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 | 2.12 | 2.15 | 0.02 | 0.94% | 2.11 | 2.15 | 234227 | 5003 | 1.35% |
| 2025-04-02 | 2.13 | 2.13 | -0.01 | -0.47% | 2.12 | 2.14 | 182267 | 3881 | 1.05% |
| 2025-04-01 | 2.12 | 2.14 | 0.02 | 0.94% | 2.12 | 2.15 | 236489 | 5050 | 1.37% |
| 2025-03-31 | 2.16 | 2.12 | -0.05 | -2.30% | 2.10 | 2.17 | 502512 | 10684 | 2.90% |
| 2025-03-28 | 2.22 | 2.17 | -0.10 | -4.41% | 2.17 | 2.25 | 643525 | 14139 | 3.72% |
| 2025-03-27 | 2.25 | 2.27 | 0.02 | 0.89% | 2.21 | 2.31 | 780826 | 17668 | 4.51% |
| 2025-03-26 | 2.18 | 2.25 | 0.06 | 2.74% | 2.18 | 2.26 | 642154 | 14392 | 3.71% |
| 2025-03-25 | 2.17 | 2.19 | 0.03 | 1.39% | 2.14 | 2.19 | 341127 | 7392 | 1.97% |
| 2025-03-24 | 2.22 | 2.16 | -0.06 | -2.70% | 2.13 | 2.22 | 529465 | 11451 | 3.06% |
| 2025-03-21 | 2.23 | 2.22 | -0.02 | -0.89% | 2.20 | 2.26 | 518768 | 11574 | 3.00% |
| 2025-03-20 | 2.27 | 2.24 | -0.03 | -1.32% | 2.23 | 2.30 | 499585 | 11298 | 2.88% |
| 2025-03-19 | 2.24 | 2.27 | 0.02 | 0.89% | 2.24 | 2.35 | 730505 | 16639 | 4.22% |
| 2025-03-18 | 2.29 | 2.25 | -0.03 | -1.32% | 2.22 | 2.31 | 745016 | 16762 | 4.30% |
| 2025-03-17 | 2.28 | 2.28 | 0.06 | 2.70% | 2.27 | 2.39 | 1200859 | 27710 | 6.93% |
| 2025-03-14 | 2.15 | 2.22 | 0.08 | 3.74% | 2.14 | 2.22 | 810985 | 17727 | 4.68% |
| 2025-03-13 | 2.18 | 2.14 | -0.04 | -1.83% | 2.12 | 2.18 | 430803 | 9223 | 2.49% |
| 2025-03-12 | 2.18 | 2.18 | 0.00 | 0.00% | 2.17 | 2.21 | 334576 | 7329 | 1.93% |
| 2025-03-11 | 2.15 | 2.18 | 0.02 | 0.93% | 2.12 | 2.18 | 361902 | 7800 | 2.09% |
| 2025-03-10 | 2.16 | 2.16 | 0.00 | 0.00% | 2.14 | 2.18 | 230882 | 4978 | 1.33% |
| 2025-03-07 | 2.17 | 2.16 | -0.02 | -0.92% | 2.15 | 2.20 | 354010 | 7678 | 2.04% |
| 2025-03-06 | 2.15 | 2.18 | 0.03 | 1.40% | 2.14 | 2.19 | 414148 | 8980 | 2.39% |
| 2025-03-05 | 2.17 | 2.15 | -0.03 | -1.38% | 2.12 | 2.18 | 474869 | 10152 | 2.74% |
| 2025-03-04 | 2.17 | 2.18 | 0.01 | 0.46% | 2.15 | 2.18 | 301229 | 6525 | 1.74% |
| 2025-03-03 | 2.19 | 2.17 | -0.02 | -0.91% | 2.16 | 2.22 | 376831 | 8244 | 2.18% |
| 2025-02-28 | 2.25 | 2.19 | -0.07 | -3.10% | 2.18 | 2.26 | 508096 | 11280 | 2.93% |
| 2025-02-27 | 2.28 | 2.26 | -0.02 | -0.88% | 2.22 | 2.30 | 617885 | 13933 | 3.57% |
| 2025-02-26 | 2.24 | 2.28 | 0.04 | 1.79% | 2.24 | 2.30 | 699542 | 15975 | 4.04% |
| 2025-02-25 | 2.28 | 2.24 | -0.05 | -2.18% | 2.24 | 2.32 | 692096 | 15756 | 4.00% |
| 2025-02-24 | 2.26 | 2.29 | 0.02 | 0.88% | 2.26 | 2.32 | 773501 | 17734 | 4.47% |
| 2025-02-21 | 2.26 | 2.27 | -0.04 | -1.73% | 2.21 | 2.29 | 953263 | 21496 | 5.50% |
| 2025-02-20 | 2.20 | 2.31 | 0.11 | 5.00% | 2.17 | 2.42 | 1569967 | 36145 | 9.07% |
| 2025-02-19 | 2.17 | 2.20 | 0.03 | 1.38% | 2.15 | 2.21 | 464222 | 10106 | 2.68% |
