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 | 1.47 | 1.49 | 0.01 | 0.68% | 1.46 | 1.52 | 948340 | 14183 | 2.43% |
| 2025-04-02 | 1.50 | 1.48 | -0.02 | -1.33% | 1.48 | 1.50 | 852461 | 12671 | 2.19% |
| 2025-04-01 | 1.50 | 1.50 | 0.00 | 0.00% | 1.49 | 1.53 | 1113804 | 16820 | 2.86% |
| 2025-03-31 | 1.55 | 1.50 | -0.07 | -4.46% | 1.49 | 1.58 | 1923937 | 29255 | 4.93% |
| 2025-03-28 | 1.57 | 1.57 | -0.02 | -1.26% | 1.56 | 1.63 | 2337422 | 37250 | 5.99% |
| 2025-03-27 | 1.67 | 1.59 | -0.02 | -1.24% | 1.58 | 1.73 | 3990548 | 65590 | 10.23% |
| 2025-03-26 | 1.61 | 1.61 | 0.15 | 10.27% | 1.60 | 1.61 | 1140827 | 18367 | 2.92% |
| 2025-03-25 | 1.45 | 1.46 | 0.00 | 0.00% | 1.44 | 1.47 | 521344 | 7592 | 1.34% |
| 2025-03-24 | 1.50 | 1.46 | -0.05 | -3.31% | 1.43 | 1.51 | 1281836 | 18743 | 3.29% |
| 2025-03-21 | 1.53 | 1.51 | -0.02 | -1.31% | 1.51 | 1.54 | 562554 | 8560 | 1.44% |
| 2025-03-20 | 1.53 | 1.53 | -0.01 | -0.65% | 1.52 | 1.56 | 695241 | 10718 | 1.78% |
| 2025-03-19 | 1.55 | 1.54 | -0.01 | -0.65% | 1.53 | 1.56 | 590163 | 9113 | 1.51% |
| 2025-03-18 | 1.58 | 1.55 | -0.02 | -1.27% | 1.54 | 1.58 | 764014 | 11862 | 1.96% |
| 2025-03-17 | 1.55 | 1.57 | 0.03 | 1.95% | 1.54 | 1.59 | 1314104 | 20675 | 3.37% |
| 2025-03-14 | 1.50 | 1.54 | 0.04 | 2.67% | 1.50 | 1.55 | 1049290 | 16015 | 2.69% |
| 2025-03-13 | 1.52 | 1.50 | -0.02 | -1.32% | 1.48 | 1.53 | 819924 | 12321 | 2.10% |
| 2025-03-12 | 1.52 | 1.52 | -0.01 | -0.65% | 1.51 | 1.54 | 797116 | 12179 | 2.04% |
| 2025-03-11 | 1.51 | 1.53 | 0.00 | 0.00% | 1.50 | 1.53 | 757135 | 11468 | 1.94% |
| 2025-03-10 | 1.54 | 1.53 | 0.00 | 0.00% | 1.51 | 1.55 | 640037 | 9778 | 1.64% |
| 2025-03-07 | 1.57 | 1.53 | -0.06 | -3.77% | 1.52 | 1.58 | 1279364 | 19742 | 3.28% |
| 2025-03-06 | 1.55 | 1.59 | 0.07 | 4.61% | 1.53 | 1.59 | 1717857 | 26909 | 4.40% |
| 2025-03-05 | 1.55 | 1.52 | -0.03 | -1.94% | 1.48 | 1.55 | 1203719 | 18205 | 3.09% |
| 2025-03-04 | 1.55 | 1.55 | -0.01 | -0.64% | 1.53 | 1.56 | 1052078 | 16220 | 2.70% |
| 2025-03-03 | 1.57 | 1.56 | 0.01 | 0.65% | 1.55 | 1.61 | 1317363 | 20798 | 3.38% |
| 2025-02-28 | 1.59 | 1.55 | -0.05 | -3.13% | 1.54 | 1.61 | 1459352 | 22951 | 3.74% |
| 2025-02-27 | 1.62 | 1.60 | -0.02 | -1.23% | 1.58 | 1.68 | 1346620 | 21788 | 3.45% |
| 2025-02-26 | 1.57 | 1.62 | 0.05 | 3.18% | 1.57 | 1.63 | 1406982 | 22666 | 3.61% |
| 2025-02-25 | 1.57 | 1.57 | -0.01 | -0.63% | 1.55 | 1.61 | 1092443 | 17323 | 2.80% |
| 2025-02-24 | 1.53 | 1.58 | 0.04 | 2.60% | 1.53 | 1.63 | 1769028 | 28158 | 4.54% |
| 2025-02-21 | 1.56 | 1.54 | -0.01 | -0.65% | 1.50 | 1.57 | 1311458 | 20146 | 3.36% |
| 2025-02-20 | 1.56 | 1.55 | -0.01 | -0.64% | 1.53 | 1.58 | 1012937 | 15716 | 2.60% |
| 2025-02-19 | 1.54 | 1.56 | 0.02 | 1.30% | 1.53 | 1.57 | 930903 | 14413 | 2.39% |
