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 | 2.01 | 2.07 | 0.08 | 4.02% | 2.00 | 2.08 | 491752 | 10080 | 1.17% |
| 2025-04-02 | 1.99 | 1.99 | 0.00 | 0.00% | 1.96 | 2.04 | 434066 | 8669 | 1.03% |
| 2025-04-01 | 2.09 | 1.99 | -0.10 | -4.78% | 1.99 | 2.10 | 692816 | 14093 | 1.65% |
| 2025-03-31 | 2.08 | 2.09 | 0.01 | 0.48% | 2.05 | 2.13 | 470690 | 9828 | 1.12% |
| 2025-03-28 | 2.16 | 2.08 | -0.10 | -4.59% | 2.07 | 2.20 | 858962 | 18222 | 2.05% |
| 2025-03-27 | 2.19 | 2.18 | 0.03 | 1.40% | 2.14 | 2.25 | 1114625 | 24413 | 2.65% |
| 2025-03-26 | 2.04 | 2.15 | 0.10 | 4.88% | 2.03 | 2.15 | 822861 | 17222 | 1.96% |
| 2025-03-25 | 2.15 | 2.05 | -0.07 | -3.30% | 2.03 | 2.23 | 1511362 | 32360 | 3.60% |
| 2025-03-24 | 2.01 | 2.12 | 0.10 | 4.95% | 1.98 | 2.12 | 802802 | 16610 | 1.91% |
| 2025-03-21 | 1.93 | 2.02 | 0.10 | 5.21% | 1.93 | 2.02 | 1099696 | 21944 | 2.62% |
| 2025-03-20 | 1.90 | 1.92 | 0.04 | 2.13% | 1.86 | 1.95 | 557459 | 10620 | 1.33% |
| 2025-03-19 | 1.87 | 1.88 | 0.01 | 0.53% | 1.86 | 1.96 | 909633 | 17316 | 2.17% |
| 2025-03-18 | 1.79 | 1.87 | 0.09 | 5.06% | 1.78 | 1.87 | 641656 | 11790 | 1.53% |
| 2025-03-17 | 1.79 | 1.78 | -0.01 | -0.56% | 1.77 | 1.80 | 229062 | 4082 | 0.55% |
| 2025-03-14 | 1.76 | 1.79 | 0.02 | 1.13% | 1.75 | 1.79 | 246725 | 4367 | 0.59% |
| 2025-03-13 | 1.80 | 1.77 | -0.03 | -1.67% | 1.76 | 1.80 | 280117 | 4968 | 0.67% |
| 2025-03-12 | 1.82 | 1.80 | -0.02 | -1.10% | 1.79 | 1.83 | 252194 | 4550 | 0.60% |
| 2025-03-11 | 1.80 | 1.82 | 0.00 | 0.00% | 1.80 | 1.84 | 292446 | 5309 | 0.70% |
| 2025-03-10 | 1.78 | 1.82 | 0.05 | 2.82% | 1.76 | 1.85 | 454143 | 8246 | 1.08% |
| 2025-03-07 | 1.78 | 1.77 | -0.03 | -1.67% | 1.77 | 1.83 | 486774 | 8728 | 1.16% |
| 2025-03-06 | 1.83 | 1.80 | 0.00 | 0.00% | 1.78 | 1.88 | 888111 | 16284 | 2.12% |
| 2025-03-05 | 1.73 | 1.80 | 0.09 | 5.26% | 1.69 | 1.80 | 917930 | 16038 | 2.19% |
| 2025-03-04 | 1.67 | 1.71 | 0.08 | 4.91% | 1.67 | 1.71 | 379303 | 6471 | 0.90% |
| 2025-03-03 | 1.66 | 1.63 | -0.04 | -2.40% | 1.61 | 1.67 | 436958 | 7174 | 1.04% |
| 2025-02-28 | 1.67 | 1.67 | -0.01 | -0.60% | 1.66 | 1.69 | 302669 | 5072 | 0.72% |
| 2025-02-27 | 1.68 | 1.68 | -0.01 | -0.59% | 1.67 | 1.71 | 305427 | 5153 | 0.73% |
| 2025-02-26 | 1.70 | 1.69 | 0.00 | 0.00% | 1.68 | 1.70 | 258575 | 4363 | 0.62% |
| 2025-02-25 | 1.69 | 1.69 | 0.01 | 0.60% | 1.67 | 1.73 | 365906 | 6236 | 0.87% |
| 2025-02-24 | 1.68 | 1.68 | -0.01 | -0.59% | 1.67 | 1.70 | 244318 | 4119 | 0.58% |
| 2025-02-21 | 1.70 | 1.69 | -0.01 | -0.59% | 1.68 | 1.72 | 289900 | 4897 | 0.69% |
| 2025-02-20 | 1.72 | 1.70 | -0.03 | -1.73% | 1.69 | 1.74 | 297343 | 5080 | 0.71% |
