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 | 1.81 | 1.85 | 0.03 | 1.65% | 1.81 | 1.85 | 311494 | 5718 | 0.83% |
| 2025-04-02 | 1.80 | 1.82 | 0.01 | 0.55% | 1.80 | 1.85 | 279129 | 5093 | 0.75% |
| 2025-04-01 | 1.82 | 1.81 | -0.01 | -0.55% | 1.81 | 1.84 | 162048 | 2953 | 0.43% |
| 2025-03-31 | 1.83 | 1.82 | -0.02 | -1.09% | 1.79 | 1.83 | 261605 | 4725 | 0.70% |
| 2025-03-28 | 1.86 | 1.84 | -0.03 | -1.60% | 1.83 | 1.87 | 265866 | 4897 | 0.71% |
| 2025-03-27 | 1.87 | 1.87 | -0.01 | -0.53% | 1.85 | 1.88 | 186347 | 3475 | 0.50% |
| 2025-03-26 | 1.86 | 1.88 | 0.01 | 0.53% | 1.86 | 1.90 | 205258 | 3867 | 0.55% |
| 2025-03-25 | 1.87 | 1.87 | 0.00 | 0.00% | 1.85 | 1.89 | 194071 | 3621 | 0.52% |
| 2025-03-24 | 1.92 | 1.87 | -0.05 | -2.60% | 1.83 | 1.93 | 527097 | 9871 | 1.41% |
| 2025-03-21 | 1.92 | 1.92 | -0.01 | -0.52% | 1.91 | 1.95 | 371482 | 7182 | 0.99% |
| 2025-03-20 | 1.93 | 1.93 | 0.00 | 0.00% | 1.92 | 1.95 | 261218 | 5057 | 0.70% |
| 2025-03-19 | 1.95 | 1.93 | -0.01 | -0.52% | 1.92 | 1.95 | 283706 | 5482 | 0.76% |
| 2025-03-18 | 1.99 | 1.94 | -0.03 | -1.52% | 1.93 | 1.99 | 434143 | 8448 | 1.16% |
| 2025-03-17 | 1.94 | 1.97 | 0.03 | 1.55% | 1.94 | 2.02 | 692640 | 13741 | 1.85% |
| 2025-03-14 | 1.91 | 1.94 | 0.03 | 1.57% | 1.90 | 1.94 | 356364 | 6879 | 0.95% |
| 2025-03-13 | 1.95 | 1.91 | -0.04 | -2.05% | 1.89 | 1.95 | 432918 | 8283 | 1.16% |
| 2025-03-12 | 1.95 | 1.95 | 0.00 | 0.00% | 1.94 | 1.96 | 351027 | 6837 | 0.94% |
| 2025-03-11 | 1.93 | 1.95 | 0.00 | 0.00% | 1.91 | 1.96 | 261166 | 5069 | 0.70% |
| 2025-03-10 | 1.94 | 1.95 | 0.02 | 1.04% | 1.93 | 1.99 | 353946 | 6912 | 0.95% |
| 2025-03-07 | 1.96 | 1.93 | -0.04 | -2.03% | 1.93 | 1.96 | 316402 | 6158 | 0.85% |
| 2025-03-06 | 1.96 | 1.97 | 0.01 | 0.51% | 1.93 | 1.97 | 355337 | 6937 | 0.95% |
| 2025-03-05 | 1.97 | 1.96 | -0.01 | -0.51% | 1.92 | 1.98 | 349798 | 6786 | 0.93% |
| 2025-03-04 | 1.96 | 1.97 | 0.00 | 0.00% | 1.94 | 1.98 | 298526 | 5840 | 0.80% |
| 2025-03-03 | 1.98 | 1.97 | -0.01 | -0.51% | 1.96 | 2.00 | 421435 | 8325 | 1.13% |
