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 | 2.02 | 2.05 | -0.03 | -1.44% | 2.01 | 2.08 | 81722 | 1665 | 0.42% |
| 2025-04-02 | 2.03 | 2.08 | 0.07 | 3.48% | 2.03 | 2.11 | 143986 | 3000 | 0.74% |
| 2025-04-01 | 2.01 | 2.01 | -0.11 | -5.19% | 2.01 | 2.08 | 217994 | 4424 | 1.12% |
| 2025-03-31 | 2.14 | 2.12 | -0.11 | -4.93% | 2.12 | 2.20 | 72557 | 1549 | 0.37% |
| 2025-03-28 | 2.32 | 2.23 | -0.06 | -2.62% | 2.18 | 2.33 | 136678 | 3048 | 0.70% |
| 2025-03-27 | 2.40 | 2.29 | -0.12 | -4.98% | 2.29 | 2.40 | 155234 | 3592 | 0.80% |
| 2025-03-26 | 2.48 | 2.41 | -0.07 | -2.82% | 2.41 | 2.48 | 84332 | 2053 | 0.43% |
| 2025-03-25 | 2.50 | 2.48 | 0.00 | 0.00% | 2.45 | 2.52 | 51909 | 1287 | 0.27% |
| 2025-03-24 | 2.46 | 2.48 | 0.01 | 0.40% | 2.45 | 2.55 | 85051 | 2120 | 0.44% |
| 2025-03-21 | 2.47 | 2.47 | 0.00 | 0.00% | 2.43 | 2.47 | 58726 | 1437 | 0.30% |
| 2025-03-20 | 2.46 | 2.47 | 0.00 | 0.00% | 2.46 | 2.50 | 53164 | 1314 | 0.27% |
| 2025-03-19 | 2.45 | 2.47 | 0.00 | 0.00% | 2.41 | 2.51 | 101836 | 2512 | 0.52% |
| 2025-03-18 | 2.51 | 2.47 | -0.06 | -2.37% | 2.46 | 2.53 | 138586 | 3448 | 0.71% |
| 2025-03-17 | 2.43 | 2.53 | 0.08 | 3.27% | 2.43 | 2.57 | 195783 | 4947 | 1.01% |
| 2025-03-14 | 2.41 | 2.45 | 0.04 | 1.66% | 2.37 | 2.50 | 116170 | 2819 | 0.60% |
| 2025-03-13 | 2.48 | 2.41 | -0.01 | -0.41% | 2.37 | 2.54 | 185990 | 4568 | 0.96% |
| 2025-03-12 | 2.30 | 2.42 | 0.12 | 5.22% | 2.29 | 2.42 | 70283 | 1667 | 0.36% |
| 2025-03-11 | 2.29 | 2.30 | -0.01 | -0.43% | 2.28 | 2.32 | 79220 | 1819 | 0.41% |
| 2025-03-10 | 2.30 | 2.31 | 0.01 | 0.43% | 2.26 | 2.33 | 77002 | 1774 | 0.40% |
| 2025-03-07 | 2.30 | 2.30 | 0.03 | 1.32% | 2.25 | 2.35 | 122922 | 2835 | 0.63% |
| 2025-03-06 | 2.36 | 2.27 | -0.08 | -3.40% | 2.24 | 2.39 | 231939 | 5328 | 1.19% |
| 2025-03-05 | 2.46 | 2.35 | -0.01 | -0.42% | 2.33 | 2.48 | 390237 | 9490 | 2.01% |
| 2025-03-04 | 2.20 | 2.36 | 0.11 | 4.89% | 2.20 | 2.36 | 145425 | 3351 | 0.75% |
| 2025-03-03 | 2.25 | 2.25 | 0.07 | 3.21% | 2.19 | 2.29 | 251804 | 5718 | 1.30% |
| 2025-02-28 | 2.11 | 2.18 | 0.10 | 4.81% | 2.11 | 2.18 | 79818 | 1731 | 0.41% |
| 2025-02-27 | 2.10 | 2.08 | -0.01 | -0.48% | 2.07 | 2.10 | 42533 | 885 | 0.22% |
| 2025-02-26 | 2.06 | 2.09 | 0.02 | 0.97% | 2.06 | 2.12 | 52598 | 1101 | 0.27% |
| 2025-02-25 | 2.15 | 2.07 | -0.09 | -4.17% | 2.05 | 2.15 | 142267 | 2976 | 0.73% |
| 2025-02-24 | 2.17 | 2.16 | -0.01 | -0.46% | 2.15 | 2.21 | 68741 | 1494 | 0.35% |
| 2025-02-21 | 2.16 | 2.17 | 0.01 | 0.46% | 2.14 | 2.18 | 67730 | 1462 | 0.35% |
| 2025-02-20 | 2.15 | 2.16 | 0.01 | 0.47% | 2.11 | 2.17 | 57011 | 1225 | 0.29% |
| 2025-02-19 | 2.09 | 2.15 | 0.03 | 1.42% | 2.09 | 2.21 | 108507 | 2338 | 0.56% |
