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 | 2.06 | 2.08 | 0.01 | 0.48% | 2.06 | 2.10 | 231413 | 4807 | 2.06% |
| 2025-04-02 | 2.10 | 2.07 | -0.03 | -1.43% | 2.06 | 2.11 | 144534 | 3002 | 1.29% |
| 2025-04-01 | 2.07 | 2.10 | 0.03 | 1.45% | 2.07 | 2.11 | 193609 | 4042 | 1.73% |
| 2025-03-31 | 2.10 | 2.07 | -0.06 | -2.82% | 2.06 | 2.12 | 284505 | 5927 | 2.54% |
| 2025-03-28 | 2.22 | 2.13 | -0.09 | -4.05% | 2.00 | 2.24 | 510362 | 10901 | 4.55% |
| 2025-03-27 | 2.23 | 2.22 | -0.01 | -0.45% | 2.17 | 2.24 | 241547 | 5318 | 2.15% |
| 2025-03-26 | 2.18 | 2.23 | 0.05 | 2.29% | 2.16 | 2.24 | 232403 | 5133 | 2.07% |
| 2025-03-25 | 2.15 | 2.18 | 0.02 | 0.93% | 2.13 | 2.19 | 235777 | 5090 | 2.10% |
| 2025-03-24 | 2.17 | 2.16 | -0.01 | -0.46% | 2.10 | 2.23 | 331780 | 7117 | 2.96% |
| 2025-03-21 | 2.14 | 2.17 | 0.02 | 0.93% | 2.13 | 2.19 | 231026 | 5004 | 2.06% |
| 2025-03-20 | 2.14 | 2.15 | 0.01 | 0.47% | 2.12 | 2.18 | 177585 | 3816 | 1.58% |
| 2025-03-19 | 2.14 | 2.14 | 0.01 | 0.47% | 2.11 | 2.16 | 159352 | 3394 | 1.42% |
| 2025-03-18 | 2.16 | 2.13 | -0.03 | -1.39% | 2.12 | 2.18 | 149037 | 3181 | 1.33% |
| 2025-03-17 | 2.12 | 2.16 | 0.05 | 2.37% | 2.11 | 2.19 | 273624 | 5891 | 2.44% |
| 2025-03-14 | 2.06 | 2.11 | 0.06 | 2.93% | 2.04 | 2.11 | 238714 | 4978 | 2.13% |
| 2025-03-13 | 2.06 | 2.05 | -0.02 | -0.97% | 2.02 | 2.07 | 175472 | 3589 | 1.57% |
| 2025-03-12 | 2.05 | 2.07 | 0.01 | 0.49% | 2.05 | 2.08 | 182256 | 3766 | 1.63% |
| 2025-03-11 | 2.02 | 2.06 | 0.02 | 0.98% | 2.01 | 2.06 | 168185 | 3434 | 1.50% |
| 2025-03-10 | 2.02 | 2.04 | 0.03 | 1.49% | 2.01 | 2.07 | 142796 | 2911 | 1.27% |
| 2025-03-07 | 2.05 | 2.01 | -0.04 | -1.95% | 2.01 | 2.05 | 151111 | 3067 | 1.35% |
| 2025-03-06 | 2.01 | 2.05 | 0.04 | 1.99% | 2.00 | 2.06 | 226604 | 4611 | 2.02% |
| 2025-03-05 | 2.06 | 2.01 | -0.04 | -1.95% | 1.98 | 2.07 | 266607 | 5348 | 2.38% |
| 2025-03-04 | 2.03 | 2.05 | 0.01 | 0.49% | 2.02 | 2.09 | 186179 | 3802 | 1.66% |
| 2025-03-03 | 2.05 | 2.04 | 0.00 | 0.00% | 2.01 | 2.07 | 186760 | 3813 | 1.67% |
| 2025-02-28 | 2.08 | 2.04 | -0.05 | -2.39% | 2.03 | 2.09 | 168825 | 3477 | 1.51% |
| 2025-02-27 | 2.09 | 2.09 | 0.00 | 0.00% | 2.05 | 2.12 | 168265 | 3509 | 1.50% |
| 2025-02-26 | 2.04 | 2.09 | 0.06 | 2.96% | 2.04 | 2.10 | 204379 | 4245 | 1.82% |
| 2025-02-25 | 2.04 | 2.03 | -0.03 | -1.46% | 2.02 | 2.08 | 183821 | 3767 | 1.64% |
| 2025-02-24 | 2.02 | 2.06 | 0.04 | 1.98% | 2.00 | 2.07 | 235019 | 4810 | 2.10% |
| 2025-02-21 | 2.04 | 2.02 | -0.02 | -0.98% | 1.99 | 2.05 | 194204 | 3909 | 1.73% |
| 2025-02-20 | 2.03 | 2.04 | 0.01 | 0.49% | 2.01 | 2.06 | 199381 | 4059 | 1.78% |
| 2025-02-19 | 2.03 | 2.03 | 0.00 | 0.00% | 2.01 | 2.04 | 155926 | 3157 | 1.39% |
