 | 3.12 | 0.05 | 1.63% | 3.04 | 3.19 | 281623 | 8835 | 3.46% |
| 2024-12-26 | 3.13 | 3.07 | 0.03 | 0.99% | 3.05 | 3.28 | 391225 | 12209 | 4.81% |