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 | 2.03 | 2.04 | -0.01 | -0.49% | 2.02 | 2.07 | 209071 | 4267 | 0.75% |
| 2025-04-02 | 2.03 | 2.05 | 0.01 | 0.49% | 2.01 | 2.07 | 263516 | 5387 | 0.95% |
| 2025-04-01 | 2.05 | 2.04 | -0.02 | -0.97% | 2.02 | 2.07 | 337922 | 6918 | 1.21% |
| 2025-03-31 | 2.09 | 2.06 | -0.04 | -1.90% | 2.02 | 2.10 | 375429 | 7722 | 1.35% |
| 2025-03-28 | 2.14 | 2.10 | -0.04 | -1.87% | 2.10 | 2.14 | 326937 | 6919 | 1.17% |
| 2025-03-27 | 2.15 | 2.14 | -0.01 | -0.47% | 2.12 | 2.16 | 304619 | 6509 | 1.09% |
| 2025-03-26 | 2.14 | 2.15 | 0.00 | 0.00% | 2.14 | 2.17 | 244713 | 5275 | 0.88% |
| 2025-03-25 | 2.17 | 2.15 | -0.01 | -0.46% | 2.13 | 2.18 | 369052 | 7931 | 1.32% |
| 2025-03-24 | 2.25 | 2.16 | -0.11 | -4.85% | 2.12 | 2.27 | 823642 | 17905 | 2.95% |
| 2025-03-21 | 2.24 | 2.27 | 0.03 | 1.34% | 2.22 | 2.32 | 1016900 | 23122 | 3.65% |
| 2025-03-20 | 2.19 | 2.24 | 0.05 | 2.28% | 2.18 | 2.29 | 778026 | 17523 | 2.79% |
| 2025-03-19 | 2.20 | 2.19 | -0.01 | -0.45% | 2.18 | 2.22 | 348633 | 7673 | 1.25% |
| 2025-03-18 | 2.24 | 2.20 | -0.04 | -1.79% | 2.18 | 2.25 | 508588 | 11215 | 1.82% |
| 2025-03-17 | 2.21 | 2.24 | 0.04 | 1.82% | 2.19 | 2.28 | 738747 | 16623 | 2.65% |
| 2025-03-14 | 2.14 | 2.20 | 0.05 | 2.33% | 2.13 | 2.20 | 569264 | 12389 | 2.04% |
| 2025-03-13 | 2.19 | 2.15 | -0.05 | -2.27% | 2.13 | 2.20 | 521158 | 11198 | 1.87% |
| 2025-03-12 | 2.17 | 2.20 | 0.04 | 1.85% | 2.16 | 2.22 | 612019 | 13408 | 2.20% |
| 2025-03-11 | 2.14 | 2.16 | 0.01 | 0.47% | 2.12 | 2.17 | 357246 | 7678 | 1.28% |
| 2025-03-10 | 2.15 | 2.15 | 0.00 | 0.00% | 2.14 | 2.19 | 333311 | 7206 | 1.20% |
| 2025-03-07 | 2.20 | 2.15 | -0.05 | -2.27% | 2.14 | 2.20 | 564518 | 12203 | 2.03% |
| 2025-03-06 | 2.18 | 2.20 | 0.03 | 1.38% | 2.15 | 2.21 | 516689 | 11316 | 1.85% |
| 2025-03-05 | 2.21 | 2.17 | -0.03 | -1.36% | 2.14 | 2.21 | 426601 | 9212 | 1.53% |
| 2025-03-04 | 2.17 | 2.20 | 0.03 | 1.38% | 2.14 | 2.21 | 416778 | 9073 | 1.50% |
| 2025-03-03 | 2.21 | 2.17 | -0.04 | -1.81% | 2.15 | 2.24 | 529086 | 11631 | 1.90% |
| 2025-02-28 | 2.28 | 2.21 | -0.08 | -3.49% | 2.20 | 2.29 | 578728 | 12937 | 2.08% |
| 2025-02-27 | 2.33 | 2.29 | -0.04 | -1.72% | 2.25 | 2.38 | 669015 | 15360 | 2.40% |
| 2025-02-26 | 2.30 | 2.33 | 0.02 | 0.87% | 2.29 | 2.34 | 644037 | 14903 | 2.31% |
| 2025-02-25 | 2.30 | 2.31 | 0.00 | 0.00% | 2.26 | 2.38 | 942110 | 21947 | 3.38% |
| 2025-02-24 | 2.23 | 2.31 | 0.11 | 5.00% | 2.21 | 2.44 | 1394007 | 32490 | 5.00% |
| 2025-02-21 | 2.23 | 2.20 | -0.01 | -0.45% | 2.15 | 2.24 | 668757 | 14641 | 2.40% |
| 2025-02-20 | 2.18 | 2.21 | 0.02 | 0.91% | 2.17 | 2.23 | 556708 | 12248 | 2.00% |
| 2025-02-19 | 2.18 | 2.19 | 0.02 | 0.92% | 2.17 | 2.22 | 504077 | 11034 | 1.81% |
