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 | 2.65 | 2.70 | -0.06 | -2.17% | 2.61 | 2.83 | 904407 | 24540 | 8.83% |
| 2025-04-02 | 2.93 | 2.76 | -0.23 | -7.69% | 2.76 | 2.97 | 1068990 | 30343 | 10.43% |
| 2025-04-01 | 2.85 | 2.99 | 0.07 | 2.40% | 2.73 | 3.01 | 1586864 | 44902 | 15.49% |
| 2025-03-31 | 2.97 | 2.92 | -0.06 | -2.01% | 2.83 | 3.15 | 1684314 | 50087 | 16.44% |
| 2025-03-28 | 2.74 | 2.98 | 0.29 | 10.78% | 2.72 | 3.19 | 2270617 | 67777 | 22.16% |
| 2025-03-27 | 2.72 | 2.69 | -0.23 | -7.88% | 2.68 | 3.04 | 2071843 | 58134 | 20.22% |
| 2025-03-26 | 2.62 | 2.92 | 0.49 | 20.16% | 2.62 | 2.92 | 2641634 | 75520 | 25.79% |
| 2025-03-25 | 2.66 | 2.43 | -0.31 | -11.31% | 2.40 | 2.66 | 1443706 | 36075 | 14.09% |
| 2025-03-24 | 2.75 | 2.74 | -0.17 | -5.84% | 2.60 | 2.91 | 1658657 | 45349 | 16.19% |
| 2025-03-21 | 2.70 | 2.91 | 0.15 | 5.43% | 2.52 | 3.09 | 3092782 | 87185 | 30.19% |
| 2025-03-20 | 2.30 | 2.76 | 0.46 | 20.00% | 2.30 | 2.76 | 1927316 | 49958 | 18.81% |
| 2025-03-19 | 2.28 | 2.30 | 0.16 | 7.48% | 2.28 | 2.57 | 1897864 | 45586 | 18.53% |
| 2025-03-18 | 2.12 | 2.14 | 0.02 | 0.94% | 2.08 | 2.21 | 639290 | 13723 | 6.24% |
| 2025-03-17 | 2.10 | 2.12 | 0.06 | 2.91% | 2.09 | 2.20 | 483067 | 10330 | 4.72% |
| 2025-03-14 | 2.03 | 2.06 | 0.05 | 2.49% | 1.99 | 2.07 | 372213 | 7595 | 3.63% |
| 2025-03-13 | 2.08 | 2.01 | -0.07 | -3.37% | 1.98 | 2.09 | 476550 | 9591 | 4.65% |
| 2025-03-12 | 2.04 | 2.08 | 0.05 | 2.46% | 2.03 | 2.11 | 516798 | 10737 | 5.04% |
| 2025-03-11 | 2.01 | 2.03 | -0.01 | -0.49% | 1.98 | 2.07 | 345116 | 7015 | 3.37% |
| 2025-03-10 | 1.99 | 2.04 | 0.07 | 3.55% | 1.97 | 2.09 | 498397 | 10217 | 4.86% |
| 2025-03-07 | 2.01 | 1.97 | -0.04 | -1.99% | 1.96 | 2.03 | 300901 | 5982 | 2.94% |
| 2025-03-06 | 1.97 | 2.01 | 0.03 | 1.52% | 1.95 | 2.04 | 403297 | 8106 | 3.94% |
| 2025-03-05 | 1.99 | 1.98 | -0.03 | -1.49% | 1.91 | 2.00 | 349243 | 6804 | 3.41% |
| 2025-03-04 | 1.98 | 2.01 | 0.01 | 0.50% | 1.96 | 2.02 | 249347 | 4951 | 2.43% |
| 2025-03-03 | 2.03 | 2.00 | -0.03 | -1.48% | 1.98 | 2.06 | 340422 | 6870 | 3.32% |
| 2025-02-28 | 2.14 | 2.03 | -0.11 | -5.14% | 2.03 | 2.14 | 407411 | 8420 | 3.98% |
| 2025-02-27 | 2.18 | 2.14 | -0.05 | -2.28% | 2.10 | 2.23 | 491562 | 10549 | 4.80% |
| 2025-02-26 | 2.18 | 2.19 | 0.05 | 2.34% | 2.14 | 2.21 | 471611 | 10287 | 4.60% |
| 2025-02-25 | 2.12 | 2.14 | 0.00 | 0.00% | 2.10 | 2.21 | 428020 | 9253 | 4.18% |
| 2025-02-24 | 2.06 | 2.14 | 0.08 | 3.88% | 2.06 | 2.18 | 597830 | 12788 | 5.84% |
| 2025-02-21 | 2.08 | 2.06 | -0.02 | -0.96% | 2.03 | 2.10 | 287225 | 5901 | 2.80% |
| 2025-02-20 | 2.05 | 2.08 | 0.01 | 0.48% | 2.03 | 2.10 | 300864 | 6217 | 2.94% |
| 2025-02-19 | 2.06 | 2.07 | 0.03 | 1.47% | 2.03 | 2.09 | 318096 | 6553 | 3.10% |
