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 | 2.10 | 2.12 | 0.00 | 0.00% | 2.08 | 2.14 | 122271 | 2585 | 0.91% |
| 2025-04-02 | 2.14 | 2.12 | -0.01 | -0.47% | 2.11 | 2.14 | 94064 | 1996 | 0.70% |
| 2025-04-01 | 2.10 | 2.13 | 0.03 | 1.43% | 2.10 | 2.15 | 127474 | 2717 | 0.95% |
| 2025-03-31 | 2.13 | 2.10 | -0.05 | -2.33% | 2.08 | 2.15 | 204156 | 4310 | 1.52% |
| 2025-03-28 | 2.22 | 2.15 | -0.07 | -3.15% | 2.15 | 2.23 | 212812 | 4617 | 1.58% |
| 2025-03-27 | 2.18 | 2.22 | 0.03 | 1.37% | 2.17 | 2.27 | 314243 | 6998 | 2.34% |
| 2025-03-26 | 2.18 | 2.19 | 0.02 | 0.92% | 2.16 | 2.20 | 213745 | 4667 | 1.59% |
| 2025-03-25 | 2.14 | 2.17 | 0.02 | 0.93% | 2.13 | 2.18 | 215462 | 4644 | 1.60% |
| 2025-03-24 | 2.25 | 2.15 | -0.10 | -4.44% | 2.11 | 2.25 | 351128 | 7609 | 2.61% |
| 2025-03-21 | 2.27 | 2.25 | -0.02 | -0.88% | 2.24 | 2.29 | 227647 | 5154 | 1.69% |
| 2025-03-20 | 2.27 | 2.27 | 0.01 | 0.44% | 2.25 | 2.30 | 259884 | 5916 | 1.93% |
| 2025-03-19 | 2.26 | 2.26 | -0.01 | -0.44% | 2.25 | 2.31 | 261598 | 5935 | 1.95% |
| 2025-03-18 | 2.31 | 2.27 | -0.04 | -1.73% | 2.26 | 2.32 | 270832 | 6152 | 2.01% |
| 2025-03-17 | 2.27 | 2.31 | 0.04 | 1.76% | 2.27 | 2.34 | 377583 | 8724 | 2.81% |
| 2025-03-14 | 2.24 | 2.27 | 0.02 | 0.89% | 2.23 | 2.27 | 327851 | 7385 | 2.44% |
| 2025-03-13 | 2.26 | 2.25 | 0.00 | 0.00% | 2.19 | 2.26 | 329167 | 7323 | 2.45% |
| 2025-03-12 | 2.23 | 2.25 | 0.02 | 0.90% | 2.22 | 2.29 | 447160 | 10082 | 3.33% |
| 2025-03-11 | 2.19 | 2.23 | 0.02 | 0.90% | 2.17 | 2.25 | 309418 | 6869 | 2.30% |
| 2025-03-10 | 2.23 | 2.21 | 0.00 | 0.00% | 2.20 | 2.27 | 331858 | 7379 | 2.47% |
| 2025-03-07 | 2.24 | 2.21 | -0.02 | -0.90% | 2.20 | 2.30 | 502762 | 11277 | 3.74% |
| 2025-03-06 | 2.14 | 2.23 | 0.10 | 4.69% | 2.11 | 2.29 | 800428 | 17562 | 5.95% |
| 2025-03-05 | 2.16 | 2.13 | -0.01 | -0.47% | 2.09 | 2.16 | 453458 | 9594 | 3.37% |
| 2025-03-04 | 2.14 | 2.14 | -0.08 | -3.60% | 2.11 | 2.19 | 752453 | 16196 | 5.60% |
| 2025-03-03 | 2.33 | 2.22 | -0.25 | -10.12% | 2.22 | 2.42 | 1182035 | 26750 | 8.79% |
| 2025-02-28 | 2.74 | 2.47 | -0.02 | -0.80% | 2.47 | 2.74 | 2214400 | 58359 | 16.47% |
| 2025-02-27 | 2.45 | 2.49 | 0.23 | 10.18% | 2.43 | 2.49 | 563364 | 13957 | 4.19% |
| 2025-02-26 | 2.10 | 2.26 | 0.21 | 10.24% | 2.09 | 2.26 | 207464 | 4611 | 1.54% |
| 2025-02-25 | 2.06 | 2.05 | -0.02 | -0.97% | 2.03 | 2.10 | 204393 | 4234 | 1.52% |
| 2025-02-24 | 2.04 | 2.07 | 0.03 | 1.47% | 2.03 | 2.09 | 224738 | 4636 | 1.67% |
| 2025-02-21 | 2.06 | 2.04 | -0.03 | -1.45% | 2.02 | 2.08 | 170127 | 3466 | 1.27% |
| 2025-02-20 | 2.05 | 2.07 | 0.02 | 0.98% | 2.00 | 2.08 | 219007 | 4487 | 1.63% |
| 2025-02-19 | 2.04 | 2.05 | 0.01 | 0.49% | 2.02 | 2.05 | 154026 | 3135 | 1.15% |
