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 | 1.55 | 1.56 | -0.01 | -0.64% | 1.54 | 1.58 | 339202 | 5302 | 1.60% |
| 2025-04-02 | 1.56 | 1.57 | 0.02 | 1.29% | 1.54 | 1.59 | 389400 | 6104 | 1.84% |
| 2025-04-01 | 1.56 | 1.55 | -0.01 | -0.64% | 1.54 | 1.58 | 427783 | 6683 | 2.02% |
| 2025-03-31 | 1.56 | 1.56 | -0.01 | -0.64% | 1.52 | 1.56 | 460113 | 7099 | 2.17% |
| 2025-03-28 | 1.62 | 1.57 | -0.05 | -3.09% | 1.57 | 1.63 | 521213 | 8282 | 2.46% |
| 2025-03-27 | 1.62 | 1.62 | 0.00 | 0.00% | 1.58 | 1.64 | 543905 | 8797 | 2.57% |
| 2025-03-26 | 1.62 | 1.62 | 0.00 | 0.00% | 1.60 | 1.64 | 362606 | 5899 | 1.71% |
| 2025-03-25 | 1.63 | 1.62 | -0.01 | -0.61% | 1.60 | 1.63 | 461686 | 7464 | 2.18% |
| 2025-03-24 | 1.72 | 1.63 | -0.09 | -5.23% | 1.59 | 1.73 | 980761 | 16070 | 4.63% |
| 2025-03-21 | 1.75 | 1.72 | -0.04 | -2.27% | 1.71 | 1.76 | 593875 | 10280 | 2.80% |
| 2025-03-20 | 1.75 | 1.76 | 0.01 | 0.57% | 1.74 | 1.78 | 563497 | 9939 | 2.66% |
| 2025-03-19 | 1.77 | 1.75 | -0.03 | -1.69% | 1.74 | 1.79 | 618176 | 10895 | 2.92% |
| 2025-03-18 | 1.80 | 1.78 | -0.02 | -1.11% | 1.76 | 1.82 | 614306 | 10920 | 2.90% |
| 2025-03-17 | 1.76 | 1.80 | 0.03 | 1.69% | 1.76 | 1.85 | 1147566 | 20856 | 5.41% |
| 2025-03-14 | 1.73 | 1.77 | 0.03 | 1.72% | 1.72 | 1.77 | 681404 | 11898 | 3.21% |
| 2025-03-13 | 1.79 | 1.74 | -0.05 | -2.79% | 1.71 | 1.80 | 801169 | 13946 | 3.78% |
| 2025-03-12 | 1.75 | 1.79 | 0.05 | 2.87% | 1.74 | 1.81 | 992906 | 17676 | 4.68% |
| 2025-03-11 | 1.74 | 1.74 | -0.02 | -1.14% | 1.71 | 1.78 | 646447 | 11262 | 3.05% |
| 2025-03-10 | 1.74 | 1.76 | 0.02 | 1.15% | 1.72 | 1.83 | 701568 | 12360 | 3.31% |
| 2025-03-07 | 1.72 | 1.74 | 0.02 | 1.16% | 1.69 | 1.77 | 1014184 | 17596 | 4.78% |
| 2025-03-06 | 1.71 | 1.72 | 0.01 | 0.58% | 1.69 | 1.73 | 802249 | 13776 | 3.78% |
| 2025-03-05 | 1.72 | 1.71 | -0.02 | -1.16% | 1.66 | 1.74 | 702928 | 11878 | 3.32% |
| 2025-03-04 | 1.71 | 1.73 | 0.01 | 0.58% | 1.69 | 1.73 | 609735 | 10418 | 2.88% |
| 2025-03-03 | 1.75 | 1.72 | -0.03 | -1.71% | 1.71 | 1.78 | 812120 | 14158 | 3.83% |
| 2025-02-28 | 1.86 | 1.75 | -0.12 | -6.42% | 1.75 | 1.87 | 1169768 | 21035 | 5.52% |
| 2025-02-27 | 1.86 | 1.87 | 0.01 | 0.54% | 1.83 | 1.95 | 1530466 | 28754 | 7.22% |
| 2025-02-26 | 1.86 | 1.86 | -0.03 | -1.59% | 1.84 | 1.91 | 2210582 | 41283 | 10.43% |
| 2025-02-25 | 1.72 | 1.89 | 0.17 | 9.88% | 1.69 | 1.89 | 1434483 | 26210 | 6.77% |
| 2025-02-24 | 1.69 | 1.72 | 0.02 | 1.18% | 1.68 | 1.76 | 1105470 | 19038 | 5.21% |
| 2025-02-21 | 1.70 | 1.70 | 0.01 | 0.59% | 1.69 | 1.78 | 1231912 | 21269 | 5.81% |
| 2025-02-20 | 1.70 | 1.69 | -0.02 | -1.17% | 1.67 | 1.72 | 681603 | 11528 | 3.21% |
| 2025-02-19 | 1.70 | 1.71 | 0.01 | 0.59% | 1.68 | 1.72 | 732716 | 12456 | 3.46% |