| 2025-02-18 | 2.32 | 2.17 | -0.15 | -6.47% | 2.16 | 2.33 | 979204 | 21824 | 3.51% |
| 2025-02-17 | 2.22 | 2.32 | 0.10 | 4.50% | 2.21 | 2.36 | 1089596 | 25089 | 3.91% |
| 2025-02-14 | 2.28 | 2.22 | -0.06 | -2.63% | 2.21 | 2.28 | 596620 | 13329 | 2.14% |
| 2025-02-13 | 2.25 | 2.28 | 0.02 | 0.88% | 2.23 | 2.31 | 689667 | 15707 | 2.47% |
| 2025-02-12 | 2.23 | 2.26 | 0.02 | 0.89% | 2.21 | 2.27 | 447753 | 10033 | 1.61% |
| 2025-02-11 | 2.33 | 2.24 | -0.07 | -3.03% | 2.23 | 2.35 | 641150 | 14407 | 2.30% |
| 2025-02-10 | 2.21 | 2.31 | 0.09 | 4.05% | 2.20 | 2.31 | 777962 | 17674 | 2.79% |
| 2025-02-07 | 2.13 | 2.22 | 0.09 | 4.23% | 2.12 | 2.27 | 1018728 | 22556 | 3.65% |
| 2025-02-06 | 2.08 | 2.13 | 0.04 | 1.91% | 2.03 | 2.13 | 624639 | 13014 | 2.24% |
| 2025-02-05 | 2.07 | 2.09 | 0.03 | 1.46% | 2.02 | 2.12 | 548418 | 11419 | 1.97% |
| 2025-01-27 | 2.12 | 2.06 | -0.05 | -2.37% | 2.06 | 2.17 | 391623 | 8275 | 1.40% |
| 2025-01-24 | 2.11 | 2.11 | 0.00 | 0.00% | 2.08 | 2.13 | 463672 | 9771 | 1.66% |
| 2025-01-23 | 2.16 | 2.11 | -0.01 | -0.47% | 2.11 | 2.22 | 569970 | 12372 | 2.04% |
| 2025-01-22 | 2.15 | 2.12 | -0.04 | -1.85% | 2.10 | 2.16 | 376722 | 8005 | 1.35% |
| 2025-01-21 | 2.21 | 2.16 | -0.05 | -2.26% | 2.15 | 2.23 | 414382 | 8997 | 1.49% |
| 2025-01-20 | 2.22 | 2.21 | 0.02 | 0.91% | 2.16 | 2.24 | 489158 | 10774 | 1.75% |
| 2025-01-17 | 2.25 | 2.19 | -0.08 | -3.52% | 2.18 | 2.25 | 630048 | 13882 | 2.26% |
| 2025-01-16 | 2.21 | 2.27 | 0.08 | 3.65% | 2.21 | 2.31 | 880963 | 19885 | 3.16% |
| 2025-01-15 | 2.23 | 2.19 | -0.03 | -1.35% | 2.16 | 2.23 | 560020 | 12276 | 2.01% |
| 2025-01-14 | 2.09 | 2.22 | 0.15 | 7.25% | 2.08 | 2.22 | 777860 | 16872 | 2.79% |
| 2025-01-13 | 2.06 | 2.07 | -0.01 | -0.48% | 1.99 | 2.10 | 573090 | 11777 | 2.06% |
| 2025-01-10 | 2.19 | 2.08 | -0.11 | -5.02% | 2.08 | 2.21 | 644493 | 13778 | 2.31% |
| 2025-01-09 | 2.15 | 2.19 | 0.02 | 0.92% | 2.14 | 2.23 | 604482 | 13265 | 2.17% |
| 2025-01-08 | 2.19 | 2.17 | -0.01 | -0.46% | 2.07 | 2.20 | 696280 | 14891 | 2.50% |
| 2025-01-07 | 2.11 | 2.18 | 0.06 | 2.83% | 2.10 | 2.19 | 620005 | 13277 | 2.22% |
| 2025-01-06 | 2.19 | 2.12 | -0.07 | -3.20% | 2.10 | 2.20 | 762941 | 16299 | 2.74% |
| 2025-01-03 | 2.27 | 2.19 | -0.08 | -3.52% | 2.18 | 2.30 | 793351 | 17619 | 2.85% |
| 2025-01-02 | 2.31 | 2.27 | -0.04 | -1.73% | 2.23 | 2.37 | 690167 | 15903 | 2.48% |
| 2024-12-31 | 2.41 | 2.31 | -0.11 | -4.55% | 2.30 | 2.45 | 748447 | 17610 | 2.68% |
| 2024-12-30 | 2.50 | 2.42 | -0.09 | -3.59% | 2.37 | 2.50 | 751906 | 18104 | 2.70% |
| 2024-12-27 | 2.47 | 2.51 | 0.05 | 2.03% | 2.44 | 2.58 | 936738 | 23699 | 3.36% |
| 2024-12-26 | 2.44 | 2.46 | 0.03 | 1.23% | 2.44 | 2.52 | 761047 | 18879 | 2.73% |