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 | 1.69 | 1.70 | 0.01 | 0.59% | 1.62 | 1.72 | 105520 | 1768 | 1.02% |
| 2025-04-02 | 1.73 | 1.69 | -0.03 | -1.74% | 1.68 | 1.74 | 85192 | 1449 | 0.82% |
| 2025-04-01 | 1.68 | 1.72 | -0.05 | -2.82% | 1.68 | 1.78 | 287935 | 4873 | 2.79% |
| 2025-03-31 | 1.69 | 1.77 | 0.07 | 4.12% | 1.66 | 1.79 | 403681 | 7091 | 3.91% |
| 2025-03-28 | 1.79 | 1.70 | -0.09 | -5.03% | 1.70 | 1.79 | 281526 | 4866 | 2.73% |
| 2025-03-27 | 1.79 | 1.79 | 0.09 | 5.29% | 1.79 | 1.79 | 19085 | 341 | 0.18% |
| 2025-03-26 | 1.70 | 1.70 | 0.08 | 4.94% | 1.70 | 1.70 | 14806 | 251 | 0.14% |
| 2025-03-25 | 1.62 | 1.62 | 0.08 | 5.19% | 1.62 | 1.62 | 9971 | 161 | 0.10% |
| 2025-03-24 | 1.54 | 1.54 | 0.07 | 4.76% | 1.54 | 1.54 | 58237 | 896 | 0.56% |
| 2025-03-21 | 1.48 | 1.47 | -0.01 | -0.68% | 1.46 | 1.50 | 100007 | 1477 | 0.97% |
| 2025-03-20 | 1.45 | 1.48 | 0.03 | 2.07% | 1.44 | 1.51 | 120288 | 1781 | 1.16% |
| 2025-03-19 | 1.46 | 1.45 | -0.01 | -0.68% | 1.44 | 1.46 | 48194 | 696 | 0.47% |
| 2025-03-18 | 1.49 | 1.46 | -0.04 | -2.67% | 1.43 | 1.50 | 155425 | 2279 | 1.50% |
| 2025-03-17 | 1.43 | 1.50 | 0.07 | 4.90% | 1.41 | 1.50 | 155928 | 2286 | 1.51% |
| 2025-03-14 | 1.44 | 1.43 | 0.01 | 0.70% | 1.40 | 1.44 | 83902 | 1189 | 0.81% |
| 2025-03-13 | 1.43 | 1.42 | 0.00 | 0.00% | 1.40 | 1.43 | 65731 | 928 | 0.64% |
| 2025-03-12 | 1.43 | 1.42 | 0.01 | 0.71% | 1.41 | 1.43 | 50753 | 720 | 0.49% |
| 2025-03-11 | 1.44 | 1.41 | -0.01 | -0.70% | 1.40 | 1.46 | 91403 | 1299 | 0.88% |
| 2025-03-10 | 1.38 | 1.42 | 0.03 | 2.16% | 1.38 | 1.45 | 105634 | 1498 | 1.02% |
| 2025-03-07 | 1.38 | 1.39 | 0.01 | 0.72% | 1.37 | 1.42 | 94545 | 1316 | 0.92% |
| 2025-03-06 | 1.39 | 1.38 | -0.02 | -1.43% | 1.34 | 1.41 | 170425 | 2345 | 1.65% |
| 2025-03-05 | 1.46 | 1.40 | -0.06 | -4.11% | 1.39 | 1.48 | 171129 | 2422 | 1.66% |
| 2025-03-04 | 1.46 | 1.46 | -0.01 | -0.68% | 1.44 | 1.49 | 69603 | 1017 | 0.67% |
| 2025-03-03 | 1.47 | 1.47 | 0.00 | 0.00% | 1.45 | 1.49 | 65968 | 970 | 0.64% |
| 2025-02-28 | 1.46 | 1.47 | 0.00 | 0.00% | 1.45 | 1.53 | 96471 | 1438 | 0.93% |
| 2025-02-27 | 1.49 | 1.47 | -0.03 | -2.00% | 1.47 | 1.51 | 80374 | 1190 | 0.78% |
| 2025-02-26 | 1.52 | 1.50 | -0.02 | -1.32% | 1.49 | 1.53 | 74334 | 1115 | 0.72% |
| 2025-02-25 | 1.55 | 1.52 | -0.03 | -1.94% | 1.51 | 1.55 | 70992 | 1085 | 0.69% |
| 2025-02-24 | 1.55 | 1.55 | -0.01 | -0.64% | 1.52 | 1.59 | 83140 | 1289 | 0.80% |
| 2025-02-21 | 1.55 | 1.56 | 0.02 | 1.30% | 1.54 | 1.61 | 170117 | 2676 | 1.65% |
| 2025-02-20 | 1.47 | 1.54 | 0.07 | 4.76% | 1.42 | 1.54 | 141224 | 2103 | 1.37% |
| 2025-02-19 | 1.47 | 1.47 | -0.01 | -0.68% | 1.46 | 1.49 | 91634 | 1347 | 0.89% |