| 2025-02-18 | 1.78 | 1.70 | -0.06 | -3.41% | 1.69 | 1.81 | 991192 | 17277 | 4.67% |
| 2025-02-17 | 1.68 | 1.76 | 0.08 | 4.76% | 1.67 | 1.80 | 1143262 | 19946 | 5.39% |
| 2025-02-14 | 1.73 | 1.68 | -0.05 | -2.89% | 1.66 | 1.73 | 750847 | 12698 | 3.54% |
| 2025-02-13 | 1.72 | 1.73 | 0.00 | 0.00% | 1.72 | 1.77 | 811518 | 14150 | 3.83% |
| 2025-02-12 | 1.74 | 1.73 | 0.00 | 0.00% | 1.69 | 1.79 | 783364 | 13515 | 3.69% |
| 2025-02-11 | 1.77 | 1.73 | -0.04 | -2.26% | 1.70 | 1.78 | 598915 | 10369 | 2.82% |
| 2025-02-10 | 1.69 | 1.77 | 0.09 | 5.36% | 1.68 | 1.78 | 1021285 | 17726 | 4.82% |
| 2025-02-07 | 1.63 | 1.68 | 0.05 | 3.07% | 1.63 | 1.71 | 1048686 | 17647 | 4.95% |
| 2025-02-06 | 1.61 | 1.63 | 0.02 | 1.24% | 1.56 | 1.64 | 797994 | 12792 | 3.76% |
| 2025-02-05 | 1.59 | 1.61 | 0.05 | 3.21% | 1.56 | 1.62 | 527757 | 8416 | 2.49% |
| 2025-01-27 | 1.60 | 1.56 | -0.03 | -1.89% | 1.55 | 1.64 | 533045 | 8441 | 2.51% |
| 2025-01-24 | 1.56 | 1.59 | 0.01 | 0.63% | 1.54 | 1.59 | 618790 | 9728 | 2.92% |
| 2025-01-23 | 1.60 | 1.58 | 0.01 | 0.64% | 1.58 | 1.69 | 1050710 | 17123 | 4.96% |
| 2025-01-22 | 1.61 | 1.57 | -0.05 | -3.09% | 1.56 | 1.62 | 566006 | 8937 | 2.67% |
| 2025-01-21 | 1.69 | 1.62 | -0.07 | -4.14% | 1.61 | 1.71 | 778568 | 12764 | 3.67% |
| 2025-01-20 | 1.69 | 1.69 | 0.01 | 0.60% | 1.65 | 1.74 | 882266 | 14957 | 4.16% |
| 2025-01-17 | 1.71 | 1.68 | -0.05 | -2.89% | 1.67 | 1.72 | 751888 | 12659 | 3.55% |
| 2025-01-16 | 1.67 | 1.73 | 0.02 | 1.17% | 1.67 | 1.79 | 1335451 | 23208 | 6.30% |
| 2025-01-15 | 1.68 | 1.71 | 0.02 | 1.18% | 1.63 | 1.82 | 1958809 | 33356 | 9.24% |
| 2025-01-14 | 1.58 | 1.69 | 0.15 | 9.74% | 1.55 | 1.69 | 1249338 | 20364 | 5.89% |
| 2025-01-13 | 1.53 | 1.54 | -0.04 | -2.53% | 1.48 | 1.57 | 728315 | 11124 | 3.43% |
| 2025-01-10 | 1.67 | 1.58 | -0.08 | -4.82% | 1.56 | 1.70 | 1040646 | 16890 | 4.91% |
| 2025-01-09 | 1.71 | 1.66 | -0.03 | -1.78% | 1.66 | 1.74 | 1773416 | 29996 | 8.36% |
| 2025-01-08 | 1.55 | 1.69 | 0.15 | 9.74% | 1.55 | 1.69 | 658525 | 10950 | 3.11% |
| 2025-01-07 | 1.49 | 1.54 | 0.05 | 3.36% | 1.47 | 1.55 | 803478 | 12174 | 3.79% |
| 2025-01-06 | 1.53 | 1.49 | -0.05 | -3.25% | 1.45 | 1.55 | 726430 | 10857 | 3.43% |
| 2025-01-03 | 1.65 | 1.54 | -0.10 | -6.10% | 1.53 | 1.66 | 951907 | 14905 | 4.49% |
| 2025-01-02 | 1.60 | 1.64 | 0.02 | 1.23% | 1.60 | 1.72 | 1140808 | 18931 | 5.38% |
| 2024-12-31 | 1.67 | 1.62 | -0.05 | -2.99% | 1.61 | 1.71 | 747898 | 12344 | 3.53% |
| 2024-12-30 | 1.74 | 1.67 | -0.07 | -4.02% | 1.65 | 1.75 | 896088 | 14995 | 4.23% |
| 2024-12-27 | 1.72 | 1.74 | 0.02 | 1.16% | 1.71 | 1.82 | 869527 | 15370 | 4.10% |
| 2024-12-26 | 1.72 | 1.72 | -0.01 | -0.58% | 1.70 | 1.78 | 716986 | 12443 | 3.38% |
| 2024-12-25 | 1.80 | 1.73 | -0.10 | -5.46% | 1.69 | 1.81 | 974355 | 16882 | 4.60% |