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 | 2.19 | 2.20 | 0.01 | 0.46% | 2.18 | 2.22 | 24843 | 546 | 0.40% |
| 2025-04-02 | 2.19 | 2.19 | 0.00 | 0.00% | 2.18 | 2.24 | 35156 | 775 | 0.56% |
| 2025-04-01 | 2.19 | 2.19 | 0.00 | 0.00% | 2.18 | 2.22 | 22969 | 504 | 0.37% |
| 2025-03-31 | 2.25 | 2.19 | -0.05 | -2.23% | 2.16 | 2.25 | 30482 | 672 | 0.49% |
| 2025-03-28 | 2.25 | 2.24 | -0.01 | -0.44% | 2.24 | 2.27 | 27565 | 620 | 0.44% |
| 2025-03-27 | 2.27 | 2.25 | -0.01 | -0.44% | 2.24 | 2.28 | 34708 | 784 | 0.56% |
| 2025-03-26 | 2.23 | 2.26 | 0.03 | 1.35% | 2.22 | 2.27 | 28411 | 639 | 0.46% |
| 2025-03-25 | 2.23 | 2.23 | 0.00 | 0.00% | 2.20 | 2.25 | 42948 | 955 | 0.69% |
| 2025-03-24 | 2.28 | 2.23 | -0.06 | -2.62% | 2.18 | 2.29 | 82876 | 1837 | 1.33% |
| 2025-03-21 | 2.32 | 2.29 | -0.05 | -2.14% | 2.28 | 2.33 | 51876 | 1190 | 0.83% |
| 2025-03-20 | 2.32 | 2.34 | 0.01 | 0.43% | 2.31 | 2.37 | 51000 | 1193 | 0.82% |
| 2025-03-19 | 2.36 | 2.33 | -0.04 | -1.69% | 2.30 | 2.41 | 85345 | 2008 | 1.37% |
| 2025-03-18 | 2.40 | 2.37 | -0.02 | -0.84% | 2.33 | 2.43 | 101120 | 2405 | 1.62% |
| 2025-03-17 | 2.31 | 2.39 | 0.07 | 3.02% | 2.31 | 2.43 | 156001 | 3708 | 2.50% |
| 2025-03-14 | 2.25 | 2.32 | 0.08 | 3.57% | 2.23 | 2.34 | 91300 | 2086 | 1.46% |
| 2025-03-13 | 2.24 | 2.24 | 0.00 | 0.00% | 2.21 | 2.27 | 60208 | 1344 | 0.97% |
| 2025-03-12 | 2.19 | 2.24 | 0.05 | 2.28% | 2.18 | 2.25 | 73518 | 1628 | 1.18% |
| 2025-03-11 | 2.17 | 2.19 | 0.01 | 0.46% | 2.16 | 2.20 | 31654 | 691 | 0.51% |
| 2025-03-10 | 2.19 | 2.18 | 0.00 | 0.00% | 2.16 | 2.20 | 33005 | 720 | 0.53% |
| 2025-03-07 | 2.18 | 2.18 | 0.00 | 0.00% | 2.17 | 2.22 | 61994 | 1361 | 0.99% |
| 2025-03-06 | 2.20 | 2.18 | -0.02 | -0.91% | 2.17 | 2.20 | 50586 | 1105 | 0.81% |
| 2025-03-05 | 2.14 | 2.20 | 0.05 | 2.33% | 2.14 | 2.21 | 94825 | 2064 | 1.52% |
| 2025-03-04 | 2.11 | 2.15 | 0.03 | 1.42% | 2.10 | 2.16 | 54509 | 1160 | 0.87% |
| 2025-03-03 | 2.14 | 2.12 | -0.01 | -0.47% | 2.09 | 2.16 | 62216 | 1321 | 1.00% |
| 2025-02-28 | 2.14 | 2.13 | -0.02 | -0.93% | 2.12 | 2.16 | 61709 | 1320 | 0.99% |
| 2025-02-27 | 2.14 | 2.15 | 0.01 | 0.47% | 2.11 | 2.15 | 66970 | 1426 | 1.07% |
| 2025-02-26 | 2.17 | 2.14 | -0.03 | -1.38% | 2.13 | 2.18 | 74764 | 1608 | 1.20% |
| 2025-02-25 | 2.20 | 2.17 | -0.04 | -1.81% | 2.16 | 2.21 | 82637 | 1801 | 1.33% |
| 2025-02-24 | 2.19 | 2.21 | 0.05 | 2.31% | 2.17 | 2.23 | 84925 | 1878 | 1.36% |
| 2025-02-21 | 2.20 | 2.16 | -0.03 | -1.37% | 2.15 | 2.20 | 89106 | 1934 | 1.43% |
| 2025-02-20 | 2.12 | 2.19 | 0.06 | 2.82% | 2.11 | 2.21 | 100490 | 2185 | 1.61% |
| 2025-02-19 | 2.17 | 2.13 | -0.06 | -2.74% | 2.08 | 2.18 | 169600 | 3615 | 2.72% |