| 2025-02-18 | 1.50 | 1.48 | -0.04 | -2.63% | 1.46 | 1.52 | 119068 | 1769 | 1.15% |
| 2025-02-17 | 1.53 | 1.52 | -0.01 | -0.65% | 1.50 | 1.54 | 98794 | 1499 | 0.96% |
| 2025-02-14 | 1.54 | 1.53 | -0.02 | -1.29% | 1.52 | 1.55 | 62210 | 952 | 0.60% |
| 2025-02-13 | 1.56 | 1.55 | 0.00 | 0.00% | 1.54 | 1.58 | 88529 | 1371 | 0.86% |
| 2025-02-12 | 1.56 | 1.55 | 0.00 | 0.00% | 1.53 | 1.59 | 70866 | 1096 | 0.69% |
| 2025-02-11 | 1.58 | 1.55 | -0.04 | -2.52% | 1.54 | 1.58 | 102488 | 1594 | 0.99% |
| 2025-02-10 | 1.55 | 1.59 | 0.04 | 2.58% | 1.54 | 1.62 | 93088 | 1472 | 0.90% |
| 2025-02-07 | 1.54 | 1.55 | 0.00 | 0.00% | 1.53 | 1.56 | 108223 | 1672 | 1.05% |
| 2025-02-06 | 1.56 | 1.55 | 0.00 | 0.00% | 1.52 | 1.57 | 112482 | 1739 | 1.09% |
| 2025-02-05 | 1.66 | 1.55 | -0.08 | -4.91% | 1.55 | 1.66 | 183846 | 2870 | 1.78% |
| 2025-01-27 | 1.54 | 1.63 | 0.08 | 5.16% | 1.54 | 1.63 | 106622 | 1727 | 1.03% |
| 2025-01-24 | 1.60 | 1.55 | -0.06 | -3.73% | 1.53 | 1.60 | 89166 | 1395 | 0.86% |
| 2025-01-23 | 1.63 | 1.61 | -0.01 | -0.62% | 1.60 | 1.65 | 46806 | 759 | 0.45% |
| 2025-01-22 | 1.65 | 1.62 | -0.04 | -2.41% | 1.62 | 1.66 | 43584 | 712 | 0.42% |
| 2025-01-21 | 1.66 | 1.66 | -0.01 | -0.60% | 1.64 | 1.68 | 47458 | 786 | 0.46% |
| 2025-01-20 | 1.66 | 1.67 | 0.02 | 1.21% | 1.64 | 1.68 | 37822 | 630 | 0.37% |
| 2025-01-17 | 1.67 | 1.65 | -0.01 | -0.60% | 1.63 | 1.67 | 45493 | 750 | 0.44% |
| 2025-01-16 | 1.67 | 1.66 | 0.00 | 0.00% | 1.64 | 1.72 | 80544 | 1351 | 0.78% |
| 2025-01-15 | 1.59 | 1.66 | 0.07 | 4.40% | 1.58 | 1.66 | 114647 | 1874 | 1.11% |
| 2025-01-14 | 1.52 | 1.59 | 0.08 | 5.30% | 1.51 | 1.59 | 99250 | 1562 | 0.96% |
| 2025-01-13 | 1.50 | 1.51 | -0.04 | -2.58% | 1.48 | 1.55 | 84669 | 1272 | 0.82% |
| 2025-01-10 | 1.62 | 1.55 | -0.08 | -4.91% | 1.55 | 1.63 | 112269 | 1761 | 1.09% |
| 2025-01-09 | 1.63 | 1.63 | 0.00 | 0.00% | 1.60 | 1.65 | 44723 | 727 | 0.43% |
| 2025-01-08 | 1.66 | 1.63 | -0.03 | -1.81% | 1.59 | 1.70 | 81476 | 1336 | 0.79% |
| 2025-01-07 | 1.55 | 1.66 | 0.06 | 3.75% | 1.54 | 1.66 | 102699 | 1643 | 0.99% |
| 2025-01-06 | 1.68 | 1.60 | -0.08 | -4.76% | 1.60 | 1.68 | 110141 | 1781 | 1.07% |
| 2025-01-03 | 1.75 | 1.68 | -0.05 | -2.89% | 1.65 | 1.75 | 86623 | 1472 | 0.84% |
| 2025-01-02 | 1.73 | 1.73 | -0.03 | -1.70% | 1.71 | 1.78 | 89409 | 1555 | 0.87% |
| 2024-12-31 | 1.72 | 1.76 | 0.03 | 1.73% | 1.70 | 1.80 | 136470 | 2400 | 1.32% |
| 2024-12-30 | 1.72 | 1.73 | 0.00 | 0.00% | 1.64 | 1.74 | 133032 | 2242 | 1.29% |
| 2024-12-27 | 1.82 | 1.73 | -0.05 | -2.81% | 1.72 | 1.82 | 135913 | 2393 | 1.32% |
| 2024-12-26 | 1.71 | 1.78 | 0.06 | 3.49% | 1.70 | 1.78 | 150728 | 2611 | 1.46% |