| 2025-02-18 | 1.63 | 1.54 | -0.08 | -4.94% | 1.54 | 1.65 | 1415360 | 22302 | 3.63% |
| 2025-02-17 | 1.58 | 1.62 | 0.04 | 2.53% | 1.57 | 1.64 | 1395785 | 22436 | 3.58% |
| 2025-02-14 | 1.63 | 1.58 | -0.06 | -3.66% | 1.56 | 1.64 | 1506803 | 24046 | 3.86% |
| 2025-02-13 | 1.60 | 1.64 | 0.04 | 2.50% | 1.58 | 1.69 | 2572532 | 42291 | 6.60% |
| 2025-02-12 | 1.55 | 1.60 | 0.05 | 3.23% | 1.54 | 1.61 | 1525597 | 24025 | 3.91% |
| 2025-02-11 | 1.60 | 1.55 | -0.04 | -2.52% | 1.54 | 1.61 | 1105186 | 17196 | 2.83% |
| 2025-02-10 | 1.53 | 1.59 | 0.06 | 3.92% | 1.53 | 1.61 | 1761614 | 27794 | 4.52% |
| 2025-02-07 | 1.45 | 1.53 | 0.07 | 4.79% | 1.44 | 1.57 | 2061827 | 31269 | 5.29% |
| 2025-02-06 | 1.39 | 1.46 | 0.07 | 5.04% | 1.37 | 1.46 | 1759674 | 24960 | 4.51% |
| 2025-02-05 | 1.40 | 1.39 | 0.01 | 0.72% | 1.37 | 1.43 | 1494580 | 20890 | 3.83% |
| 2025-01-27 | 1.39 | 1.38 | -0.02 | -1.43% | 1.38 | 1.45 | 1687310 | 23744 | 4.33% |
| 2025-01-24 | 1.40 | 1.40 | -0.15 | -9.68% | 1.40 | 1.44 | 1614586 | 22658 | 4.14% |
| 2025-01-23 | 1.57 | 1.55 | 0.00 | 0.00% | 1.55 | 1.61 | 1295531 | 20432 | 3.32% |
| 2025-01-22 | 1.61 | 1.55 | -0.08 | -4.91% | 1.54 | 1.61 | 1598617 | 25037 | 4.10% |
| 2025-01-21 | 1.61 | 1.63 | 0.01 | 0.62% | 1.60 | 1.71 | 2479299 | 40946 | 6.36% |
| 2025-01-20 | 1.60 | 1.62 | 0.02 | 1.25% | 1.55 | 1.64 | 1480605 | 23739 | 3.80% |
| 2025-01-17 | 1.58 | 1.60 | -0.01 | -0.62% | 1.56 | 1.63 | 1203164 | 19166 | 3.08% |
| 2025-01-16 | 1.60 | 1.61 | 0.02 | 1.26% | 1.58 | 1.68 | 1793302 | 29205 | 4.60% |
| 2025-01-15 | 1.59 | 1.59 | -0.01 | -0.63% | 1.55 | 1.62 | 1281926 | 20305 | 3.29% |
| 2025-01-14 | 1.53 | 1.60 | 0.07 | 4.58% | 1.52 | 1.61 | 1593209 | 24999 | 4.08% |
| 2025-01-13 | 1.49 | 1.53 | 0.01 | 0.66% | 1.46 | 1.54 | 1199381 | 18041 | 3.08% |
| 2025-01-10 | 1.59 | 1.52 | -0.07 | -4.40% | 1.51 | 1.61 | 1200804 | 18650 | 3.08% |
| 2025-01-09 | 1.59 | 1.59 | -0.01 | -0.63% | 1.57 | 1.62 | 1126301 | 17974 | 2.89% |
| 2025-01-08 | 1.58 | 1.60 | 0.01 | 0.63% | 1.53 | 1.61 | 1532257 | 24118 | 3.93% |
| 2025-01-07 | 1.54 | 1.59 | 0.04 | 2.58% | 1.52 | 1.59 | 1210919 | 18878 | 3.10% |
| 2025-01-06 | 1.55 | 1.55 | -0.01 | -0.64% | 1.50 | 1.56 | 1301068 | 19944 | 3.34% |
| 2025-01-03 | 1.64 | 1.56 | -0.08 | -4.88% | 1.55 | 1.65 | 1554024 | 24682 | 3.98% |
| 2025-01-02 | 1.64 | 1.64 | -0.01 | -0.61% | 1.62 | 1.71 | 1785446 | 29834 | 4.58% |
| 2024-12-31 | 1.72 | 1.65 | -0.06 | -3.51% | 1.64 | 1.74 | 1455200 | 24381 | 3.73% |
| 2024-12-30 | 1.78 | 1.71 | -0.08 | -4.47% | 1.68 | 1.78 | 1963590 | 33516 | 5.03% |
| 2024-12-27 | 1.76 | 1.79 | 0.01 | 0.56% | 1.75 | 1.82 | 1538487 | 27662 | 3.94% |
| 2024-12-26 | 1.77 | 1.78 | 0.00 | 0.00% | 1.74 | 1.81 | 1211887 | 21522 | 3.11% |
| 2024-12-25 | 1.82 | 1.78 | -0.03 | -1.66% | 1.73 | 1.82 | 1615954 | 28677 | 4.14% |