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 | 2.26 | 2.31 | 0.02 | 0.87% | 2.25 | 2.33 | 1211172 | 27870 | 2.92% |
| 2025-04-02 | 2.33 | 2.29 | -0.06 | -2.55% | 2.29 | 2.35 | 1201430 | 27757 | 2.90% |
| 2025-04-01 | 2.30 | 2.35 | 0.08 | 3.52% | 2.30 | 2.44 | 2036059 | 48198 | 4.91% |
| 2025-03-31 | 2.23 | 2.27 | -0.04 | -1.73% | 2.23 | 2.32 | 1653514 | 37527 | 3.99% |
| 2025-03-28 | 2.38 | 2.31 | -0.08 | -3.35% | 2.31 | 2.39 | 1774926 | 41583 | 4.28% |
| 2025-03-27 | 2.50 | 2.39 | -0.12 | -4.78% | 2.38 | 2.52 | 2591648 | 62459 | 6.25% |
| 2025-03-26 | 2.53 | 2.51 | -0.08 | -3.09% | 2.47 | 2.54 | 3471254 | 86947 | 8.38% |
| 2025-03-25 | 2.42 | 2.59 | 0.17 | 7.02% | 2.42 | 2.66 | 6086311 | 157254 | 14.69% |
| 2025-03-24 | 2.54 | 2.42 | -0.12 | -4.72% | 2.38 | 2.55 | 5024622 | 123545 | 12.13% |
| 2025-03-21 | 2.31 | 2.54 | 0.23 | 9.96% | 2.31 | 2.54 | 5203958 | 129252 | 12.56% |
| 2025-03-20 | 2.24 | 2.31 | 0.07 | 3.13% | 2.23 | 2.41 | 2790740 | 64885 | 6.73% |
| 2025-03-19 | 2.23 | 2.24 | 0.00 | 0.00% | 2.22 | 2.26 | 1013342 | 22702 | 2.45% |
| 2025-03-18 | 2.23 | 2.24 | 0.01 | 0.45% | 2.20 | 2.24 | 845969 | 18785 | 2.04% |
| 2025-03-17 | 2.21 | 2.23 | 0.02 | 0.90% | 2.20 | 2.28 | 1676809 | 37666 | 4.05% |
| 2025-03-14 | 2.17 | 2.21 | 0.05 | 2.31% | 2.16 | 2.23 | 1555944 | 34220 | 3.75% |
| 2025-03-13 | 2.15 | 2.16 | 0.01 | 0.47% | 2.14 | 2.17 | 828457 | 17835 | 2.00% |
| 2025-03-12 | 2.16 | 2.15 | -0.01 | -0.46% | 2.14 | 2.17 | 731418 | 15761 | 1.77% |
| 2025-03-11 | 2.15 | 2.16 | -0.01 | -0.46% | 2.14 | 2.18 | 691954 | 14936 | 1.67% |
| 2025-03-10 | 2.15 | 2.17 | 0.02 | 0.93% | 2.14 | 2.17 | 609722 | 13163 | 1.47% |
| 2025-03-07 | 2.16 | 2.15 | -0.01 | -0.46% | 2.14 | 2.17 | 691205 | 14879 | 1.67% |
| 2025-03-06 | 2.15 | 2.16 | 0.01 | 0.47% | 2.14 | 2.18 | 854301 | 18439 | 2.06% |
| 2025-03-05 | 2.16 | 2.15 | -0.01 | -0.46% | 2.13 | 2.16 | 952058 | 20402 | 2.30% |
| 2025-03-04 | 2.18 | 2.16 | -0.04 | -1.82% | 2.14 | 2.19 | 1068606 | 23061 | 2.58% |
| 2025-03-03 | 2.24 | 2.20 | -0.04 | -1.79% | 2.19 | 2.25 | 1661185 | 36779 | 4.01% |
| 2025-02-28 | 2.17 | 2.24 | 0.06 | 2.75% | 2.17 | 2.30 | 2983748 | 67144 | 7.20% |
| 2025-02-27 | 2.16 | 2.18 | 0.01 | 0.46% | 2.16 | 2.21 | 1359447 | 29645 | 3.28% |
| 2025-02-26 | 2.13 | 2.17 | 0.04 | 1.88% | 2.13 | 2.17 | 1046524 | 22564 | 2.53% |
| 2025-02-25 | 2.14 | 2.13 | -0.03 | -1.39% | 2.12 | 2.18 | 1055916 | 22666 | 2.55% |
| 2025-02-24 | 2.12 | 2.16 | 0.02 | 0.93% | 2.12 | 2.17 | 1057388 | 22761 | 2.55% |
| 2025-02-21 | 2.17 | 2.14 | -0.03 | -1.38% | 2.13 | 2.18 | 1019473 | 21858 | 2.46% |
| 2025-02-20 | 2.17 | 2.17 | -0.01 | -0.46% | 2.15 | 2.20 | 952842 | 20662 | 2.30% |
| 2025-02-19 | 2.16 | 2.18 | 0.01 | 0.46% | 2.15 | 2.18 | 877778 | 19007 | 2.12% |
