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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-18 | 2.12 | 2.00 | -0.20 | -9.09% | 1.98 | 2.28 | 350648 | 7442 | 5.10% |
| 2025-04-17 | 1.81 | 2.20 | 0.37 | 20.22% | 1.80 | 2.20 | 271802 | 5572 | 3.95% |
| 2025-04-16 | 1.89 | 1.83 | -0.08 | -4.19% | 1.81 | 1.90 | 89506 | 1645 | 1.30% |
| 2025-04-15 | 1.85 | 1.91 | 0.06 | 3.24% | 1.84 | 2.00 | 100176 | 1911 | 1.46% |
| 2025-04-14 | 1.80 | 1.85 | 0.07 | 3.93% | 1.79 | 1.85 | 76124 | 1392 | 1.11% |
| 2025-04-11 | 1.76 | 1.78 | 0.01 | 0.56% | 1.76 | 1.81 | 79500 | 1414 | 1.16% |
| 2025-04-10 | 1.76 | 1.77 | 0.02 | 1.14% | 1.76 | 1.82 | 84954 | 1522 | 1.24% |
| 2025-04-09 | 1.64 | 1.75 | 0.04 | 2.34% | 1.52 | 1.79 | 116177 | 1932 | 1.69% |
| 2025-04-08 | 1.71 | 1.71 | 0.03 | 1.79% | 1.68 | 1.79 | 111856 | 1938 | 1.63% |
| 2025-04-07 | 1.88 | 1.68 | -0.29 | -14.72% | 1.64 | 1.88 | 166330 | 2929 | 2.42% |
| 2025-04-03 | 2.03 | 1.97 | -0.08 | -3.90% | 1.97 | 2.04 | 96359 | 1920 | 1.40% |
| 2025-04-02 | 1.92 | 2.05 | 0.13 | 6.77% | 1.90 | 2.10 | 168807 | 3382 | 2.46% |
| 2025-04-01 | 1.92 | 1.92 | 0.00 | 0.00% | 1.89 | 1.94 | 69415 | 1328 | 1.01% |
| 2025-03-31 | 1.92 | 1.92 | 0.06 | 3.23% | 1.90 | 1.98 | 109603 | 2118 | 1.59% |
| 2025-03-28 | 1.89 | 1.86 | -0.04 | -2.11% | 1.85 | 1.91 | 100277 | 1885 | 1.46% |
| 2025-03-27 | 1.98 | 1.90 | -0.10 | -5.00% | 1.90 | 1.99 | 164496 | 3160 | 2.39% |
| 2025-03-26 | 1.97 | 2.00 | 0.00 | 0.00% | 1.95 | 2.02 | 109977 | 2185 | 1.60% |
| 2025-03-25 | 2.05 | 2.00 | -0.07 | -3.38% | 1.96 | 2.13 | 187670 | 3804 | 2.73% |
| 2025-03-24 | 2.29 | 2.07 | -0.22 | -9.61% | 2.02 | 2.29 | 248587 | 5260 | 3.62% |
| 2025-03-21 | 2.19 | 2.29 | 0.10 | 4.57% | 2.14 | 2.39 | 299727 | 6821 | 4.36% |
| 2025-03-20 | 2.04 | 2.19 | 0.17 | 8.42% | 2.02 | 2.29 | 278142 | 5982 | 4.05% |
| 2025-03-19 | 2.02 | 2.02 | 0.00 | 0.00% | 1.98 | 2.07 | 87781 | 1779 | 1.28% |
| 2025-03-18 | 2.02 | 2.02 | 0.01 | 0.50% | 2.00 | 2.07 | 96407 | 1961 | 1.40% |
| 2025-03-17 | 1.98 | 2.01 | 0.04 | 2.03% | 1.97 | 2.01 | 84516 | 1683 | 1.23% |
| 2025-03-14 | 1.96 | 1.97 | 0.02 | 1.03% | 1.94 | 1.98 | 72107 | 1414 | 1.05% |
| 2025-03-13 | 2.00 | 1.95 | -0.06 | -2.99% | 1.93 | 2.01 | 95685 | 1880 | 1.39% |
| 2025-03-12 | 1.99 | 2.01 | 0.00 | 0.00% | 1.98 | 2.04 | 104669 | 2099 | 1.52% |
| 2025-03-11 | 2.00 | 2.01 | 0.01 | 0.50% | 1.98 | 2.08 | 147346 | 2985 | 2.14% |
| 2025-03-10 | 1.92 | 2.00 | 0.09 | 4.71% | 1.91 | 2.04 | 144580 | 2872 | 2.10% |
| 2025-03-07 | 1.94 | 1.91 | -0.02 | -1.04% | 1.91 | 1.98 | 97853 | 1903 | 1.42% |
| 2025-03-06 | 1.90 | 1.93 | 0.03 | 1.58% | 1.88 | 1.94 | 83637 | 1601 | 1.22% |
| 2025-03-05 | 1.91 | 1.90 | -0.04 | -2.06% | 1.88 | 1.94 | 74647 | 1426 | 1.09% |
