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 | 1.68 | 1.69 | -0.01 | -0.59% | 1.67 | 1.72 | 421997 | 7156 | 0.90% |
| 2025-04-02 | 1.66 | 1.70 | 0.03 | 1.80% | 1.64 | 1.70 | 557190 | 9335 | 1.19% |
| 2025-04-01 | 1.69 | 1.67 | -0.02 | -1.18% | 1.67 | 1.70 | 470741 | 7939 | 1.01% |
| 2025-03-31 | 1.71 | 1.69 | -0.03 | -1.74% | 1.68 | 1.74 | 578404 | 9853 | 1.24% |
| 2025-03-28 | 1.76 | 1.72 | -0.05 | -2.82% | 1.72 | 1.76 | 546466 | 9465 | 1.17% |
| 2025-03-27 | 1.78 | 1.77 | -0.02 | -1.12% | 1.75 | 1.78 | 396240 | 7002 | 0.85% |
| 2025-03-26 | 1.76 | 1.79 | 0.02 | 1.13% | 1.76 | 1.80 | 427469 | 7629 | 0.92% |
| 2025-03-25 | 1.76 | 1.77 | 0.00 | 0.00% | 1.74 | 1.77 | 436141 | 7664 | 0.93% |
| 2025-03-24 | 1.81 | 1.77 | -0.03 | -1.67% | 1.75 | 1.82 | 639196 | 11339 | 1.37% |
| 2025-03-21 | 1.81 | 1.80 | -0.02 | -1.10% | 1.79 | 1.83 | 502199 | 9085 | 1.07% |
| 2025-03-20 | 1.84 | 1.82 | -0.02 | -1.09% | 1.81 | 1.85 | 616101 | 11282 | 1.32% |
| 2025-03-19 | 1.84 | 1.84 | -0.01 | -0.54% | 1.83 | 1.85 | 409946 | 7535 | 0.88% |
| 2025-03-18 | 1.87 | 1.85 | -0.02 | -1.07% | 1.84 | 1.87 | 620388 | 11488 | 1.33% |
| 2025-03-17 | 1.88 | 1.87 | 0.01 | 0.54% | 1.85 | 1.91 | 881394 | 16559 | 1.89% |
| 2025-03-14 | 1.83 | 1.86 | 0.03 | 1.64% | 1.82 | 1.87 | 977039 | 18109 | 2.09% |
| 2025-03-13 | 1.85 | 1.83 | -0.02 | -1.08% | 1.81 | 1.86 | 546162 | 9973 | 1.17% |
| 2025-03-12 | 1.87 | 1.85 | -0.02 | -1.07% | 1.84 | 1.88 | 606677 | 11254 | 1.30% |
| 2025-03-11 | 1.84 | 1.87 | 0.00 | 0.00% | 1.83 | 1.88 | 632498 | 11753 | 1.35% |
| 2025-03-10 | 1.89 | 1.87 | 0.02 | 1.08% | 1.87 | 1.96 | 1068195 | 20405 | 2.29% |
| 2025-03-07 | 1.88 | 1.85 | -0.05 | -2.63% | 1.83 | 1.89 | 767688 | 14192 | 1.64% |
| 2025-03-06 | 1.83 | 1.90 | 0.08 | 4.40% | 1.82 | 1.93 | 1382527 | 26028 | 2.96% |
| 2025-03-05 | 1.79 | 1.82 | 0.02 | 1.11% | 1.75 | 1.83 | 792418 | 14150 | 1.70% |
| 2025-03-04 | 1.81 | 1.80 | -0.01 | -0.55% | 1.77 | 1.82 | 631974 | 11283 | 1.35% |
| 2025-03-03 | 1.83 | 1.81 | -0.03 | -1.63% | 1.80 | 1.88 | 829248 | 15189 | 1.78% |
| 2025-02-28 | 1.89 | 1.84 | -0.06 | -3.16% | 1.82 | 1.92 | 1119219 | 20840 | 2.40% |
| 2025-02-27 | 1.87 | 1.90 | 0.03 | 1.60% | 1.86 | 1.92 | 1055782 | 19980 | 2.26% |
| 2025-02-26 | 1.82 | 1.87 | 0.06 | 3.31% | 1.81 | 1.90 | 1315815 | 24585 | 2.82% |
| 2025-02-25 | 1.83 | 1.81 | -0.03 | -1.63% | 1.80 | 1.87 | 1010355 | 18571 | 2.16% |
| 2025-02-24 | 1.80 | 1.84 | 0.02 | 1.10% | 1.80 | 1.87 | 1020994 | 18912 | 2.19% |
| 2025-02-21 | 1.84 | 1.82 | -0.02 | -1.09% | 1.80 | 1.88 | 792444 | 14470 | 1.70% |
| 2025-02-20 | 1.86 | 1.84 | -0.02 | -1.08% | 1.82 | 1.87 | 699164 | 12864 | 1.50% |
| 2025-02-19 | 1.85 | 1.86 | 0.01 | 0.54% | 1.82 | 1.87 | 704913 | 13012 | 1.51% |