| 2025-02-18 | 2.17 | 2.12 | 0.00 | 0.00% | 2.09 | 2.22 | 150533 | 3258 | 0.77% |
| 2025-02-17 | 2.01 | 2.12 | 0.10 | 4.95% | 2.00 | 2.12 | 91195 | 1904 | 0.47% |
| 2025-02-14 | 2.01 | 2.02 | 0.01 | 0.50% | 1.98 | 2.02 | 51213 | 1024 | 0.26% |
| 2025-02-13 | 2.01 | 2.01 | 0.00 | 0.00% | 1.99 | 2.02 | 42910 | 858 | 0.22% |
| 2025-02-12 | 2.00 | 2.01 | -0.01 | -0.50% | 2.00 | 2.02 | 24083 | 484 | 0.12% |
| 2025-02-11 | 2.04 | 2.02 | -0.02 | -0.98% | 1.99 | 2.05 | 59347 | 1192 | 0.31% |
| 2025-02-10 | 2.03 | 2.04 | 0.00 | 0.00% | 2.02 | 2.05 | 34000 | 692 | 0.17% |
| 2025-02-07 | 2.03 | 2.04 | 0.01 | 0.49% | 2.01 | 2.05 | 41828 | 849 | 0.22% |
| 2025-02-06 | 2.02 | 2.03 | 0.01 | 0.50% | 2.00 | 2.03 | 30571 | 616 | 0.16% |
| 2025-02-05 | 2.00 | 2.02 | 0.02 | 1.00% | 1.99 | 2.05 | 40731 | 824 | 0.21% |
| 2025-01-27 | 1.99 | 2.00 | 0.02 | 1.01% | 1.97 | 2.00 | 31413 | 624 | 0.16% |
| 2025-01-24 | 1.96 | 1.98 | 0.02 | 1.02% | 1.94 | 1.98 | 29026 | 571 | 0.15% |
| 2025-01-23 | 1.98 | 1.96 | -0.01 | -0.51% | 1.95 | 2.01 | 46366 | 920 | 0.24% |
| 2025-01-22 | 1.98 | 1.97 | -0.02 | -1.01% | 1.96 | 1.99 | 30018 | 591 | 0.15% |
| 2025-01-21 | 2.00 | 1.99 | 0.00 | 0.00% | 1.97 | 2.00 | 29206 | 579 | 0.15% |
| 2025-01-20 | 1.97 | 1.99 | -0.01 | -0.50% | 1.97 | 2.01 | 50839 | 1008 | 0.26% |
| 2025-01-17 | 2.00 | 2.00 | 0.00 | 0.00% | 1.98 | 2.01 | 37208 | 743 | 0.19% |
| 2025-01-16 | 1.99 | 2.00 | 0.00 | 0.00% | 1.97 | 2.03 | 57914 | 1160 | 0.30% |
| 2025-01-15 | 1.96 | 2.00 | 0.04 | 2.04% | 1.96 | 2.00 | 40979 | 812 | 0.21% |
| 2025-01-14 | 1.91 | 1.96 | 0.06 | 3.16% | 1.90 | 1.99 | 47752 | 932 | 0.25% |
| 2025-01-13 | 1.88 | 1.90 | -0.02 | -1.04% | 1.88 | 1.92 | 25774 | 490 | 0.13% |
| 2025-01-10 | 1.95 | 1.92 | -0.03 | -1.54% | 1.92 | 1.96 | 27883 | 540 | 0.14% |
| 2025-01-09 | 1.96 | 1.95 | -0.01 | -0.51% | 1.93 | 1.97 | 24901 | 486 | 0.13% |
| 2025-01-08 | 1.96 | 1.96 | 0.00 | 0.00% | 1.88 | 1.98 | 48400 | 939 | 0.25% |
| 2025-01-07 | 1.95 | 1.96 | 0.01 | 0.51% | 1.92 | 1.97 | 35326 | 687 | 0.18% |
| 2025-01-06 | 1.96 | 1.95 | -0.03 | -1.52% | 1.88 | 1.99 | 64155 | 1245 | 0.33% |
| 2025-01-03 | 1.99 | 1.98 | -0.01 | -0.50% | 1.96 | 2.02 | 54020 | 1073 | 0.28% |
| 2025-01-02 | 2.00 | 1.99 | -0.01 | -0.50% | 1.97 | 2.04 | 63896 | 1283 | 0.33% |
| 2024-12-31 | 1.99 | 2.00 | 0.04 | 2.04% | 1.97 | 2.02 | 54726 | 1091 | 0.28% |
| 2024-12-30 | 1.98 | 1.96 | -0.04 | -2.00% | 1.96 | 2.01 | 60954 | 1206 | 0.31% |
| 2024-12-27 | 1.99 | 2.00 | 0.04 | 2.04% | 1.98 | 2.03 | 60743 | 1217 | 0.31% |
| 2024-12-26 | 1.96 | 1.96 | -0.01 | -0.51% | 1.94 | 1.98 | 34835 | 684 | 0.18% |