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 | 1.78 | 1.82 | 0.02 | 1.11% | 1.77 | 1.85 | 764966 | 13895 | 3.04% |
| 2025-04-02 | 1.78 | 1.80 | 0.01 | 0.56% | 1.77 | 1.82 | 617317 | 11105 | 2.46% |
| 2025-04-01 | 1.81 | 1.79 | -0.02 | -1.10% | 1.77 | 1.83 | 684047 | 12331 | 2.72% |
| 2025-03-31 | 1.83 | 1.81 | -0.03 | -1.63% | 1.77 | 1.84 | 868662 | 15623 | 3.46% |
| 2025-03-28 | 1.90 | 1.84 | -0.07 | -3.66% | 1.83 | 1.90 | 937724 | 17362 | 3.73% |
| 2025-03-27 | 1.94 | 1.91 | -0.04 | -2.05% | 1.90 | 1.95 | 702836 | 13451 | 2.80% |
| 2025-03-26 | 1.94 | 1.95 | 0.00 | 0.00% | 1.93 | 1.97 | 459412 | 8978 | 1.83% |
| 2025-03-25 | 1.96 | 1.95 | -0.02 | -1.02% | 1.92 | 1.96 | 658118 | 12762 | 2.62% |
| 2025-03-24 | 2.04 | 1.97 | -0.07 | -3.43% | 1.92 | 2.05 | 1274665 | 25193 | 5.07% |
| 2025-03-21 | 2.06 | 2.04 | -0.02 | -0.97% | 2.03 | 2.06 | 739642 | 15118 | 2.94% |
| 2025-03-20 | 2.07 | 2.06 | -0.01 | -0.48% | 2.05 | 2.09 | 718999 | 14866 | 2.86% |
| 2025-03-19 | 2.08 | 2.07 | -0.02 | -0.96% | 2.06 | 2.09 | 628917 | 13005 | 2.50% |
| 2025-03-18 | 2.12 | 2.09 | -0.03 | -1.42% | 2.08 | 2.14 | 893425 | 18705 | 3.56% |
| 2025-03-17 | 2.14 | 2.12 | -0.02 | -0.93% | 2.12 | 2.19 | 1612668 | 34603 | 6.42% |
| 2025-03-14 | 2.05 | 2.14 | 0.10 | 4.90% | 2.05 | 2.20 | 2042581 | 43063 | 8.13% |
| 2025-03-13 | 2.07 | 2.04 | -0.04 | -1.92% | 2.03 | 2.08 | 834742 | 17073 | 3.32% |
| 2025-03-12 | 2.08 | 2.08 | 0.01 | 0.48% | 2.07 | 2.13 | 1048708 | 21958 | 4.17% |
| 2025-03-11 | 2.04 | 2.07 | 0.01 | 0.49% | 2.03 | 2.08 | 672320 | 13837 | 2.68% |
| 2025-03-10 | 2.08 | 2.06 | -0.04 | -1.90% | 2.05 | 2.09 | 784591 | 16205 | 3.12% |
| 2025-03-07 | 2.06 | 2.10 | 0.04 | 1.94% | 2.03 | 2.12 | 1482944 | 30755 | 5.90% |
| 2025-03-06 | 2.06 | 2.06 | 0.01 | 0.49% | 2.04 | 2.07 | 920136 | 18928 | 3.66% |
| 2025-03-05 | 2.08 | 2.05 | -0.03 | -1.44% | 2.03 | 2.09 | 831804 | 17005 | 3.31% |
| 2025-03-04 | 2.07 | 2.08 | 0.01 | 0.48% | 2.03 | 2.08 | 877601 | 18075 | 3.49% |
| 2025-03-03 | 2.09 | 2.07 | -0.04 | -1.90% | 2.02 | 2.12 | 1225982 | 25434 | 4.88% |
| 2025-02-28 | 2.20 | 2.11 | -0.12 | -5.38% | 2.11 | 2.23 | 1805374 | 38957 | 7.19% |
| 2025-02-27 | 2.17 | 2.23 | 0.07 | 3.24% | 2.16 | 2.29 | 2534244 | 56617 | 10.09% |
| 2025-02-26 | 2.16 | 2.16 | 0.00 | 0.00% | 2.15 | 2.18 | 1284554 | 27779 | 5.11% |
| 2025-02-25 | 2.14 | 2.16 | 0.00 | 0.00% | 2.12 | 2.22 | 1701584 | 36994 | 6.77% |
| 2025-02-24 | 2.14 | 2.16 | 0.02 | 0.93% | 2.11 | 2.19 | 1514569 | 32833 | 6.03% |
| 2025-02-21 | 2.15 | 2.14 | -0.03 | -1.38% | 2.09 | 2.17 | 1516614 | 32255 | 6.04% |
| 2025-02-20 | 2.15 | 2.17 | 0.02 | 0.93% | 2.13 | 2.19 | 1453637 | 31355 | 5.79% |
| 2025-02-19 | 2.13 | 2.15 | 0.02 | 0.94% | 2.10 | 2.16 | 1580393 | 33654 | 6.29% |