| 2025-02-19 | 1.72 | 1.73 | 0.00 | 0.00% | 1.71 | 1.75 | 498013 | 8582 | 1.19% |
| 2025-02-18 | 1.68 | 1.73 | 0.06 | 3.59% | 1.68 | 1.75 | 766163 | 13285 | 1.82% |
| 2025-02-17 | 1.70 | 1.67 | -0.05 | -2.91% | 1.66 | 1.71 | 576078 | 9660 | 1.37% |
| 2025-02-14 | 1.70 | 1.72 | 0.01 | 0.58% | 1.68 | 1.76 | 392295 | 6743 | 0.93% |
| 2025-02-13 | 1.75 | 1.71 | -0.04 | -2.29% | 1.71 | 1.76 | 365968 | 6335 | 0.87% |
| 2025-02-12 | 1.77 | 1.75 | -0.03 | -1.69% | 1.75 | 1.78 | 353909 | 6224 | 0.84% |
| 2025-02-11 | 1.76 | 1.78 | 0.01 | 0.56% | 1.74 | 1.81 | 434824 | 7744 | 1.04% |
| 2025-02-10 | 1.77 | 1.77 | -0.01 | -0.56% | 1.75 | 1.78 | 350355 | 6176 | 0.83% |
| 2025-02-07 | 1.77 | 1.78 | -0.01 | -0.56% | 1.76 | 1.79 | 387866 | 6871 | 0.92% |
| 2025-02-06 | 1.76 | 1.79 | 0.03 | 1.70% | 1.74 | 1.83 | 416548 | 7404 | 0.99% |
| 2025-02-05 | 1.74 | 1.76 | 0.02 | 1.15% | 1.70 | 1.77 | 299509 | 5197 | 0.71% |
| 2025-01-27 | 1.73 | 1.74 | -0.02 | -1.14% | 1.73 | 1.79 | 304821 | 5335 | 0.73% |
| 2025-01-24 | 1.78 | 1.76 | -0.09 | -4.86% | 1.76 | 1.81 | 611102 | 10808 | 1.46% |
| 2025-01-23 | 1.86 | 1.85 | -0.01 | -0.54% | 1.83 | 1.88 | 261662 | 4861 | 0.62% |
| 2025-01-22 | 1.87 | 1.86 | -0.01 | -0.53% | 1.85 | 1.91 | 314116 | 5893 | 0.75% |
| 2025-01-21 | 1.82 | 1.87 | 0.06 | 3.31% | 1.78 | 1.89 | 438288 | 8035 | 1.04% |
| 2025-01-20 | 1.85 | 1.81 | -0.03 | -1.63% | 1.79 | 1.87 | 386714 | 7066 | 0.92% |
| 2025-01-17 | 1.87 | 1.84 | -0.05 | -2.65% | 1.82 | 1.87 | 422377 | 7789 | 1.01% |
| 2025-01-16 | 1.89 | 1.89 | 0.02 | 1.07% | 1.87 | 1.95 | 491572 | 9315 | 1.17% |
| 2025-01-15 | 2.00 | 1.87 | -0.05 | -2.60% | 1.83 | 2.02 | 1143929 | 22105 | 2.72% |
| 2025-01-14 | 1.88 | 1.92 | 0.09 | 4.92% | 1.87 | 1.92 | 201572 | 3829 | 0.48% |
| 2025-01-13 | 1.74 | 1.83 | 0.09 | 5.17% | 1.71 | 1.83 | 601265 | 10805 | 1.43% |
| 2025-01-10 | 1.69 | 1.74 | 0.08 | 4.82% | 1.67 | 1.74 | 674479 | 11543 | 1.61% |
| 2025-01-09 | 1.68 | 1.66 | -0.03 | -1.78% | 1.65 | 1.71 | 403850 | 6771 | 0.96% |
| 2025-01-08 | 1.64 | 1.69 | 0.03 | 1.81% | 1.62 | 1.72 | 581154 | 9652 | 1.38% |
| 2025-01-07 | 1.58 | 1.66 | 0.04 | 2.47% | 1.57 | 1.70 | 723598 | 11913 | 1.72% |
| 2025-01-06 | 1.65 | 1.62 | -0.08 | -4.71% | 1.62 | 1.66 | 604477 | 9886 | 1.44% |
| 2025-01-03 | 1.78 | 1.70 | -0.09 | -5.03% | 1.70 | 1.79 | 708583 | 12159 | 1.69% |
| 2025-01-02 | 1.84 | 1.79 | -0.09 | -4.79% | 1.79 | 1.86 | 708054 | 12743 | 2.64% |
| 2024-12-31 | 1.97 | 1.88 | -0.08 | -4.08% | 1.88 | 1.99 | 477859 | 9259 | 1.78% |
| 2024-12-30 | 2.00 | 1.96 | -0.09 | -4.39% | 1.95 | 2.01 | 600796 | 11858 | 2.24% |
| 2024-12-26 | 2.00 | 2.05 | 0.04 | 1.99% | 1.97 | 2.09 | 753715 | 15311 | 2.81% |