| 2025-02-18 | 2.12 | 2.04 | -0.08 | -3.77% | 2.03 | 2.14 | 271621 | 5625 | 2.02% |
| 2025-02-17 | 2.04 | 2.12 | 0.09 | 4.43% | 2.03 | 2.15 | 284626 | 5977 | 2.12% |
| 2025-02-14 | 2.07 | 2.03 | -0.04 | -1.93% | 2.02 | 2.08 | 167593 | 3431 | 1.25% |
| 2025-02-13 | 2.07 | 2.07 | 0.01 | 0.49% | 2.05 | 2.11 | 202011 | 4209 | 1.50% |
| 2025-02-12 | 2.06 | 2.06 | 0.00 | 0.00% | 2.03 | 2.08 | 162547 | 3338 | 1.21% |
| 2025-02-11 | 2.10 | 2.06 | -0.03 | -1.44% | 2.04 | 2.12 | 171052 | 3525 | 1.27% |
| 2025-02-10 | 2.04 | 2.09 | 0.06 | 2.96% | 2.04 | 2.10 | 206295 | 4276 | 1.53% |
| 2025-02-07 | 1.96 | 2.03 | 0.07 | 3.57% | 1.95 | 2.06 | 278224 | 5627 | 2.07% |
| 2025-02-06 | 1.94 | 1.96 | 0.02 | 1.03% | 1.90 | 1.96 | 133199 | 2581 | 0.99% |
| 2025-02-05 | 1.95 | 1.94 | 0.02 | 1.04% | 1.92 | 1.98 | 111807 | 2183 | 0.83% |
| 2025-01-27 | 1.91 | 1.92 | 0.02 | 1.05% | 1.90 | 1.99 | 185478 | 3630 | 1.38% |
| 2025-01-24 | 1.92 | 1.90 | -0.01 | -0.52% | 1.88 | 1.92 | 124737 | 2363 | 0.93% |
| 2025-01-23 | 1.91 | 1.91 | 0.01 | 0.53% | 1.91 | 1.97 | 146279 | 2839 | 1.09% |
| 2025-01-22 | 1.96 | 1.90 | -0.05 | -2.56% | 1.89 | 1.96 | 118521 | 2261 | 0.88% |
| 2025-01-21 | 2.00 | 1.95 | -0.03 | -1.52% | 1.94 | 2.01 | 154472 | 3027 | 1.15% |
| 2025-01-20 | 1.97 | 1.98 | 0.02 | 1.02% | 1.91 | 2.00 | 161475 | 3180 | 1.20% |
| 2025-01-17 | 1.97 | 1.96 | -0.01 | -0.51% | 1.92 | 1.98 | 134908 | 2634 | 1.00% |
| 2025-01-16 | 1.93 | 1.97 | 0.00 | 0.00% | 1.93 | 2.02 | 230297 | 4570 | 1.71% |
| 2025-01-15 | 1.98 | 1.97 | 0.00 | 0.00% | 1.93 | 1.99 | 162885 | 3190 | 1.21% |
| 2025-01-14 | 1.88 | 1.97 | 0.09 | 4.79% | 1.88 | 1.97 | 192095 | 3722 | 1.43% |
| 2025-01-13 | 1.85 | 1.88 | 0.00 | 0.00% | 1.82 | 1.88 | 117334 | 2178 | 0.87% |
| 2025-01-10 | 1.97 | 1.88 | -0.08 | -4.08% | 1.87 | 1.97 | 150036 | 2868 | 1.12% |
| 2025-01-09 | 1.96 | 1.96 | 0.00 | 0.00% | 1.93 | 1.98 | 108355 | 2124 | 0.81% |
| 2025-01-08 | 1.95 | 1.96 | 0.00 | 0.00% | 1.90 | 1.98 | 155451 | 3020 | 1.16% |
| 2025-01-07 | 1.93 | 1.96 | 0.04 | 2.08% | 1.90 | 1.97 | 149795 | 2888 | 1.11% |
| 2025-01-06 | 1.95 | 1.92 | -0.04 | -2.04% | 1.86 | 1.97 | 174103 | 3342 | 1.29% |
| 2025-01-03 | 2.09 | 1.96 | -0.12 | -5.77% | 1.94 | 2.10 | 256180 | 5133 | 1.91% |
| 2025-01-02 | 2.08 | 2.08 | 0.00 | 0.00% | 2.06 | 2.14 | 185980 | 3910 | 1.38% |
| 2024-12-31 | 2.12 | 2.08 | -0.04 | -1.89% | 2.08 | 2.16 | 155745 | 3287 | 1.16% |
| 2024-12-30 | 2.17 | 2.12 | -0.06 | -2.75% | 2.07 | 2.17 | 271856 | 5703 | 2.02% |
| 2024-12-27 | 2.15 | 2.18 | 0.03 | 1.40% | 2.13 | 2.24 | 262444 | 5784 | 1.95% |
| 2024-12-26 | 2.15 | 2.15 | -0.01 | -0.46% | 2.12 | 2.25 | 297923 | 6445 | 2.22% |