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 | 1.78 | 0.00 | 0.00% | 1.75 | 1.79 | 348942 | 6201 | 1.06% |
| 2025-04-02 | 1.77 | 1.78 | 0.01 | 0.56% | 1.76 | 1.78 | 235490 | 4167 | 0.72% |
| 2025-04-01 | 1.78 | 1.77 | -0.01 | -0.56% | 1.77 | 1.80 | 248595 | 4430 | 0.76% |
| 2025-03-31 | 1.80 | 1.78 | -0.03 | -1.66% | 1.75 | 1.81 | 489557 | 8691 | 1.49% |
| 2025-03-28 | 1.87 | 1.81 | -0.07 | -3.72% | 1.81 | 1.88 | 718911 | 13177 | 2.19% |
| 2025-03-27 | 1.84 | 1.88 | 0.03 | 1.62% | 1.83 | 1.91 | 855250 | 16059 | 2.60% |
| 2025-03-26 | 1.84 | 1.85 | 0.00 | 0.00% | 1.83 | 1.86 | 383274 | 7085 | 1.17% |
| 2025-03-25 | 1.80 | 1.85 | 0.04 | 2.21% | 1.80 | 1.86 | 646694 | 11876 | 1.97% |
| 2025-03-24 | 1.84 | 1.81 | -0.04 | -2.16% | 1.78 | 1.85 | 661050 | 11979 | 2.01% |
| 2025-03-21 | 1.87 | 1.85 | -0.03 | -1.60% | 1.84 | 1.89 | 652983 | 12158 | 1.99% |
| 2025-03-20 | 1.87 | 1.88 | 0.01 | 0.53% | 1.86 | 1.89 | 379294 | 7120 | 1.15% |
| 2025-03-19 | 1.88 | 1.87 | -0.02 | -1.06% | 1.86 | 1.89 | 392028 | 7355 | 1.19% |
| 2025-03-18 | 1.91 | 1.89 | -0.02 | -1.05% | 1.88 | 1.92 | 418497 | 7921 | 1.27% |
| 2025-03-17 | 1.89 | 1.91 | 0.01 | 0.53% | 1.89 | 1.94 | 655762 | 12587 | 2.00% |
| 2025-03-14 | 1.86 | 1.90 | 0.03 | 1.60% | 1.85 | 1.90 | 546870 | 10281 | 1.66% |
| 2025-03-13 | 1.88 | 1.87 | -0.02 | -1.06% | 1.84 | 1.89 | 549611 | 10225 | 1.67% |
| 2025-03-12 | 1.90 | 1.89 | -0.01 | -0.53% | 1.88 | 1.92 | 469748 | 8908 | 1.43% |
| 2025-03-11 | 1.86 | 1.90 | 0.03 | 1.60% | 1.84 | 1.90 | 653150 | 12271 | 1.99% |
| 2025-03-10 | 1.88 | 1.87 | -0.01 | -0.53% | 1.87 | 1.90 | 361447 | 6799 | 1.10% |
| 2025-03-07 | 1.89 | 1.88 | -0.02 | -1.05% | 1.87 | 1.91 | 643573 | 12154 | 1.96% |
| 2025-03-06 | 1.89 | 1.90 | 0.00 | 0.00% | 1.88 | 1.91 | 546547 | 10369 | 1.66% |
| 2025-03-05 | 1.93 | 1.90 | -0.03 | -1.55% | 1.87 | 1.94 | 663675 | 12550 | 2.02% |
| 2025-03-04 | 1.92 | 1.93 | 0.00 | 0.00% | 1.90 | 1.94 | 450929 | 8666 | 1.37% |
| 2025-03-03 | 1.93 | 1.93 | 0.00 | 0.00% | 1.91 | 1.96 | 658096 | 12746 | 2.00% |
| 2025-02-28 | 1.98 | 1.93 | -0.06 | -3.02% | 1.93 | 1.98 | 749518 | 14696 | 2.28% |
| 2025-02-27 | 2.01 | 1.99 | -0.02 | -1.00% | 1.96 | 2.04 | 928384 | 18499 | 2.83% |
| 2025-02-26 | 2.01 | 2.01 | 0.01 | 0.50% | 2.00 | 2.06 | 1113782 | 22577 | 3.39% |
| 2025-02-25 | 2.03 | 2.00 | -0.06 | -2.91% | 1.99 | 2.08 | 1345026 | 27297 | 4.09% |
| 2025-02-24 | 2.00 | 2.06 | 0.11 | 5.64% | 1.99 | 2.13 | 2230000 | 46348 | 6.79% |
| 2025-02-21 | 1.96 | 1.95 | -0.02 | -1.02% | 1.91 | 1.97 | 721725 | 13979 | 2.20% |
| 2025-02-20 | 1.93 | 1.97 | 0.04 | 2.07% | 1.91 | 1.97 | 737769 | 14352 | 2.25% |
| 2025-02-19 | 1.92 | 1.93 | 0.02 | 1.05% | 1.90 | 1.94 | 594389 | 11409 | 1.81% |
