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 | 1.88 | 1.90 | -0.01 | -0.52% | 1.86 | 1.90 | 418639 | 7881 | 2.50% |
| 2025-04-02 | 1.93 | 1.91 | -0.06 | -3.05% | 1.89 | 1.95 | 665157 | 12763 | 3.97% |
| 2025-04-01 | 1.89 | 1.97 | 0.09 | 4.79% | 1.88 | 1.97 | 987974 | 19320 | 5.90% |
| 2025-03-31 | 1.87 | 1.88 | -0.02 | -1.05% | 1.81 | 1.93 | 696504 | 12811 | 4.16% |
| 2025-03-28 | 1.91 | 1.90 | -0.02 | -1.04% | 1.89 | 1.93 | 318048 | 6063 | 1.90% |
| 2025-03-27 | 1.93 | 1.92 | -0.03 | -1.54% | 1.89 | 1.94 | 331124 | 6358 | 1.98% |
| 2025-03-26 | 1.92 | 1.95 | 0.02 | 1.04% | 1.91 | 1.97 | 373516 | 7264 | 2.23% |
| 2025-03-25 | 1.92 | 1.93 | 0.01 | 0.52% | 1.91 | 1.94 | 299594 | 5769 | 1.79% |
| 2025-03-24 | 1.96 | 1.92 | -0.05 | -2.54% | 1.90 | 1.97 | 644190 | 12410 | 3.84% |
| 2025-03-21 | 2.00 | 1.97 | -0.03 | -1.50% | 1.96 | 2.01 | 556722 | 11036 | 3.32% |
| 2025-03-20 | 2.01 | 2.00 | -0.02 | -0.99% | 1.99 | 2.04 | 475207 | 9562 | 2.84% |
| 2025-03-19 | 2.01 | 2.02 | 0.00 | 0.00% | 1.99 | 2.05 | 654465 | 13218 | 3.91% |
| 2025-03-18 | 2.05 | 2.02 | -0.05 | -2.42% | 2.01 | 2.06 | 890874 | 18115 | 5.32% |
| 2025-03-17 | 1.96 | 2.07 | 0.10 | 5.08% | 1.94 | 2.07 | 1199740 | 24105 | 7.16% |
| 2025-03-14 | 1.95 | 1.97 | 0.02 | 1.03% | 1.94 | 1.99 | 587794 | 11541 | 3.51% |
| 2025-03-13 | 2.01 | 1.95 | -0.06 | -2.99% | 1.92 | 2.01 | 789059 | 15486 | 4.71% |
| 2025-03-12 | 2.02 | 2.01 | -0.02 | -0.99% | 2.00 | 2.03 | 540346 | 10866 | 3.22% |
| 2025-03-11 | 1.98 | 2.03 | 0.04 | 2.01% | 1.96 | 2.04 | 713417 | 14327 | 4.26% |
| 2025-03-10 | 2.02 | 1.99 | -0.05 | -2.45% | 1.98 | 2.02 | 688873 | 13738 | 4.11% |
| 2025-03-07 | 2.06 | 2.04 | -0.03 | -1.45% | 2.01 | 2.07 | 710774 | 14512 | 4.24% |
| 2025-03-06 | 2.06 | 2.07 | 0.00 | 0.00% | 2.01 | 2.09 | 805784 | 16540 | 4.81% |
| 2025-03-05 | 2.03 | 2.07 | 0.04 | 1.97% | 2.01 | 2.09 | 906970 | 18594 | 5.41% |
| 2025-03-04 | 2.02 | 2.03 | -0.04 | -1.93% | 1.98 | 2.07 | 1091904 | 22160 | 6.52% |
| 2025-03-03 | 1.96 | 2.07 | 0.09 | 4.55% | 1.89 | 2.08 | 1538433 | 30684 | 9.18% |
| 2025-02-28 | 1.99 | 1.98 | -0.10 | -4.81% | 1.98 | 2.01 | 954530 | 18959 | 5.70% |
| 2025-02-27 | 1.92 | 2.08 | 0.06 | 2.97% | 1.92 | 2.12 | 2061644 | 41025 | 12.30% |
| 2025-02-26 | 2.02 | 2.02 | -0.11 | -5.16% | 2.02 | 2.02 | 28436 | 574 | 0.17% |
| 2025-02-25 | 2.13 | 2.13 | -0.11 | -4.91% | 2.13 | 2.13 | 11198 | 238 | 0.07% |
| 2025-02-24 | 2.24 | 2.24 | -0.12 | -5.08% | 2.24 | 2.24 | 23382 | 523 | 0.14% |
| 2025-02-21 | 2.36 | 2.36 | -0.12 | -4.84% | 2.36 | 2.36 | 9822 | 231 | 0.06% |
| 2025-02-19 | 2.49 | 2.48 | -0.01 | -0.40% | 2.45 | 2.50 | 320434 | 7911 | 1.91% |