| 2025-02-18 | 2.29 | 2.17 | -0.12 | -5.24% | 2.17 | 2.30 | 692567 | 15361 | 4.00% |
| 2025-02-17 | 2.22 | 2.29 | 0.09 | 4.09% | 2.19 | 2.34 | 935259 | 21238 | 5.40% |
| 2025-02-14 | 2.27 | 2.20 | -0.08 | -3.51% | 2.20 | 2.29 | 614137 | 13659 | 3.55% |
| 2025-02-13 | 2.26 | 2.28 | 0.01 | 0.44% | 2.25 | 2.31 | 727964 | 16615 | 4.20% |
| 2025-02-12 | 2.25 | 2.27 | 0.01 | 0.44% | 2.24 | 2.29 | 482872 | 10925 | 2.79% |
| 2025-02-11 | 2.28 | 2.26 | -0.01 | -0.44% | 2.22 | 2.30 | 487930 | 10956 | 2.82% |
| 2025-02-10 | 2.23 | 2.27 | 0.05 | 2.25% | 2.23 | 2.28 | 583736 | 13151 | 3.37% |
| 2025-02-07 | 2.19 | 2.22 | 0.03 | 1.37% | 2.18 | 2.26 | 698095 | 15531 | 4.03% |
| 2025-02-06 | 2.13 | 2.19 | 0.07 | 3.30% | 2.11 | 2.19 | 619990 | 13379 | 3.58% |
| 2025-02-05 | 2.10 | 2.12 | 0.03 | 1.44% | 2.09 | 2.15 | 322080 | 6835 | 1.86% |
| 2025-01-27 | 2.13 | 2.09 | -0.03 | -1.42% | 2.09 | 2.18 | 405358 | 8633 | 2.34% |
| 2025-01-24 | 2.11 | 2.12 | 0.00 | 0.00% | 2.09 | 2.13 | 355572 | 7516 | 2.05% |
| 2025-01-23 | 2.14 | 2.12 | 0.00 | 0.00% | 2.11 | 2.19 | 443160 | 9539 | 2.56% |
| 2025-01-22 | 2.16 | 2.12 | -0.05 | -2.30% | 2.12 | 2.17 | 353233 | 7529 | 2.04% |
| 2025-01-21 | 2.22 | 2.17 | -0.05 | -2.25% | 2.16 | 2.24 | 376443 | 8213 | 2.17% |
| 2025-01-20 | 2.23 | 2.22 | 0.02 | 0.91% | 2.18 | 2.25 | 446024 | 9889 | 2.58% |
| 2025-01-17 | 2.23 | 2.20 | -0.05 | -2.22% | 2.17 | 2.23 | 472166 | 10395 | 2.73% |
| 2025-01-16 | 2.20 | 2.25 | 0.05 | 2.27% | 2.19 | 2.28 | 752943 | 16876 | 4.35% |
| 2025-01-15 | 2.20 | 2.20 | 0.00 | 0.00% | 2.15 | 2.22 | 728224 | 15904 | 4.21% |
| 2025-01-14 | 2.06 | 2.20 | 0.14 | 6.80% | 2.06 | 2.21 | 758346 | 16296 | 4.38% |
| 2025-01-13 | 2.06 | 2.06 | -0.02 | -0.96% | 2.02 | 2.08 | 419384 | 8593 | 2.42% |
| 2025-01-10 | 2.15 | 2.08 | -0.07 | -3.26% | 2.08 | 2.17 | 523438 | 11113 | 3.02% |
| 2025-01-09 | 2.14 | 2.15 | 0.00 | 0.00% | 2.13 | 2.19 | 651056 | 14040 | 3.76% |
| 2025-01-08 | 2.13 | 2.15 | 0.00 | 0.00% | 2.07 | 2.18 | 751058 | 15968 | 4.34% |
| 2025-01-07 | 2.08 | 2.15 | 0.07 | 3.37% | 2.06 | 2.15 | 621458 | 13064 | 3.59% |
| 2025-01-06 | 2.10 | 2.08 | -0.03 | -1.42% | 2.04 | 2.13 | 663974 | 13789 | 3.83% |
| 2025-01-03 | 2.28 | 2.11 | -0.16 | -7.05% | 2.10 | 2.29 | 972258 | 20971 | 5.61% |
| 2025-01-02 | 2.24 | 2.27 | 0.06 | 2.71% | 2.16 | 2.35 | 1079080 | 24397 | 6.23% |
| 2024-12-31 | 2.26 | 2.21 | -0.05 | -2.21% | 2.19 | 2.29 | 638733 | 14277 | 3.69% |
| 2024-12-30 | 2.28 | 2.26 | -0.04 | -1.74% | 2.21 | 2.29 | 634662 | 14252 | 3.66% |
| 2024-12-27 | 2.24 | 2.30 | 0.07 | 3.14% | 2.22 | 2.42 | 1147917 | 26807 | 6.63% |
| 2024-12-26 | 2.20 | 2.23 | 0.01 | 0.45% | 2.19 | 2.27 | 515922 | 11562 | 2.98% |