| 2025-02-18 | 1.99 | 1.91 | -0.08 | -4.02% | 1.91 | 2.00 | 819333 | 15947 | 2.49% |
| 2025-02-17 | 1.94 | 1.99 | 0.06 | 3.11% | 1.92 | 2.01 | 921346 | 18175 | 2.80% |
| 2025-02-14 | 1.99 | 1.93 | -0.06 | -3.02% | 1.93 | 1.99 | 945205 | 18499 | 2.88% |
| 2025-02-13 | 1.99 | 1.99 | -0.01 | -0.50% | 1.99 | 2.02 | 821094 | 16466 | 2.50% |
| 2025-02-12 | 2.00 | 2.00 | -0.01 | -0.50% | 1.97 | 2.04 | 808751 | 16135 | 2.46% |
| 2025-02-11 | 2.00 | 2.01 | 0.02 | 1.01% | 1.95 | 2.03 | 973365 | 19386 | 2.96% |
| 2025-02-10 | 1.94 | 1.99 | 0.05 | 2.58% | 1.93 | 2.02 | 797840 | 15760 | 2.43% |
| 2025-02-07 | 1.89 | 1.94 | 0.04 | 2.11% | 1.89 | 1.96 | 1220986 | 23613 | 3.72% |
| 2025-02-06 | 1.88 | 1.90 | 0.01 | 0.53% | 1.84 | 1.90 | 814421 | 15273 | 2.48% |
| 2025-02-05 | 1.88 | 1.89 | 0.00 | 0.00% | 1.85 | 1.91 | 645983 | 12190 | 1.97% |
| 2025-01-27 | 1.91 | 1.89 | 0.00 | 0.00% | 1.87 | 1.95 | 841361 | 16029 | 2.56% |
| 2025-01-24 | 1.85 | 1.89 | 0.04 | 2.16% | 1.82 | 1.92 | 1092767 | 20558 | 3.33% |
| 2025-01-23 | 1.82 | 1.85 | 0.06 | 3.35% | 1.82 | 1.96 | 1500080 | 28233 | 4.57% |
| 2025-01-22 | 1.81 | 1.79 | -0.03 | -1.65% | 1.78 | 1.82 | 451737 | 8129 | 1.37% |
| 2025-01-21 | 1.87 | 1.82 | -0.04 | -2.15% | 1.81 | 1.87 | 572839 | 10508 | 1.74% |
| 2025-01-20 | 1.87 | 1.86 | -0.01 | -0.53% | 1.83 | 1.89 | 607913 | 11318 | 1.85% |
| 2025-01-17 | 1.85 | 1.87 | 0.02 | 1.08% | 1.82 | 1.89 | 580024 | 10787 | 1.77% |
| 2025-01-16 | 1.84 | 1.85 | 0.02 | 1.09% | 1.83 | 1.89 | 667455 | 12439 | 2.03% |
| 2025-01-15 | 1.86 | 1.83 | -0.02 | -1.08% | 1.81 | 1.87 | 579154 | 10603 | 1.76% |
| 2025-01-14 | 1.77 | 1.85 | 0.09 | 5.11% | 1.76 | 1.86 | 811262 | 14791 | 2.47% |
| 2025-01-13 | 1.75 | 1.76 | -0.03 | -1.68% | 1.72 | 1.78 | 594765 | 10439 | 1.81% |
| 2025-01-10 | 1.88 | 1.79 | -0.09 | -4.79% | 1.79 | 1.89 | 676566 | 12419 | 2.06% |
| 2025-01-09 | 1.87 | 1.88 | -0.01 | -0.53% | 1.87 | 1.92 | 554632 | 10492 | 1.69% |
| 2025-01-08 | 1.86 | 1.89 | 0.01 | 0.53% | 1.82 | 1.90 | 885386 | 16500 | 2.69% |
| 2025-01-07 | 1.83 | 1.88 | 0.04 | 2.17% | 1.82 | 1.88 | 675680 | 12457 | 2.06% |
| 2025-01-06 | 1.84 | 1.84 | -0.01 | -0.54% | 1.78 | 1.88 | 711899 | 13025 | 2.17% |
| 2025-01-03 | 1.96 | 1.85 | -0.11 | -5.61% | 1.84 | 1.97 | 1100367 | 20722 | 3.35% |
| 2025-01-02 | 1.97 | 1.96 | 0.00 | 0.00% | 1.93 | 2.04 | 971489 | 19276 | 2.96% |
| 2024-12-31 | 2.01 | 1.96 | -0.04 | -2.00% | 1.94 | 2.02 | 820149 | 16296 | 2.50% |
| 2024-12-30 | 2.04 | 2.00 | -0.03 | -1.48% | 1.97 | 2.04 | 777645 | 15483 | 2.37% |
| 2024-12-27 | 1.95 | 2.03 | 0.07 | 3.57% | 1.94 | 2.14 | 1322491 | 27044 | 4.02% |
| 2024-12-26 | 1.93 | 1.96 | 0.02 | 1.03% | 1.93 | 1.98 | 612734 | 11986 | 1.86% |