| 2025-03-04 | 1.98 | 1.94 | -0.07 | -3.48% | 1.93 | 2.02 | 97094 | 1894 | 1.41% |
| 2025-03-03 | 1.95 | 2.01 | 0.03 | 1.52% | 1.88 | 2.05 | 188575 | 3697 | 2.74% |
| 2025-02-28 | 1.86 | 1.98 | 0.13 | 7.03% | 1.84 | 2.06 | 219124 | 4298 | 3.19% |
| 2025-02-27 | 1.90 | 1.85 | -0.05 | -2.63% | 1.83 | 1.91 | 89944 | 1675 | 1.31% |
| 2025-02-26 | 1.89 | 1.90 | 0.02 | 1.06% | 1.87 | 1.91 | 62272 | 1174 | 0.91% |
| 2025-02-25 | 1.88 | 1.88 | -0.02 | -1.05% | 1.87 | 1.95 | 87495 | 1667 | 1.27% |
| 2025-02-24 | 1.89 | 1.90 | 0.00 | 0.00% | 1.87 | 1.92 | 76010 | 1438 | 1.11% |
| 2025-02-21 | 1.93 | 1.90 | -0.03 | -1.55% | 1.87 | 1.94 | 93843 | 1777 | 1.37% |
| 2025-02-20 | 1.94 | 1.93 | -0.02 | -1.03% | 1.92 | 1.96 | 70530 | 1364 | 1.03% |
| 2025-02-19 | 1.95 | 1.95 | 0.00 | 0.00% | 1.93 | 1.98 | 64520 | 1261 | 0.94% |
| 2025-02-18 | 1.98 | 1.95 | -0.02 | -1.02% | 1.94 | 2.03 | 95848 | 1901 | 1.39% |
| 2025-02-17 | 1.97 | 1.97 | 0.00 | 0.00% | 1.93 | 1.99 | 94265 | 1845 | 1.37% |
| 2025-02-14 | 2.00 | 1.97 | -0.05 | -2.48% | 1.96 | 2.03 | 107198 | 2126 | 1.56% |
| 2025-02-13 | 1.99 | 2.02 | 0.03 | 1.51% | 1.98 | 2.10 | 128922 | 2635 | 1.88% |
| 2025-02-12 | 2.03 | 1.99 | -0.03 | -1.49% | 1.96 | 2.03 | 96545 | 1926 | 1.40% |
| 2025-02-11 | 2.08 | 2.02 | -0.09 | -4.27% | 1.99 | 2.08 | 180650 | 3661 | 2.63% |
| 2025-02-10 | 1.98 | 2.11 | 0.13 | 6.57% | 1.98 | 2.13 | 172749 | 3594 | 2.51% |
| 2025-02-07 | 1.93 | 1.98 | 0.05 | 2.59% | 1.91 | 2.03 | 178466 | 3531 | 2.60% |
| 2025-02-06 | 1.89 | 1.93 | 0.05 | 2.66% | 1.86 | 1.97 | 118032 | 2255 | 1.72% |
| 2025-02-05 | 1.80 | 1.88 | 0.05 | 2.73% | 1.80 | 1.91 | 96249 | 1784 | 1.40% |
| 2025-01-27 | 1.94 | 1.83 | -0.09 | -4.69% | 1.83 | 1.95 | 114612 | 2153 | 1.67% |
| 2025-01-24 | 1.93 | 1.92 | -0.05 | -2.54% | 1.90 | 1.99 | 140341 | 2729 | 2.04% |
| 2025-01-23 | 2.10 | 1.97 | -0.14 | -6.64% | 1.95 | 2.13 | 184428 | 3759 | 2.68% |
| 2025-01-22 | 2.10 | 2.11 | -0.01 | -0.47% | 1.90 | 2.17 | 207195 | 4253 | 3.01% |
| 2025-01-21 | 2.09 | 2.12 | -0.03 | -1.40% | 2.09 | 2.26 | 202219 | 4357 | 2.94% |
| 2025-01-20 | 2.22 | 2.15 | -0.54 | -20.07% | 2.15 | 2.34 | 416210 | 9147 | 6.05% |
| 2025-01-17 | 2.69 | 2.69 | -0.01 | -0.37% | 2.66 | 2.72 | 72217 | 1939 | 1.05% |
| 2025-01-16 | 2.70 | 2.70 | 0.01 | 0.37% | 2.68 | 2.74 | 106008 | 2865 | 1.54% |
| 2025-01-15 | 2.72 | 2.69 | -0.05 | -1.82% | 2.66 | 2.73 | 108298 | 2907 | 1.58% |
| 2025-01-14 | 2.64 | 2.74 | 0.06 | 2.24% | 2.64 | 2.75 | 158245 | 4268 | 2.30% |
| 2025-01-13 | 2.46 | 2.68 | 0.15 | 5.93% | 2.45 | 2.78 | 149242 | 3904 | 2.17% |
| 2025-01-10 | 2.66 | 2.53 | -0.14 | -5.24% | 2.51 | 2.69 | 118700 | 3085 | 1.73% |
| 2025-01-09 | 2.67 | 2.67 | -0.04 | -1.48% | 2.63 | 2.73 | 116945 | 3135 | 1.70% |