| 2025-02-18 | 2.20 | 2.19 | -0.01 | -0.45% | 2.16 | 2.21 | 79130 | 1731 | 1.27% |
| 2025-02-17 | 2.21 | 2.20 | -0.01 | -0.45% | 2.18 | 2.23 | 86739 | 1907 | 1.39% |
| 2025-02-14 | 2.19 | 2.21 | 0.03 | 1.38% | 2.17 | 2.21 | 77034 | 1690 | 1.24% |
| 2025-02-13 | 2.21 | 2.18 | -0.02 | -0.91% | 2.18 | 2.23 | 65501 | 1441 | 1.05% |
| 2025-02-12 | 2.23 | 2.20 | -0.02 | -0.90% | 2.19 | 2.24 | 68184 | 1505 | 1.09% |
| 2025-02-11 | 2.20 | 2.22 | 0.02 | 0.91% | 2.19 | 2.24 | 61793 | 1368 | 0.99% |
| 2025-02-10 | 2.20 | 2.20 | 0.00 | 0.00% | 2.17 | 2.20 | 80244 | 1754 | 1.29% |
| 2025-02-07 | 2.20 | 2.20 | 0.00 | 0.00% | 2.18 | 2.25 | 92645 | 2052 | 1.49% |
| 2025-02-06 | 2.16 | 2.20 | 0.03 | 1.38% | 2.16 | 2.22 | 95367 | 2089 | 1.53% |
| 2025-02-05 | 2.19 | 2.17 | 0.00 | 0.00% | 2.15 | 2.21 | 79822 | 1736 | 1.28% |
| 2025-01-27 | 2.10 | 2.17 | 0.02 | 0.93% | 2.08 | 2.20 | 131929 | 2835 | 2.12% |
| 2025-01-24 | 2.13 | 2.15 | 0.10 | 4.88% | 2.07 | 2.15 | 196743 | 4197 | 3.16% |
| 2025-01-23 | 2.10 | 2.05 | -0.04 | -1.91% | 2.04 | 2.11 | 70632 | 1463 | 1.13% |
| 2025-01-22 | 2.08 | 2.09 | 0.00 | 0.00% | 2.07 | 2.13 | 65258 | 1363 | 1.05% |
| 2025-01-21 | 2.15 | 2.09 | -0.06 | -2.79% | 2.07 | 2.16 | 101246 | 2135 | 1.62% |
| 2025-01-20 | 2.15 | 2.15 | 0.00 | 0.00% | 2.11 | 2.18 | 95532 | 2049 | 1.53% |
| 2025-01-17 | 2.16 | 2.15 | -0.03 | -1.38% | 2.14 | 2.18 | 103601 | 2231 | 1.79% |
| 2025-01-16 | 2.12 | 2.18 | 0.06 | 2.83% | 2.12 | 2.22 | 157111 | 3392 | 2.71% |
| 2025-01-15 | 2.11 | 2.12 | -0.01 | -0.47% | 2.10 | 2.20 | 141302 | 3025 | 2.44% |
| 2025-01-14 | 1.99 | 2.13 | 0.10 | 4.93% | 1.97 | 2.13 | 209185 | 4345 | 3.75% |
| 2025-01-13 | 2.07 | 2.03 | -0.11 | -5.14% | 2.03 | 2.07 | 115256 | 2358 | 2.06% |
| 2025-01-10 | 2.23 | 2.14 | -0.11 | -4.89% | 2.14 | 2.23 | 114028 | 2468 | 2.04% |
| 2025-01-09 | 2.31 | 2.25 | -0.06 | -2.60% | 2.25 | 2.43 | 138371 | 3218 | 2.51% |
| 2025-01-08 | 2.26 | 2.31 | 0.03 | 1.32% | 2.17 | 2.32 | 136248 | 3008 | 2.48% |
| 2025-01-07 | 2.33 | 2.28 | -0.05 | -2.15% | 2.21 | 2.35 | 84499 | 1919 | 1.54% |
| 2025-01-06 | 2.40 | 2.33 | -0.04 | -1.69% | 2.26 | 2.40 | 55887 | 1302 | 1.02% |
| 2025-01-03 | 2.50 | 2.37 | -0.12 | -4.82% | 2.37 | 2.52 | 91397 | 2217 | 1.66% |
| 2025-01-02 | 2.44 | 2.49 | -0.01 | -0.40% | 2.41 | 2.54 | 87874 | 2191 | 1.63% |
| 2024-12-31 | 2.48 | 2.50 | 0.02 | 0.81% | 2.45 | 2.55 | 107391 | 2689 | 1.99% |
| 2024-12-30 | 2.54 | 2.48 | -0.13 | -4.98% | 2.48 | 2.65 | 212330 | 5342 | 3.94% |
| 2024-12-27 | 2.53 | 2.61 | 0.08 | 3.16% | 2.51 | 2.66 | 210957 | 5549 | 3.91% |
| 2024-12-26 | 2.55 | 2.53 | 0.01 | 0.40% | 2.39 | 2.60 | 112869 | 2834 | 2.09% |