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 | 2.00 | 2.03 | 0.03 | 1.50% | 1.98 | 2.05 | 149064 | 3021 | 0.83% |
| 2025-04-02 | 2.01 | 2.00 | -0.01 | -0.50% | 1.99 | 2.02 | 74475 | 1494 | 0.42% |
| 2025-04-01 | 2.01 | 2.01 | -0.01 | -0.50% | 1.99 | 2.02 | 160256 | 3212 | 0.90% |
| 2025-03-31 | 2.03 | 2.02 | 0.02 | 1.00% | 2.00 | 2.12 | 229916 | 4699 | 1.29% |
| 2025-03-28 | 2.02 | 2.00 | -0.01 | -0.50% | 1.99 | 2.02 | 132313 | 2649 | 0.74% |
| 2025-03-27 | 2.05 | 2.01 | -0.04 | -1.95% | 2.00 | 2.05 | 139019 | 2805 | 0.78% |
| 2025-03-26 | 2.03 | 2.05 | 0.03 | 1.49% | 2.01 | 2.06 | 142847 | 2912 | 0.80% |
| 2025-03-25 | 2.04 | 2.02 | -0.01 | -0.49% | 2.00 | 2.04 | 133577 | 2694 | 0.75% |
| 2025-03-24 | 2.09 | 2.03 | -0.07 | -3.33% | 2.00 | 2.10 | 262021 | 5327 | 1.46% |
| 2025-03-21 | 2.12 | 2.10 | -0.02 | -0.94% | 2.08 | 2.15 | 199899 | 4232 | 1.12% |
| 2025-03-20 | 2.12 | 2.12 | 0.00 | 0.00% | 2.11 | 2.17 | 261509 | 5582 | 1.46% |
| 2025-03-19 | 2.16 | 2.12 | -0.04 | -1.85% | 2.10 | 2.17 | 228485 | 4860 | 1.28% |
| 2025-03-18 | 2.13 | 2.16 | 0.03 | 1.41% | 2.08 | 2.20 | 503820 | 10782 | 2.82% |
| 2025-03-17 | 2.07 | 2.13 | 0.06 | 2.90% | 2.07 | 2.15 | 427733 | 9071 | 2.39% |
| 2025-03-14 | 2.03 | 2.07 | 0.04 | 1.97% | 2.02 | 2.08 | 248756 | 5115 | 1.39% |
| 2025-03-13 | 2.07 | 2.03 | -0.02 | -0.98% | 2.00 | 2.07 | 182873 | 3700 | 1.02% |
| 2025-03-12 | 2.04 | 2.05 | 0.01 | 0.49% | 2.03 | 2.07 | 195061 | 4001 | 1.09% |
| 2025-03-11 | 2.01 | 2.04 | 0.02 | 0.99% | 1.99 | 2.04 | 177281 | 3576 | 0.99% |
| 2025-03-10 | 2.02 | 2.02 | 0.01 | 0.50% | 2.01 | 2.05 | 145040 | 2945 | 0.81% |
| 2025-03-07 | 2.04 | 2.01 | -0.03 | -1.47% | 2.01 | 2.05 | 185535 | 3756 | 1.04% |
| 2025-03-06 | 2.03 | 2.04 | 0.01 | 0.49% | 2.02 | 2.05 | 175118 | 3571 | 0.98% |
| 2025-03-05 | 2.05 | 2.03 | -0.02 | -0.98% | 1.99 | 2.06 | 220438 | 4434 | 1.23% |
| 2025-03-04 | 2.03 | 2.05 | 0.02 | 0.99% | 2.01 | 2.05 | 152014 | 3088 | 0.85% |
| 2025-03-03 | 2.04 | 2.03 | -0.02 | -0.98% | 2.02 | 2.08 | 200763 | 4117 | 1.12% |
| 2025-02-28 | 2.10 | 2.05 | -0.06 | -2.84% | 2.04 | 2.11 | 257883 | 5344 | 1.44% |
| 2025-02-27 | 2.12 | 2.11 | -0.02 | -0.94% | 2.08 | 2.18 | 312290 | 6616 | 1.75% |
| 2025-02-26 | 2.12 | 2.13 | 0.05 | 2.40% | 2.10 | 2.18 | 394496 | 8419 | 2.21% |
| 2025-02-25 | 2.10 | 2.08 | -0.07 | -3.26% | 2.06 | 2.14 | 471644 | 9924 | 2.64% |
| 2025-02-24 | 2.06 | 2.15 | 0.11 | 5.39% | 2.06 | 2.24 | 695497 | 15076 | 3.89% |
| 2025-02-21 | 2.08 | 2.04 | -0.04 | -1.92% | 2.01 | 2.08 | 218527 | 4449 | 1.22% |
| 2025-02-20 | 2.09 | 2.08 | 0.00 | 0.00% | 2.04 | 2.10 | 208233 | 4309 | 1.16% |
| 2025-02-19 | 2.08 | 2.08 | 0.01 | 0.48% | 2.06 | 2.10 | 183153 | 3805 | 1.02% |