| 2025-02-18 | 2.27 | 2.13 | -0.14 | -6.17% | 2.13 | 2.29 | 2124181 | 46371 | 8.45% |
| 2025-02-17 | 2.25 | 2.27 | 0.02 | 0.89% | 2.24 | 2.34 | 2290352 | 52137 | 9.12% |
| 2025-02-14 | 2.35 | 2.25 | -0.10 | -4.26% | 2.23 | 2.35 | 3177862 | 72639 | 12.65% |
| 2025-02-13 | 2.13 | 2.35 | 0.21 | 9.81% | 2.12 | 2.35 | 2669656 | 61286 | 10.63% |
| 2025-02-12 | 2.14 | 2.14 | -0.01 | -0.47% | 2.11 | 2.17 | 1557023 | 33315 | 6.20% |
| 2025-02-11 | 2.19 | 2.15 | -0.03 | -1.38% | 2.13 | 2.23 | 1404710 | 30310 | 5.59% |
| 2025-02-10 | 2.13 | 2.18 | 0.06 | 2.83% | 2.13 | 2.19 | 1599896 | 34487 | 6.37% |
| 2025-02-07 | 2.06 | 2.12 | 0.04 | 1.92% | 2.05 | 2.16 | 1787018 | 37919 | 7.11% |
| 2025-02-06 | 2.06 | 2.08 | 0.03 | 1.46% | 1.98 | 2.08 | 1603272 | 32759 | 6.38% |
| 2025-02-05 | 2.04 | 2.05 | 0.01 | 0.49% | 2.02 | 2.07 | 1372020 | 28044 | 5.46% |
| 2025-01-27 | 2.18 | 2.04 | -0.21 | -9.33% | 2.03 | 2.21 | 2061820 | 43130 | 8.21% |
| 2025-01-24 | 2.22 | 2.25 | 0.00 | 0.00% | 2.18 | 2.28 | 1403964 | 31428 | 5.59% |
| 2025-01-23 | 2.32 | 2.25 | -0.04 | -1.75% | 2.25 | 2.39 | 1713420 | 39461 | 6.82% |
| 2025-01-22 | 2.30 | 2.29 | -0.03 | -1.29% | 2.23 | 2.37 | 1741384 | 40200 | 6.93% |
| 2025-01-21 | 2.37 | 2.32 | -0.05 | -2.11% | 2.25 | 2.38 | 2045666 | 47176 | 8.14% |
| 2025-01-20 | 2.34 | 2.37 | 0.06 | 2.60% | 2.27 | 2.44 | 2401222 | 56791 | 9.56% |
| 2025-01-17 | 2.45 | 2.31 | -0.23 | -9.06% | 2.30 | 2.49 | 3552728 | 83542 | 14.14% |
| 2025-01-16 | 2.43 | 2.54 | 0.16 | 6.72% | 2.39 | 2.62 | 5156761 | 130914 | 20.52% |
| 2025-01-15 | 2.51 | 2.38 | -0.04 | -1.65% | 2.37 | 2.57 | 4642657 | 115286 | 18.48% |
| 2025-01-14 | 2.20 | 2.42 | 0.22 | 10.00% | 2.19 | 2.42 | 3539994 | 83379 | 14.09% |
| 2025-01-13 | 2.15 | 2.20 | -0.02 | -0.90% | 2.12 | 2.33 | 2197126 | 49056 | 8.74% |
| 2025-01-10 | 2.31 | 2.22 | -0.21 | -8.64% | 2.21 | 2.45 | 2847699 | 66056 | 11.33% |
| 2025-01-09 | 2.52 | 2.43 | -0.19 | -7.25% | 2.36 | 2.71 | 5144551 | 125463 | 20.48% |
| 2025-01-08 | 2.64 | 2.62 | -0.04 | -1.50% | 2.54 | 2.93 | 6492957 | 178997 | 25.84% |
| 2025-01-07 | 2.31 | 2.66 | 0.24 | 9.92% | 2.25 | 2.66 | 4505322 | 112049 | 17.93% |
| 2025-01-06 | 2.59 | 2.42 | -0.04 | -1.63% | 2.21 | 2.61 | 5499064 | 134667 | 21.89% |
| 2025-01-03 | 2.28 | 2.46 | 0.22 | 9.82% | 2.23 | 2.46 | 4312268 | 102490 | 17.16% |
| 2025-01-02 | 2.03 | 2.24 | 0.20 | 9.80% | 1.96 | 2.24 | 3627564 | 79439 | 14.44% |
| 2024-12-31 | 2.02 | 2.04 | 0.01 | 0.49% | 2.02 | 2.12 | 1567330 | 32258 | 6.24% |
| 2024-12-30 | 2.12 | 2.03 | -0.10 | -4.69% | 2.01 | 2.13 | 1432073 | 29203 | 5.70% |
| 2024-12-27 | 2.03 | 2.13 | 0.10 | 4.93% | 2.00 | 2.18 | 2009200 | 42728 | 8.00% |
| 2024-12-26 | 2.01 | 2.03 | 0.02 | 1.00% | 2.00 | 2.08 | 1350525 | 27554 | 5.38% |
| 2024-12-25 | 2.07 | 2.01 | -0.14 | -6.51% | 1.94 | 2.09 | 2093519 | 42043 | 8.33% |