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 | 1.85 | 1.86 | 0.01 | 0.54% | 1.83 | 1.87 | 37823 | 699 | 0.56% |
| 2025-04-02 | 1.84 | 1.85 | 0.00 | 0.00% | 1.83 | 1.86 | 24863 | 458 | 0.37% |
| 2025-04-01 | 1.82 | 1.85 | 0.02 | 1.09% | 1.80 | 1.86 | 53451 | 986 | 0.79% |
| 2025-03-31 | 1.83 | 1.83 | 0.00 | 0.00% | 1.75 | 1.83 | 87089 | 1550 | 1.28% |
| 2025-03-28 | 1.90 | 1.83 | -0.07 | -3.68% | 1.81 | 1.90 | 130215 | 2397 | 1.91% |
| 2025-03-27 | 1.90 | 1.90 | -0.01 | -0.52% | 1.89 | 1.91 | 39038 | 741 | 0.57% |
| 2025-03-26 | 1.89 | 1.91 | 0.01 | 0.53% | 1.89 | 1.92 | 55032 | 1045 | 0.81% |
| 2025-03-25 | 1.90 | 1.90 | 0.00 | 0.00% | 1.88 | 1.90 | 38520 | 729 | 0.57% |
| 2025-03-24 | 1.94 | 1.90 | -0.05 | -2.56% | 1.88 | 1.94 | 100138 | 1904 | 1.47% |
| 2025-03-21 | 1.91 | 1.95 | 0.03 | 1.56% | 1.91 | 2.01 | 131777 | 2579 | 1.94% |
| 2025-03-20 | 1.91 | 1.92 | 0.01 | 0.52% | 1.89 | 1.93 | 54603 | 1046 | 0.80% |
| 2025-03-19 | 1.89 | 1.91 | 0.02 | 1.06% | 1.88 | 1.92 | 51145 | 970 | 0.75% |
| 2025-03-18 | 1.97 | 1.89 | -0.06 | -3.08% | 1.89 | 1.97 | 122167 | 2337 | 1.80% |
| 2025-03-17 | 1.94 | 1.95 | 0.02 | 1.04% | 1.92 | 1.96 | 69408 | 1344 | 1.02% |
| 2025-03-14 | 1.91 | 1.93 | 0.01 | 0.52% | 1.89 | 1.94 | 86331 | 1649 | 1.27% |
| 2025-03-13 | 1.94 | 1.92 | -0.03 | -1.54% | 1.89 | 1.96 | 103888 | 1984 | 1.53% |
| 2025-03-12 | 1.94 | 1.95 | 0.02 | 1.04% | 1.91 | 1.95 | 54521 | 1055 | 0.80% |
| 2025-03-11 | 1.92 | 1.93 | -0.01 | -0.52% | 1.91 | 1.95 | 52360 | 1010 | 0.77% |
| 2025-03-10 | 1.95 | 1.94 | -0.01 | -0.51% | 1.90 | 1.98 | 95317 | 1845 | 1.40% |
| 2025-03-07 | 1.95 | 1.95 | 0.00 | 0.00% | 1.95 | 2.04 | 104282 | 2077 | 1.53% |
| 2025-03-06 | 1.96 | 1.95 | -0.03 | -1.52% | 1.93 | 1.98 | 83899 | 1641 | 1.23% |
| 2025-03-05 | 2.00 | 1.98 | -0.03 | -1.49% | 1.95 | 2.01 | 70614 | 1398 | 1.04% |
| 2025-03-04 | 1.99 | 2.01 | 0.01 | 0.50% | 1.92 | 2.01 | 126795 | 2491 | 1.86% |
| 2025-03-03 | 2.03 | 2.00 | -0.03 | -1.48% | 1.98 | 2.03 | 74855 | 1498 | 1.10% |
| 2025-02-28 | 2.05 | 2.03 | -0.01 | -0.49% | 2.02 | 2.11 | 91324 | 1875 | 1.34% |
| 2025-02-27 | 2.03 | 2.04 | 0.01 | 0.49% | 2.01 | 2.06 | 72777 | 1481 | 1.07% |
| 2025-02-26 | 2.05 | 2.03 | -0.01 | -0.49% | 2.02 | 2.05 | 65689 | 1335 | 0.97% |
| 2025-02-25 | 2.01 | 2.04 | 0.00 | 0.00% | 2.01 | 2.07 | 56426 | 1153 | 0.83% |
| 2025-02-24 | 2.08 | 2.04 | -0.04 | -1.92% | 2.01 | 2.08 | 88383 | 1804 | 1.30% |
| 2025-02-21 | 2.12 | 2.08 | -0.04 | -1.89% | 2.07 | 2.13 | 106422 | 2218 | 1.56% |
| 2025-02-20 | 2.10 | 2.12 | 0.02 | 0.95% | 2.09 | 2.17 | 92434 | 1965 | 1.36% |
| 2025-02-19 | 2.11 | 2.10 | -0.01 | -0.47% | 2.09 | 2.13 | 73825 | 1552 | 1.09% |
