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 | 1.76 | 1.80 | 0.02 | 1.12% | 1.74 | 1.81 | 203808 | 3633 | 0.89% |
| 2025-04-02 | 1.77 | 1.78 | 0.00 | 0.00% | 1.76 | 1.80 | 186268 | 3305 | 0.82% |
| 2025-04-01 | 1.82 | 1.78 | -0.05 | -2.73% | 1.76 | 1.83 | 340053 | 6091 | 1.49% |
| 2025-03-31 | 1.80 | 1.83 | 0.04 | 2.23% | 1.79 | 1.87 | 465319 | 8528 | 2.04% |
| 2025-03-28 | 1.80 | 1.79 | -0.01 | -0.56% | 1.76 | 1.81 | 236718 | 4220 | 1.04% |
| 2025-03-27 | 1.78 | 1.80 | 0.03 | 1.69% | 1.75 | 1.82 | 354500 | 6349 | 1.55% |
| 2025-03-26 | 1.76 | 1.77 | 0.00 | 0.00% | 1.75 | 1.78 | 179048 | 3161 | 0.78% |
| 2025-03-25 | 1.75 | 1.77 | 0.03 | 1.72% | 1.74 | 1.79 | 246089 | 4330 | 1.08% |
| 2025-03-24 | 1.76 | 1.74 | -0.02 | -1.14% | 1.71 | 1.77 | 285967 | 4984 | 1.25% |
| 2025-03-21 | 1.80 | 1.76 | -0.05 | -2.76% | 1.74 | 1.81 | 403831 | 7149 | 1.77% |
| 2025-03-20 | 1.79 | 1.81 | 0.03 | 1.69% | 1.78 | 1.82 | 414729 | 7473 | 1.81% |
| 2025-03-19 | 1.78 | 1.78 | 0.00 | 0.00% | 1.76 | 1.80 | 340104 | 6044 | 1.49% |
| 2025-03-18 | 1.82 | 1.78 | -0.04 | -2.20% | 1.77 | 1.83 | 483065 | 8633 | 2.11% |
| 2025-03-17 | 1.87 | 1.82 | -0.05 | -2.67% | 1.80 | 1.89 | 468709 | 8627 | 2.05% |
| 2025-03-14 | 1.85 | 1.87 | 0.00 | 0.00% | 1.84 | 1.89 | 512542 | 9525 | 2.24% |
| 2025-03-13 | 1.80 | 1.87 | 0.08 | 4.47% | 1.79 | 1.88 | 662019 | 12303 | 2.90% |
| 2025-03-12 | 1.75 | 1.79 | 0.00 | 0.00% | 1.74 | 1.82 | 531735 | 9494 | 2.33% |
| 2025-03-11 | 1.82 | 1.79 | 0.06 | 3.47% | 1.73 | 1.82 | 1160862 | 20688 | 5.08% |
| 2025-03-10 | 1.70 | 1.73 | 0.08 | 4.85% | 1.70 | 1.73 | 288932 | 4982 | 1.26% |
| 2025-03-07 | 1.63 | 1.65 | 0.02 | 1.23% | 1.62 | 1.65 | 238241 | 3899 | 1.04% |
| 2025-03-06 | 1.62 | 1.63 | 0.01 | 0.62% | 1.62 | 1.64 | 199218 | 3243 | 0.87% |
| 2025-03-05 | 1.63 | 1.62 | -0.02 | -1.22% | 1.61 | 1.64 | 153641 | 2491 | 0.67% |
| 2025-03-04 | 1.64 | 1.64 | -0.01 | -0.61% | 1.62 | 1.65 | 232252 | 3786 | 1.02% |
| 2025-03-03 | 1.60 | 1.65 | 0.04 | 2.48% | 1.59 | 1.67 | 326783 | 5328 | 1.43% |
| 2025-02-28 | 1.59 | 1.61 | 0.01 | 0.63% | 1.59 | 1.63 | 233222 | 3761 | 1.02% |
| 2025-02-27 | 1.62 | 1.60 | -0.03 | -1.84% | 1.58 | 1.63 | 300807 | 4830 | 1.32% |
| 2025-02-26 | 1.62 | 1.63 | 0.02 | 1.24% | 1.61 | 1.64 | 194896 | 3167 | 0.85% |
| 2025-02-25 | 1.64 | 1.61 | -0.04 | -2.42% | 1.59 | 1.65 | 382804 | 6202 | 1.68% |
| 2025-02-24 | 1.68 | 1.65 | -0.04 | -2.37% | 1.64 | 1.69 | 270219 | 4501 | 1.18% |
| 2025-02-21 | 1.68 | 1.69 | 0.01 | 0.60% | 1.67 | 1.70 | 230518 | 3880 | 1.01% |
| 2025-02-20 | 1.70 | 1.68 | -0.02 | -1.18% | 1.67 | 1.70 | 185564 | 3119 | 0.81% |
| 2025-02-19 | 1.68 | 1.70 | 0.01 | 0.59% | 1.67 | 1.70 | 155330 | 2618 | 0.68% |