| 2025-02-18 | 2.23 | 2.17 | -0.06 | -2.69% | 2.17 | 2.24 | 1212686 | 26688 | 2.93% |
| 2025-02-17 | 2.21 | 2.23 | 0.01 | 0.45% | 2.19 | 2.25 | 1278537 | 28385 | 3.09% |
| 2025-02-14 | 2.23 | 2.22 | -0.02 | -0.89% | 2.20 | 2.25 | 950544 | 21085 | 2.29% |
| 2025-02-13 | 2.22 | 2.24 | 0.01 | 0.45% | 2.21 | 2.27 | 1403122 | 31502 | 3.39% |
| 2025-02-12 | 2.23 | 2.23 | 0.00 | 0.00% | 2.19 | 2.25 | 949392 | 21086 | 2.29% |
| 2025-02-11 | 2.26 | 2.23 | -0.02 | -0.89% | 2.21 | 2.27 | 886783 | 19797 | 2.14% |
| 2025-02-10 | 2.21 | 2.25 | 0.04 | 1.81% | 2.21 | 2.26 | 1190005 | 26644 | 2.87% |
| 2025-02-07 | 2.17 | 2.21 | 0.03 | 1.38% | 2.17 | 2.24 | 1593604 | 35220 | 3.85% |
| 2025-02-06 | 2.15 | 2.18 | 0.03 | 1.40% | 2.12 | 2.18 | 995609 | 21492 | 2.40% |
| 2025-02-05 | 2.16 | 2.15 | 0.00 | 0.00% | 2.13 | 2.17 | 853910 | 18397 | 2.06% |
| 2025-01-27 | 2.18 | 2.15 | 0.00 | 0.00% | 2.14 | 2.23 | 1312710 | 28606 | 3.17% |
| 2025-01-24 | 2.10 | 2.15 | 0.03 | 1.42% | 2.08 | 2.16 | 1337074 | 28331 | 3.23% |
| 2025-01-23 | 2.14 | 2.12 | 0.00 | 0.00% | 2.11 | 2.18 | 1208626 | 25926 | 2.92% |
| 2025-01-22 | 2.17 | 2.12 | -0.06 | -2.75% | 2.12 | 2.17 | 1156314 | 24683 | 2.79% |
| 2025-01-21 | 2.23 | 2.18 | -0.06 | -2.68% | 2.16 | 2.23 | 1480857 | 32359 | 3.57% |
| 2025-01-20 | 2.27 | 2.24 | -0.02 | -0.88% | 2.22 | 2.28 | 1445454 | 32366 | 3.49% |
| 2025-01-17 | 2.28 | 2.26 | -0.04 | -1.74% | 2.23 | 2.29 | 1618562 | 36462 | 3.91% |
| 2025-01-16 | 2.28 | 2.30 | 0.04 | 1.77% | 2.27 | 2.34 | 2288890 | 52805 | 5.52% |
| 2025-01-15 | 2.30 | 2.26 | -0.06 | -2.59% | 2.23 | 2.31 | 1867755 | 42154 | 4.51% |
| 2025-01-14 | 2.22 | 2.32 | 0.07 | 3.11% | 2.22 | 2.32 | 2080492 | 47422 | 5.02% |
| 2025-01-13 | 2.21 | 2.25 | 0.06 | 2.74% | 2.20 | 2.27 | 1458868 | 32593 | 3.52% |
| 2025-01-10 | 2.25 | 2.19 | -0.07 | -3.10% | 2.18 | 2.27 | 876979 | 19452 | 2.12% |
| 2025-01-09 | 2.25 | 2.26 | -0.02 | -0.88% | 2.23 | 2.28 | 699408 | 15771 | 1.69% |
| 2025-01-08 | 2.28 | 2.28 | 0.00 | 0.00% | 2.21 | 2.32 | 1129350 | 25557 | 2.73% |
| 2025-01-07 | 2.23 | 2.28 | 0.05 | 2.24% | 2.21 | 2.29 | 930788 | 20922 | 2.25% |
| 2025-01-06 | 2.29 | 2.23 | -0.05 | -2.19% | 2.21 | 2.30 | 1338035 | 30124 | 3.23% |
| 2025-01-03 | 2.29 | 2.28 | -0.01 | -0.44% | 2.25 | 2.35 | 1676476 | 38397 | 4.05% |
| 2025-01-02 | 2.26 | 2.29 | 0.02 | 0.88% | 2.26 | 2.36 | 1711933 | 39450 | 4.13% |
| 2024-12-31 | 2.34 | 2.27 | -0.11 | -4.62% | 2.26 | 2.39 | 1527449 | 35519 | 3.69% |
| 2024-12-30 | 2.46 | 2.38 | -0.11 | -4.42% | 2.35 | 2.46 | 1662625 | 39594 | 4.01% |
| 2024-12-27 | 2.64 | 2.49 | -0.15 | -5.68% | 2.45 | 2.65 | 2513926 | 63492 | 6.07% |
| 2024-12-26 | 2.65 | 2.64 | -0.01 | -0.38% | 2.64 | 2.70 | 338255 | 9032 | 0.82% |
| 2024-12-25 | 2.71 | 2.65 | -0.06 | -2.21% | 2.63 | 2.71 | 357553 | 9497 | 0.86% |