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 | 2.62 | 2.64 | -0.04 | -1.49% | 2.44 | 2.68 | 930555 | 23854 | 6.97% |
| 2025-04-02 | 2.70 | 2.68 | -0.06 | -2.19% | 2.62 | 2.73 | 661239 | 17575 | 4.95% |
| 2025-04-01 | 2.75 | 2.74 | -0.05 | -1.79% | 2.68 | 2.79 | 828529 | 22519 | 6.21% |
| 2025-03-31 | 2.67 | 2.79 | 0.15 | 5.68% | 2.62 | 2.88 | 1285444 | 35604 | 9.63% |
| 2025-03-28 | 2.61 | 2.64 | 0.07 | 2.72% | 2.57 | 2.78 | 808509 | 21674 | 6.06% |
| 2025-03-27 | 2.69 | 2.57 | -0.10 | -3.75% | 2.57 | 2.70 | 467760 | 12129 | 3.50% |
| 2025-03-26 | 2.58 | 2.67 | 0.05 | 1.91% | 2.56 | 2.82 | 723068 | 19414 | 5.42% |
| 2025-03-25 | 2.58 | 2.62 | 0.08 | 3.15% | 2.49 | 2.67 | 668001 | 17356 | 5.00% |
| 2025-03-24 | 2.69 | 2.54 | -0.14 | -5.22% | 2.48 | 2.72 | 776889 | 19823 | 5.82% |
| 2025-03-21 | 2.68 | 2.68 | -0.02 | -0.74% | 2.65 | 2.77 | 813591 | 22078 | 6.09% |
| 2025-03-20 | 2.81 | 2.70 | -0.14 | -4.93% | 2.70 | 2.84 | 1234287 | 33778 | 9.25% |
| 2025-03-19 | 2.66 | 2.84 | 0.22 | 8.40% | 2.63 | 2.98 | 2035352 | 57495 | 15.25% |
| 2025-03-18 | 2.67 | 2.62 | -0.07 | -2.60% | 2.59 | 2.69 | 930529 | 24420 | 6.97% |
| 2025-03-17 | 2.70 | 2.69 | -0.01 | -0.37% | 2.67 | 2.77 | 981717 | 26640 | 7.35% |
| 2025-03-14 | 2.77 | 2.70 | -0.20 | -6.90% | 2.66 | 2.79 | 1511773 | 41025 | 11.32% |
| 2025-03-13 | 2.77 | 2.90 | 0.14 | 5.07% | 2.62 | 2.99 | 2650922 | 73030 | 19.86% |
| 2025-03-12 | 2.34 | 2.76 | 0.46 | 20.00% | 2.32 | 2.76 | 1927405 | 49800 | 14.44% |
| 2025-03-11 | 2.25 | 2.30 | 0.03 | 1.32% | 2.21 | 2.31 | 371520 | 8449 | 2.78% |
| 2025-03-10 | 2.27 | 2.27 | -0.02 | -0.87% | 2.25 | 2.32 | 352946 | 8039 | 2.64% |
| 2025-03-07 | 2.26 | 2.29 | -0.03 | -1.29% | 2.26 | 2.35 | 616073 | 14133 | 4.61% |
| 2025-03-06 | 2.20 | 2.32 | 0.11 | 4.98% | 2.19 | 2.52 | 933201 | 21838 | 6.99% |
| 2025-03-05 | 2.24 | 2.21 | -0.04 | -1.78% | 2.17 | 2.24 | 295101 | 6474 | 2.21% |
| 2025-03-04 | 2.20 | 2.25 | 0.04 | 1.81% | 2.17 | 2.25 | 251031 | 5559 | 1.88% |
| 2025-03-03 | 2.22 | 2.21 | -0.03 | -1.34% | 2.19 | 2.30 | 380023 | 8547 | 2.85% |
| 2025-02-28 | 2.35 | 2.24 | -0.10 | -4.27% | 2.23 | 2.35 | 403950 | 9205 | 3.03% |
| 2025-02-27 | 2.39 | 2.34 | -0.06 | -2.50% | 2.30 | 2.42 | 485374 | 11400 | 3.64% |
| 2025-02-26 | 2.45 | 2.40 | 0.00 | 0.00% | 2.37 | 2.49 | 612837 | 14763 | 4.59% |
| 2025-02-25 | 2.35 | 2.40 | 0.05 | 2.13% | 2.30 | 2.47 | 876184 | 20986 | 6.56% |
| 2025-02-24 | 2.27 | 2.35 | 0.08 | 3.52% | 2.25 | 2.41 | 738534 | 17318 | 5.53% |
| 2025-02-21 | 2.27 | 2.27 | -0.02 | -0.87% | 2.21 | 2.29 | 423964 | 9531 | 3.18% |
| 2025-02-20 | 2.27 | 2.29 | 0.00 | 0.00% | 2.23 | 2.30 | 409142 | 9272 | 3.06% |
| 2025-02-19 | 2.25 | 2.29 | 0.04 | 1.78% | 2.24 | 2.31 | 519170 | 11794 | 3.89% |