| 2025-02-18 | 2.17 | 2.07 | -0.09 | -4.17% | 2.06 | 2.17 | 291294 | 6121 | 1.63% |
| 2025-02-17 | 2.07 | 2.16 | 0.08 | 3.85% | 2.06 | 2.18 | 373850 | 7976 | 2.09% |
| 2025-02-14 | 2.11 | 2.08 | -0.04 | -1.89% | 2.07 | 2.13 | 219449 | 4585 | 1.23% |
| 2025-02-13 | 2.09 | 2.12 | 0.03 | 1.44% | 2.08 | 2.14 | 308008 | 6514 | 1.72% |
| 2025-02-12 | 2.09 | 2.09 | 0.01 | 0.48% | 2.04 | 2.12 | 204586 | 4247 | 1.14% |
| 2025-02-11 | 2.13 | 2.08 | -0.03 | -1.42% | 2.06 | 2.14 | 216355 | 4498 | 1.21% |
| 2025-02-10 | 2.06 | 2.11 | 0.06 | 2.93% | 2.06 | 2.12 | 247612 | 5178 | 1.38% |
| 2025-02-07 | 1.98 | 2.05 | 0.06 | 3.02% | 1.97 | 2.06 | 269522 | 5488 | 1.51% |
| 2025-02-06 | 1.99 | 1.99 | 0.03 | 1.53% | 1.93 | 1.99 | 213548 | 4208 | 1.19% |
| 2025-02-05 | 1.94 | 1.96 | 0.03 | 1.55% | 1.93 | 1.99 | 152419 | 2997 | 0.85% |
| 2025-01-27 | 1.94 | 1.93 | 0.00 | 0.00% | 1.93 | 2.00 | 179467 | 3517 | 1.00% |
| 2025-01-24 | 1.94 | 1.93 | -0.01 | -0.52% | 1.91 | 1.95 | 149006 | 2868 | 0.83% |
| 2025-01-23 | 1.96 | 1.94 | 0.00 | 0.00% | 1.94 | 2.01 | 220391 | 4344 | 1.23% |
| 2025-01-22 | 1.94 | 1.94 | -0.05 | -2.51% | 1.92 | 1.97 | 170435 | 3310 | 0.95% |
| 2025-01-21 | 2.04 | 1.99 | -0.04 | -1.97% | 1.98 | 2.05 | 175147 | 3507 | 0.98% |
| 2025-01-20 | 2.05 | 2.03 | 0.00 | 0.00% | 1.99 | 2.06 | 158616 | 3215 | 0.89% |
| 2025-01-17 | 2.08 | 2.03 | -0.07 | -3.33% | 2.03 | 2.08 | 217388 | 4448 | 1.22% |
| 2025-01-16 | 2.13 | 2.10 | 0.01 | 0.48% | 2.06 | 2.14 | 277615 | 5834 | 1.55% |
| 2025-01-15 | 2.07 | 2.09 | 0.05 | 2.45% | 2.02 | 2.10 | 307379 | 6344 | 1.72% |
| 2025-01-14 | 1.96 | 2.04 | 0.10 | 5.15% | 1.94 | 2.04 | 261396 | 5231 | 1.46% |
| 2025-01-13 | 1.90 | 1.94 | -0.01 | -0.51% | 1.88 | 1.95 | 191997 | 3678 | 1.07% |
| 2025-01-10 | 2.04 | 1.95 | -0.08 | -3.94% | 1.95 | 2.04 | 272824 | 5411 | 1.53% |
| 2025-01-09 | 2.00 | 2.03 | 0.02 | 1.00% | 1.98 | 2.05 | 270804 | 5465 | 1.51% |
| 2025-01-08 | 2.00 | 2.01 | 0.01 | 0.50% | 1.93 | 2.02 | 320035 | 6345 | 1.79% |
| 2025-01-07 | 1.96 | 2.00 | 0.05 | 2.56% | 1.93 | 2.01 | 222637 | 4357 | 1.24% |
| 2025-01-06 | 1.94 | 1.95 | 0.01 | 0.52% | 1.86 | 1.99 | 288464 | 5577 | 1.61% |
| 2025-01-03 | 2.08 | 1.94 | -0.14 | -6.73% | 1.94 | 2.12 | 376147 | 7510 | 2.10% |
| 2025-01-02 | 2.10 | 2.08 | -0.01 | -0.48% | 2.05 | 2.14 | 268614 | 5629 | 1.50% |
| 2024-12-31 | 2.15 | 2.09 | -0.04 | -1.88% | 2.09 | 2.18 | 280643 | 5976 | 1.57% |
| 2024-12-30 | 2.22 | 2.13 | -0.09 | -4.05% | 2.11 | 2.23 | 343950 | 7342 | 1.92% |
| 2024-12-27 | 2.18 | 2.22 | 0.04 | 1.83% | 2.15 | 2.26 | 323346 | 7205 | 1.81% |
| 2024-12-26 | 2.18 | 2.18 | 0.01 | 0.46% | 2.16 | 2.21 | 308847 | 6724 | 1.73% |
| 2024-12-25 | 2.25 | 2.17 | -0.07 | -3.13% | 2.11 | 2.26 | 466480 | 10076 | 2.61% |