| 2025-02-18 | 2.10 | 2.03 | -0.08 | -3.79% | 2.02 | 2.11 | 233817 | 4806 | 2.09% |
| 2025-02-17 | 2.03 | 2.11 | 0.09 | 4.46% | 2.03 | 2.11 | 283242 | 5879 | 2.53% |
| 2025-02-14 | 2.07 | 2.02 | -0.05 | -2.42% | 2.01 | 2.07 | 177668 | 3620 | 1.59% |
| 2025-02-13 | 2.08 | 2.07 | -0.01 | -0.48% | 2.06 | 2.10 | 172445 | 3586 | 1.54% |
| 2025-02-12 | 2.08 | 2.08 | 0.00 | 0.00% | 2.05 | 2.10 | 138240 | 2866 | 1.23% |
| 2025-02-11 | 2.11 | 2.08 | -0.03 | -1.42% | 2.06 | 2.14 | 152347 | 3173 | 1.36% |
| 2025-02-10 | 2.05 | 2.11 | 0.05 | 2.43% | 2.05 | 2.11 | 247152 | 5161 | 2.20% |
| 2025-02-07 | 2.03 | 2.06 | 0.05 | 2.49% | 2.03 | 2.11 | 249047 | 5130 | 2.22% |
| 2025-02-06 | 2.02 | 2.01 | -0.01 | -0.50% | 1.97 | 2.02 | 190293 | 3810 | 1.70% |
| 2025-02-05 | 2.00 | 2.02 | 0.04 | 2.02% | 1.98 | 2.04 | 157915 | 3185 | 1.41% |
| 2025-01-27 | 1.97 | 1.98 | 0.01 | 0.51% | 1.97 | 2.05 | 182233 | 3659 | 1.63% |
| 2025-01-24 | 1.95 | 1.97 | 0.02 | 1.03% | 1.93 | 1.97 | 135887 | 2652 | 1.21% |
| 2025-01-23 | 1.97 | 1.95 | 0.00 | 0.00% | 1.95 | 2.02 | 147150 | 2930 | 1.31% |
| 2025-01-22 | 1.99 | 1.95 | -0.04 | -2.01% | 1.94 | 1.99 | 149115 | 2912 | 1.33% |
| 2025-01-21 | 2.06 | 1.99 | -0.05 | -2.45% | 1.98 | 2.07 | 186318 | 3762 | 1.66% |
| 2025-01-20 | 2.01 | 2.04 | 0.01 | 0.49% | 1.95 | 2.06 | 241522 | 4877 | 2.15% |
| 2025-01-17 | 2.05 | 2.03 | -0.03 | -1.46% | 2.02 | 2.06 | 158360 | 3223 | 1.41% |
| 2025-01-16 | 2.03 | 2.06 | 0.03 | 1.48% | 2.02 | 2.10 | 234969 | 4858 | 2.10% |
| 2025-01-15 | 2.03 | 2.03 | 0.00 | 0.00% | 1.99 | 2.05 | 152884 | 3094 | 1.36% |
| 2025-01-14 | 1.95 | 2.03 | 0.09 | 4.64% | 1.95 | 2.03 | 156815 | 3128 | 1.40% |
| 2025-01-13 | 1.93 | 1.94 | 0.00 | 0.00% | 1.88 | 1.97 | 136969 | 2641 | 1.22% |
| 2025-01-10 | 2.02 | 1.94 | -0.09 | -4.43% | 1.94 | 2.03 | 156067 | 3092 | 1.39% |
| 2025-01-09 | 2.01 | 2.03 | 0.01 | 0.50% | 1.99 | 2.04 | 155077 | 3136 | 1.38% |
| 2025-01-08 | 2.00 | 2.02 | 0.01 | 0.50% | 1.95 | 2.04 | 189426 | 3788 | 1.69% |
| 2025-01-07 | 1.98 | 2.01 | 0.03 | 1.52% | 1.96 | 2.02 | 175509 | 3491 | 1.57% |
| 2025-01-06 | 2.01 | 1.98 | -0.03 | -1.49% | 1.90 | 2.02 | 213748 | 4216 | 1.91% |
| 2025-01-03 | 2.15 | 2.01 | -0.12 | -5.63% | 2.00 | 2.15 | 297278 | 6107 | 2.65% |
| 2025-01-02 | 2.14 | 2.13 | -0.01 | -0.47% | 2.12 | 2.22 | 237535 | 5155 | 2.12% |
| 2024-12-31 | 2.17 | 2.14 | -0.03 | -1.38% | 2.12 | 2.21 | 208205 | 4508 | 1.86% |
| 2024-12-30 | 2.23 | 2.17 | -0.05 | -2.25% | 2.13 | 2.24 | 221772 | 4786 | 1.98% |
| 2024-12-27 | 2.16 | 2.22 | 0.07 | 3.26% | 2.14 | 2.26 | 245978 | 5481 | 2.19% |
| 2024-12-26 | 2.16 | 2.15 | -0.02 | -0.92% | 2.14 | 2.21 | 184292 | 4004 | 1.64% |
| 2024-12-25 | 2.22 | 2.17 | -0.06 | -2.69% | 2.12 | 2.25 | 250309 | 5440 | 2.23% |