| 2025-02-18 | 2.35 | 2.25 | -0.09 | -3.85% | 2.23 | 2.41 | 748954 | 17332 | 5.61% |
| 2025-02-17 | 2.18 | 2.34 | 0.17 | 7.83% | 2.17 | 2.49 | 1065496 | 24823 | 7.98% |
| 2025-02-14 | 2.21 | 2.17 | -0.05 | -2.25% | 2.16 | 2.23 | 392793 | 8597 | 2.94% |
| 2025-02-13 | 2.22 | 2.22 | 0.01 | 0.45% | 2.19 | 2.25 | 430739 | 9585 | 3.23% |
| 2025-02-12 | 2.20 | 2.21 | 0.01 | 0.45% | 2.17 | 2.24 | 397267 | 8753 | 2.98% |
| 2025-02-11 | 2.27 | 2.20 | -0.08 | -3.51% | 2.18 | 2.28 | 473861 | 10442 | 3.55% |
| 2025-02-10 | 2.22 | 2.28 | 0.07 | 3.17% | 2.20 | 2.29 | 523559 | 11787 | 3.92% |
| 2025-02-07 | 2.10 | 2.21 | 0.12 | 5.74% | 2.09 | 2.25 | 741837 | 16287 | 5.56% |
| 2025-02-06 | 2.08 | 2.09 | 0.04 | 1.95% | 2.00 | 2.09 | 407225 | 8380 | 3.05% |
| 2025-02-05 | 1.99 | 2.05 | 0.08 | 4.06% | 1.99 | 2.08 | 349764 | 7140 | 2.62% |
| 2025-01-27 | 2.00 | 1.97 | -0.08 | -3.90% | 1.96 | 2.04 | 338496 | 6737 | 2.54% |
| 2025-01-24 | 2.01 | 2.05 | 0.03 | 1.49% | 1.99 | 2.06 | 269236 | 5465 | 2.02% |
| 2025-01-23 | 2.09 | 2.02 | -0.04 | -1.94% | 2.02 | 2.14 | 345649 | 7243 | 2.59% |
| 2025-01-22 | 2.07 | 2.06 | -0.03 | -1.44% | 2.03 | 2.09 | 247755 | 5095 | 1.86% |
| 2025-01-21 | 2.16 | 2.09 | -0.06 | -2.79% | 2.07 | 2.17 | 296009 | 6211 | 2.22% |
| 2025-01-20 | 2.16 | 2.15 | 0.02 | 0.94% | 2.09 | 2.18 | 303726 | 6508 | 2.28% |
| 2025-01-17 | 2.19 | 2.13 | -0.08 | -3.62% | 2.12 | 2.21 | 413220 | 8877 | 3.10% |
| 2025-01-16 | 2.13 | 2.21 | 0.09 | 4.25% | 2.13 | 2.26 | 640996 | 14105 | 4.80% |
| 2025-01-15 | 2.16 | 2.12 | -0.02 | -0.93% | 2.08 | 2.17 | 392572 | 8281 | 2.94% |
| 2025-01-14 | 2.01 | 2.14 | 0.14 | 7.00% | 2.01 | 2.14 | 476495 | 9963 | 3.57% |
| 2025-01-13 | 1.95 | 2.00 | 0.01 | 0.50% | 1.90 | 2.01 | 368919 | 7231 | 2.76% |
| 2025-01-10 | 2.09 | 1.99 | -0.11 | -5.24% | 1.99 | 2.12 | 480867 | 9855 | 3.60% |
| 2025-01-09 | 2.09 | 2.10 | 0.03 | 1.45% | 2.04 | 2.15 | 555562 | 11641 | 4.16% |
| 2025-01-08 | 2.06 | 2.07 | 0.02 | 0.98% | 1.98 | 2.10 | 527792 | 10820 | 3.95% |
| 2025-01-07 | 1.90 | 2.05 | 0.14 | 7.33% | 1.90 | 2.06 | 526616 | 10481 | 3.94% |
| 2025-01-06 | 1.96 | 1.91 | -0.03 | -1.55% | 1.84 | 1.98 | 385760 | 7336 | 2.89% |
| 2025-01-03 | 2.10 | 1.94 | -0.13 | -6.28% | 1.93 | 2.13 | 554785 | 11053 | 4.16% |
| 2025-01-02 | 2.05 | 2.07 | 0.02 | 0.98% | 2.02 | 2.14 | 471358 | 9824 | 3.53% |
| 2024-12-31 | 2.14 | 2.05 | -0.09 | -4.21% | 2.04 | 2.20 | 561179 | 11725 | 4.20% |
| 2024-12-30 | 2.26 | 2.14 | -0.20 | -8.55% | 2.11 | 2.29 | 936498 | 20349 | 7.02% |
| 2024-12-27 | 2.27 | 2.34 | 0.08 | 3.54% | 2.22 | 2.42 | 527810 | 12469 | 3.95% |
| 2024-12-26 | 2.28 | 2.26 | 0.00 | 0.00% | 2.25 | 2.33 | 360326 | 8244 | 2.70% |