| 2025-02-18 | 1.71 | 1.69 | -0.03 | -1.74% | 1.68 | 1.72 | 263868 | 4473 | 1.15% |
| 2025-02-17 | 1.75 | 1.72 | -0.03 | -1.71% | 1.71 | 1.75 | 322237 | 5551 | 1.41% |
| 2025-02-14 | 1.73 | 1.75 | 0.02 | 1.16% | 1.73 | 1.76 | 296884 | 5178 | 1.30% |
| 2025-02-13 | 1.73 | 1.73 | 0.00 | 0.00% | 1.71 | 1.75 | 204152 | 3530 | 0.89% |
| 2025-02-12 | 1.73 | 1.73 | -0.02 | -1.14% | 1.71 | 1.75 | 369617 | 6376 | 1.62% |
| 2025-02-11 | 1.69 | 1.75 | 0.06 | 3.55% | 1.67 | 1.77 | 618003 | 10629 | 2.70% |
| 2025-02-10 | 1.69 | 1.69 | 0.01 | 0.60% | 1.66 | 1.70 | 303878 | 5101 | 1.33% |
| 2025-02-07 | 1.73 | 1.68 | -0.06 | -3.45% | 1.67 | 1.74 | 531237 | 9031 | 2.32% |
| 2025-02-06 | 1.72 | 1.74 | 0.02 | 1.16% | 1.72 | 1.76 | 344431 | 5990 | 1.51% |
| 2025-02-05 | 1.74 | 1.72 | 0.01 | 0.58% | 1.69 | 1.78 | 387010 | 6675 | 1.69% |
| 2025-01-27 | 1.73 | 1.71 | -0.01 | -0.58% | 1.71 | 1.79 | 549526 | 9549 | 2.40% |
| 2025-01-24 | 1.70 | 1.72 | 0.08 | 4.88% | 1.68 | 1.72 | 781620 | 13361 | 3.42% |
| 2025-01-23 | 1.55 | 1.64 | 0.08 | 5.13% | 1.55 | 1.64 | 491222 | 7912 | 2.15% |
| 2025-01-22 | 1.51 | 1.56 | 0.05 | 3.31% | 1.49 | 1.57 | 380813 | 5831 | 1.67% |
| 2025-01-21 | 1.52 | 1.51 | -0.01 | -0.66% | 1.49 | 1.52 | 252787 | 3809 | 1.11% |
| 2025-01-20 | 1.50 | 1.52 | 0.03 | 2.01% | 1.48 | 1.54 | 373910 | 5640 | 1.64% |
| 2025-01-17 | 1.48 | 1.49 | 0.01 | 0.68% | 1.47 | 1.51 | 296810 | 4425 | 1.30% |
| 2025-01-16 | 1.48 | 1.48 | -0.01 | -0.67% | 1.45 | 1.51 | 429978 | 6362 | 1.88% |
| 2025-01-15 | 1.52 | 1.49 | -0.02 | -1.32% | 1.48 | 1.55 | 413635 | 6249 | 1.81% |
| 2025-01-14 | 1.50 | 1.51 | 0.01 | 0.67% | 1.48 | 1.53 | 382796 | 5765 | 1.68% |
| 2025-01-13 | 1.45 | 1.50 | 0.05 | 3.45% | 1.44 | 1.51 | 390249 | 5803 | 1.71% |
| 2025-01-10 | 1.43 | 1.45 | 0.00 | 0.00% | 1.41 | 1.47 | 456897 | 6581 | 2.00% |
| 2025-01-09 | 1.38 | 1.45 | 0.06 | 4.32% | 1.37 | 1.46 | 719875 | 10222 | 3.15% |
| 2025-01-08 | 1.42 | 1.39 | -0.04 | -2.80% | 1.36 | 1.42 | 800358 | 11083 | 3.50% |
| 2025-01-07 | 1.44 | 1.43 | -0.05 | -3.38% | 1.41 | 1.48 | 633248 | 9060 | 2.77% |
| 2025-01-06 | 1.55 | 1.48 | -0.08 | -5.13% | 1.48 | 1.55 | 492399 | 7387 | 2.15% |
| 2025-01-03 | 1.59 | 1.56 | -0.04 | -2.50% | 1.54 | 1.63 | 494441 | 7865 | 2.16% |
| 2025-01-02 | 1.54 | 1.60 | -0.01 | -0.62% | 1.53 | 1.60 | 553129 | 8667 | 4.71% |
| 2024-12-31 | 1.60 | 1.61 | 0.01 | 0.63% | 1.58 | 1.66 | 645556 | 10420 | 5.50% |
| 2024-12-30 | 1.53 | 1.60 | 0.08 | 5.26% | 1.53 | 1.60 | 662187 | 10491 | 5.64% |
| 2024-12-27 | 1.52 | 1.52 | -0.08 | -5.00% | 1.52 | 1.58 | 1028346 | 15777 | 8.76% |
| 2024-12-26 | 1.60 | 1.60 | -0.08 | -4.76% | 1.60 | 1.61 | 417894 | 6687 | 3.56% |