| 2025-02-18 | 2.13 | 2.11 | -0.01 | -0.47% | 2.07 | 2.13 | 94179 | 1979 | 1.38% |
| 2025-02-17 | 2.12 | 2.12 | -0.01 | -0.47% | 2.10 | 2.14 | 77389 | 1638 | 1.14% |
| 2025-02-14 | 2.15 | 2.13 | -0.03 | -1.39% | 2.10 | 2.18 | 69893 | 1490 | 1.03% |
| 2025-02-13 | 2.18 | 2.16 | -0.03 | -1.37% | 2.11 | 2.18 | 113541 | 2435 | 1.67% |
| 2025-02-12 | 2.20 | 2.19 | -0.01 | -0.45% | 2.17 | 2.23 | 104999 | 2305 | 1.54% |
| 2025-02-11 | 2.19 | 2.20 | 0.02 | 0.92% | 2.16 | 2.25 | 145932 | 3211 | 2.14% |
| 2025-02-10 | 2.08 | 2.18 | 0.10 | 4.81% | 2.07 | 2.18 | 104836 | 2224 | 1.54% |
| 2025-02-07 | 2.10 | 2.08 | -0.02 | -0.95% | 2.07 | 2.11 | 96094 | 2009 | 1.41% |
| 2025-02-06 | 2.12 | 2.10 | -0.01 | -0.47% | 2.07 | 2.12 | 52770 | 1104 | 0.78% |
| 2025-02-05 | 2.12 | 2.11 | -0.01 | -0.47% | 2.06 | 2.12 | 54981 | 1154 | 0.81% |
| 2025-01-27 | 2.10 | 2.12 | 0.03 | 1.44% | 2.10 | 2.16 | 58055 | 1233 | 0.85% |
| 2025-01-24 | 2.07 | 2.09 | 0.03 | 1.46% | 2.02 | 2.11 | 85191 | 1770 | 1.25% |
| 2025-01-23 | 2.13 | 2.06 | -0.07 | -3.29% | 2.05 | 2.16 | 111257 | 2333 | 1.64% |
| 2025-01-22 | 2.11 | 2.13 | 0.01 | 0.47% | 2.11 | 2.22 | 164557 | 3570 | 2.42% |
| 2025-01-21 | 2.11 | 2.12 | 0.02 | 0.95% | 2.04 | 2.14 | 113886 | 2398 | 1.67% |
| 2025-01-20 | 2.15 | 2.10 | -0.04 | -1.87% | 2.10 | 2.16 | 102418 | 2186 | 1.51% |
| 2025-01-17 | 2.15 | 2.14 | -0.03 | -1.38% | 2.11 | 2.20 | 146789 | 3172 | 2.16% |
| 2025-01-16 | 2.31 | 2.17 | -0.10 | -4.41% | 2.16 | 2.35 | 283221 | 6309 | 4.16% |
| 2025-01-15 | 2.28 | 2.27 | 0.01 | 0.44% | 2.24 | 2.32 | 204943 | 4663 | 3.01% |
| 2025-01-14 | 2.16 | 2.26 | 0.11 | 5.12% | 2.16 | 2.26 | 128215 | 2858 | 1.88% |
| 2025-01-13 | 2.15 | 2.15 | -0.02 | -0.92% | 2.12 | 2.21 | 110555 | 2377 | 1.62% |
| 2025-01-10 | 2.18 | 2.17 | -0.03 | -1.36% | 2.09 | 2.22 | 175670 | 3777 | 2.58% |
| 2025-01-09 | 2.24 | 2.20 | -0.06 | -2.65% | 2.19 | 2.28 | 177994 | 3965 | 2.62% |
| 2025-01-08 | 2.24 | 2.26 | 0.03 | 1.35% | 2.18 | 2.33 | 320980 | 7277 | 4.72% |
| 2025-01-07 | 2.13 | 2.23 | 0.11 | 5.19% | 2.10 | 2.23 | 255307 | 5629 | 3.75% |
| 2025-01-06 | 2.01 | 2.12 | 0.03 | 1.44% | 2.01 | 2.15 | 193855 | 4039 | 2.85% |
| 2025-01-03 | 2.00 | 2.09 | 0.09 | 4.50% | 1.98 | 2.10 | 270164 | 5595 | 3.97% |
| 2025-01-02 | 2.07 | 2.00 | -0.11 | -5.21% | 2.00 | 2.09 | 245803 | 4971 | 3.61% |
| 2024-12-31 | 2.01 | 2.11 | 0.10 | 4.98% | 2.00 | 2.11 | 282644 | 5930 | 4.15% |
| 2024-12-30 | 2.02 | 2.01 | 0.04 | 2.03% | 1.98 | 2.07 | 209917 | 4259 | 3.09% |
| 2024-12-27 | 1.87 | 1.97 | 0.09 | 4.79% | 1.86 | 1.97 | 94457 | 1830 | 1.39% |
| 2024-12-26 | 1.84 | 1.88 | -0.01 | -0.53% | 1.81 | 1.91 | 134962 | 2524 | 1.98% |