| 2025-02-18 | 1.93 | 1.85 | -0.09 | -4.64% | 1.85 | 1.94 | 976135 | 18341 | 2.09% |
| 2025-02-17 | 1.89 | 1.94 | 0.05 | 2.65% | 1.87 | 1.96 | 1175128 | 22580 | 2.52% |
| 2025-02-14 | 1.94 | 1.89 | -0.06 | -3.08% | 1.87 | 1.95 | 998504 | 18963 | 2.14% |
| 2025-02-13 | 1.95 | 1.95 | 0.02 | 1.04% | 1.91 | 2.00 | 1503486 | 29492 | 3.22% |
| 2025-02-12 | 1.89 | 1.93 | 0.02 | 1.05% | 1.86 | 1.94 | 1121489 | 21262 | 2.40% |
| 2025-02-11 | 1.95 | 1.91 | -0.03 | -1.55% | 1.88 | 1.97 | 955626 | 18150 | 2.05% |
| 2025-02-10 | 1.84 | 1.94 | 0.10 | 5.43% | 1.82 | 1.95 | 1414404 | 26880 | 3.03% |
| 2025-02-07 | 1.77 | 1.84 | 0.05 | 2.79% | 1.76 | 1.88 | 1278929 | 23434 | 2.74% |
| 2025-02-06 | 1.78 | 1.79 | 0.02 | 1.13% | 1.73 | 1.80 | 1076732 | 19053 | 2.30% |
| 2025-02-05 | 1.77 | 1.77 | -0.08 | -4.32% | 1.72 | 1.81 | 1375834 | 24393 | 2.95% |
| 2025-01-27 | 1.85 | 1.85 | -0.20 | -9.76% | 1.85 | 1.92 | 1359177 | 25373 | 2.91% |
| 2025-01-24 | 1.94 | 2.05 | 0.08 | 4.06% | 1.91 | 2.17 | 2573961 | 53586 | 5.51% |
| 2025-01-23 | 2.08 | 1.97 | -0.05 | -2.48% | 1.95 | 2.09 | 1871152 | 37605 | 4.01% |
| 2025-01-22 | 2.11 | 2.02 | -0.05 | -2.42% | 2.01 | 2.20 | 2903448 | 61167 | 6.21% |
| 2025-01-21 | 1.89 | 2.07 | 0.19 | 10.11% | 1.89 | 2.07 | 1604146 | 32427 | 3.43% |
| 2025-01-20 | 1.84 | 1.88 | 0.04 | 2.17% | 1.83 | 1.92 | 1087828 | 20379 | 2.33% |
| 2025-01-17 | 1.84 | 1.84 | -0.03 | -1.60% | 1.80 | 1.86 | 1281184 | 23406 | 2.74% |
| 2025-01-16 | 1.79 | 1.87 | 0.08 | 4.47% | 1.79 | 1.97 | 2032290 | 38720 | 4.35% |
| 2025-01-15 | 1.85 | 1.79 | -0.04 | -2.19% | 1.75 | 1.85 | 866612 | 15480 | 1.86% |
| 2025-01-14 | 1.75 | 1.83 | 0.10 | 5.78% | 1.74 | 1.85 | 1107257 | 19846 | 2.37% |
| 2025-01-13 | 1.68 | 1.73 | -0.02 | -1.14% | 1.66 | 1.74 | 1047009 | 17834 | 2.24% |
| 2025-01-10 | 1.87 | 1.75 | -0.14 | -7.41% | 1.73 | 1.88 | 1602553 | 28581 | 3.43% |
| 2025-01-09 | 1.98 | 1.89 | -0.11 | -5.50% | 1.87 | 1.99 | 1557503 | 29766 | 3.33% |
| 2025-01-08 | 2.03 | 2.00 | -0.03 | -1.48% | 1.94 | 2.05 | 725859 | 14447 | 1.55% |
| 2025-01-07 | 1.99 | 2.03 | 0.03 | 1.50% | 1.96 | 2.04 | 464468 | 9331 | 1.12% |
| 2025-01-06 | 2.08 | 2.00 | -0.12 | -5.66% | 1.97 | 2.08 | 716224 | 14478 | 1.73% |
| 2025-01-03 | 2.24 | 2.12 | -0.11 | -4.93% | 2.10 | 2.25 | 688372 | 14732 | 1.66% |
| 2025-01-02 | 2.19 | 2.23 | 0.04 | 1.83% | 2.19 | 2.32 | 777527 | 17553 | 1.88% |
| 2024-12-31 | 2.24 | 2.19 | -0.07 | -3.10% | 2.19 | 2.28 | 526812 | 11666 | 1.27% |
| 2024-12-30 | 2.36 | 2.26 | -0.11 | -4.64% | 2.24 | 2.36 | 722797 | 16423 | 1.74% |
| 2024-12-27 | 2.34 | 2.37 | 0.01 | 0.42% | 2.31 | 2.42 | 740446 | 17570 | 1.79% |
| 2024-12-26 | 2.31 | 2.36 | 0.02 | 0.85% | 2.29 | 2.41 | 710617 | 16716 | 1.71% |
| 2024-12-25 | 2.32 | 2.34 | 0.03 | 1.30% | 2.29 | 2.45 | 949959 | 22409 | 2.29% |