| 2025-02-18 | 2.58 | 2.49 | -0.09 | -3.49% | 2.48 | 2.58 | 432668 | 10890 | 2.58% |
| 2025-02-17 | 2.55 | 2.58 | 0.03 | 1.18% | 2.52 | 2.59 | 371558 | 9508 | 2.22% |
| 2025-02-14 | 2.59 | 2.55 | -0.05 | -1.92% | 2.54 | 2.61 | 295204 | 7579 | 1.76% |
| 2025-02-13 | 2.57 | 2.60 | 0.03 | 1.17% | 2.57 | 2.63 | 389933 | 10127 | 2.33% |
| 2025-02-12 | 2.57 | 2.57 | -0.01 | -0.39% | 2.53 | 2.59 | 317389 | 8128 | 1.89% |
| 2025-02-11 | 2.63 | 2.58 | -0.05 | -1.90% | 2.56 | 2.68 | 363134 | 9380 | 2.17% |
| 2025-02-10 | 2.58 | 2.63 | 0.06 | 2.33% | 2.57 | 2.64 | 478519 | 12482 | 2.86% |
| 2025-02-07 | 2.48 | 2.57 | 0.08 | 3.21% | 2.47 | 2.60 | 581409 | 14834 | 3.47% |
| 2025-02-06 | 2.47 | 2.49 | 0.02 | 0.81% | 2.39 | 2.49 | 505827 | 12374 | 3.02% |
| 2025-02-05 | 2.47 | 2.47 | 0.02 | 0.82% | 2.44 | 2.49 | 368762 | 9102 | 2.20% |
| 2025-01-27 | 2.45 | 2.45 | -0.08 | -3.16% | 2.40 | 2.55 | 691352 | 17134 | 4.13% |
| 2025-01-24 | 2.53 | 2.53 | -0.28 | -9.96% | 2.53 | 2.64 | 677300 | 17219 | 4.04% |
| 2025-01-23 | 2.86 | 2.81 | -0.03 | -1.06% | 2.81 | 2.89 | 207148 | 5910 | 1.24% |
| 2025-01-22 | 2.86 | 2.84 | -0.02 | -0.70% | 2.82 | 2.87 | 156739 | 4446 | 0.94% |
| 2025-01-21 | 2.92 | 2.86 | -0.05 | -1.72% | 2.85 | 2.94 | 206162 | 5931 | 1.23% |
| 2025-01-20 | 2.90 | 2.91 | 0.01 | 0.34% | 2.87 | 2.95 | 263957 | 7696 | 1.58% |
| 2025-01-17 | 2.90 | 2.90 | -0.02 | -0.68% | 2.85 | 2.94 | 281378 | 8148 | 1.68% |
| 2025-01-16 | 2.81 | 2.92 | 0.12 | 4.29% | 2.80 | 2.93 | 482219 | 13892 | 2.88% |
| 2025-01-15 | 2.83 | 2.80 | -0.03 | -1.06% | 2.77 | 2.83 | 275724 | 7708 | 1.65% |
| 2025-01-14 | 2.73 | 2.83 | 0.10 | 3.66% | 2.72 | 2.84 | 354461 | 9868 | 2.12% |
| 2025-01-13 | 2.72 | 2.73 | -0.04 | -1.44% | 2.70 | 2.75 | 264762 | 7210 | 1.58% |
| 2025-01-10 | 2.83 | 2.77 | -0.07 | -2.46% | 2.76 | 2.86 | 272470 | 7633 | 1.63% |
| 2025-01-09 | 2.80 | 2.84 | 0.01 | 0.35% | 2.79 | 2.86 | 236809 | 6698 | 1.41% |
| 2025-01-08 | 2.83 | 2.83 | -0.02 | -0.70% | 2.76 | 2.85 | 325358 | 9124 | 1.94% |
| 2025-01-07 | 2.83 | 2.85 | 0.01 | 0.35% | 2.77 | 2.85 | 393929 | 11044 | 2.35% |
| 2025-01-06 | 2.95 | 2.84 | -0.13 | -4.38% | 2.81 | 2.96 | 480352 | 13794 | 2.87% |
| 2025-01-03 | 3.02 | 2.97 | -0.04 | -1.33% | 2.95 | 3.04 | 406811 | 12142 | 2.43% |
| 2025-01-02 | 3.05 | 3.01 | -0.04 | -1.31% | 3.00 | 3.08 | 407595 | 12381 | 2.42% |
| 2024-12-31 | 3.09 | 3.05 | -0.04 | -1.29% | 3.02 | 3.12 | 395655 | 12151 | 2.35% |
| 2024-12-30 | 3.13 | 3.09 | -0.03 | -0.96% | 3.06 | 3.14 | 339851 | 10470 | 2.02% |
| 2024-12-27 | 3.09 | 3.12 | 0.03 | 0.97% | 3.07 | 3.15 | 343009 | 10727 | 2.04% |
| 2024-12-26 | 3.08 | 3.09 | 0.00 | 0.00% | 3.07 | 3.12 | 269459 | 8336 | 1.60% |