| 2025-02-18 | 2.16 | 2.04 | -0.13 | -5.99% | 2.02 | 2.18 | 475703 | 9925 | 4.64% |
| 2025-02-17 | 2.06 | 2.17 | 0.10 | 4.83% | 2.06 | 2.20 | 570100 | 12206 | 5.56% |
| 2025-02-14 | 2.09 | 2.07 | -0.03 | -1.43% | 2.06 | 2.14 | 307434 | 6401 | 3.00% |
| 2025-02-13 | 2.12 | 2.10 | 0.00 | 0.00% | 2.08 | 2.15 | 343822 | 7259 | 3.36% |
| 2025-02-12 | 2.09 | 2.10 | 0.01 | 0.48% | 2.06 | 2.14 | 315651 | 6611 | 3.08% |
| 2025-02-11 | 2.15 | 2.09 | -0.05 | -2.34% | 2.05 | 2.17 | 392672 | 8164 | 3.83% |
| 2025-02-10 | 2.07 | 2.14 | 0.08 | 3.88% | 2.07 | 2.15 | 411409 | 8679 | 4.02% |
| 2025-02-07 | 1.97 | 2.06 | 0.09 | 4.57% | 1.96 | 2.10 | 487219 | 9964 | 4.76% |
| 2025-02-06 | 1.93 | 1.97 | 0.04 | 2.07% | 1.87 | 1.97 | 326133 | 6310 | 3.18% |
| 2025-02-05 | 1.92 | 1.93 | 0.05 | 2.66% | 1.89 | 1.96 | 312623 | 6058 | 3.05% |
| 2025-01-27 | 1.92 | 1.88 | -0.02 | -1.05% | 1.85 | 1.96 | 264233 | 5045 | 2.58% |
| 2025-01-24 | 1.88 | 1.90 | 0.01 | 0.53% | 1.85 | 1.91 | 301841 | 5688 | 2.95% |
| 2025-01-23 | 1.92 | 1.89 | 0.00 | 0.00% | 1.89 | 2.00 | 358100 | 6968 | 3.50% |
| 2025-01-22 | 1.94 | 1.89 | -0.06 | -3.08% | 1.88 | 1.95 | 286684 | 5460 | 2.80% |
| 2025-01-21 | 2.02 | 1.95 | -0.06 | -2.99% | 1.93 | 2.03 | 313050 | 6160 | 3.06% |
| 2025-01-20 | 2.04 | 2.01 | -0.01 | -0.50% | 1.98 | 2.06 | 275657 | 5579 | 2.69% |
| 2025-01-17 | 2.11 | 2.02 | -0.08 | -3.81% | 2.01 | 2.13 | 367245 | 7486 | 3.58% |
| 2025-01-16 | 2.06 | 2.10 | 0.06 | 2.94% | 2.06 | 2.15 | 468167 | 9873 | 4.57% |
| 2025-01-15 | 2.08 | 2.04 | -0.03 | -1.45% | 2.00 | 2.10 | 377299 | 7712 | 3.68% |
| 2025-01-14 | 1.95 | 2.07 | 0.16 | 8.38% | 1.93 | 2.08 | 457279 | 9240 | 4.46% |
| 2025-01-13 | 1.87 | 1.91 | 0.02 | 1.06% | 1.80 | 1.93 | 286516 | 5378 | 2.80% |
| 2025-01-10 | 2.00 | 1.89 | -0.10 | -5.03% | 1.88 | 2.02 | 347845 | 6760 | 3.40% |
| 2025-01-09 | 1.97 | 1.99 | 0.00 | 0.00% | 1.95 | 2.02 | 334562 | 6672 | 3.27% |
| 2025-01-08 | 1.99 | 1.99 | -0.01 | -0.50% | 1.90 | 2.03 | 405762 | 8015 | 3.96% |
| 2025-01-07 | 1.87 | 2.00 | 0.15 | 8.11% | 1.83 | 2.01 | 500784 | 9584 | 4.89% |
| 2025-01-06 | 1.89 | 1.85 | -0.07 | -3.65% | 1.79 | 1.91 | 430364 | 7939 | 4.20% |
| 2025-01-03 | 2.10 | 1.92 | -0.15 | -7.25% | 1.91 | 2.11 | 449732 | 8879 | 4.39% |
| 2025-01-02 | 2.10 | 2.07 | -0.03 | -1.43% | 2.05 | 2.16 | 374811 | 7893 | 3.66% |
| 2024-12-31 | 2.20 | 2.10 | -0.04 | -1.87% | 2.09 | 2.22 | 372584 | 7952 | 3.64% |
| 2024-12-30 | 2.24 | 2.14 | -0.13 | -5.73% | 2.08 | 2.26 | 525455 | 11230 | 5.13% |
| 2024-12-27 | 2.20 | 2.27 | 0.09 | 4.13% | 2.18 | 2.36 | 550308 | 12585 | 5.37% |
| 2024-12-26 | 2.19 | 2.18 | 0.01 | 0.46% | 2.17 | 2.25 | 370643 | 8191 | 3.62% |
| 2024-12-25 | 2.30 | 2.17 | -0.13 | -5.65% | 2.13 | 2.32 | 496448 | 10821 | 4.85% |