| 2025-02-28 | 2.04 | 1.98 | -0.07 | -3.41% | 1.98 | 2.05 | 657256 | 13182 | 1.76% |
| 2025-02-27 | 2.02 | 2.05 | 0.05 | 2.50% | 2.01 | 2.13 | 1136783 | 23392 | 3.04% |
| 2025-02-26 | 1.98 | 2.00 | 0.02 | 1.01% | 1.98 | 2.02 | 453726 | 9098 | 1.21% |
| 2025-02-25 | 1.99 | 1.98 | -0.02 | -1.00% | 1.97 | 2.05 | 663053 | 13324 | 1.77% |
| 2025-02-24 | 1.97 | 2.00 | 0.02 | 1.01% | 1.95 | 2.04 | 477788 | 9573 | 1.28% |
| 2025-02-21 | 2.00 | 1.98 | -0.02 | -1.00% | 1.96 | 2.01 | 464005 | 9154 | 1.24% |
| 2025-02-20 | 2.00 | 2.00 | 0.00 | 0.00% | 1.98 | 2.02 | 314115 | 6277 | 0.84% |
| 2025-02-19 | 1.98 | 2.00 | 0.02 | 1.01% | 1.96 | 2.01 | 334644 | 6624 | 0.89% |
| 2025-02-18 | 2.05 | 1.98 | -0.08 | -3.88% | 1.97 | 2.06 | 597463 | 11975 | 1.60% |
| 2025-02-17 | 2.02 | 2.06 | 0.04 | 1.98% | 2.00 | 2.12 | 657769 | 13528 | 1.76% |
| 2025-02-14 | 2.08 | 2.02 | -0.07 | -3.35% | 2.01 | 2.08 | 577242 | 11713 | 1.54% |
| 2025-02-13 | 2.04 | 2.09 | 0.05 | 2.45% | 2.03 | 2.13 | 783121 | 16357 | 2.09% |
| 2025-02-12 | 2.03 | 2.04 | 0.00 | 0.00% | 1.99 | 2.05 | 380028 | 7682 | 1.02% |
| 2025-02-11 | 2.07 | 2.04 | -0.02 | -0.97% | 2.01 | 2.08 | 341120 | 6918 | 0.91% |
| 2025-02-10 | 2.01 | 2.06 | 0.05 | 2.49% | 2.01 | 2.07 | 491768 | 10021 | 1.31% |
| 2025-02-07 | 1.97 | 2.01 | 0.03 | 1.52% | 1.96 | 2.04 | 557723 | 11193 | 1.49% |
| 2025-02-06 | 1.95 | 1.98 | 0.02 | 1.02% | 1.90 | 1.98 | 492245 | 9548 | 1.32% |
| 2025-02-05 | 1.95 | 1.96 | 0.02 | 1.03% | 1.93 | 1.99 | 287242 | 5611 | 0.77% |
| 2025-01-27 | 1.97 | 1.94 | -0.02 | -1.02% | 1.94 | 2.00 | 257541 | 5062 | 0.69% |
| 2025-01-24 | 1.95 | 1.96 | 0.01 | 0.51% | 1.92 | 1.98 | 341500 | 6671 | 0.91% |
| 2025-01-23 | 2.01 | 1.95 | -0.03 | -1.52% | 1.95 | 2.02 | 432208 | 8587 | 1.15% |
| 2025-01-22 | 1.99 | 1.98 | -0.02 | -1.00% | 1.96 | 2.00 | 318557 | 6302 | 0.85% |
| 2025-01-21 | 2.05 | 2.00 | -0.03 | -1.48% | 1.99 | 2.07 | 429401 | 8658 | 1.15% |
| 2025-01-20 | 2.06 | 2.03 | -0.03 | -1.46% | 2.01 | 2.09 | 684922 | 14053 | 1.83% |
| 2025-01-17 | 2.11 | 2.06 | -0.10 | -4.63% | 2.05 | 2.13 | 945454 | 19728 | 2.53% |
| 2025-01-16 | 2.06 | 2.16 | 0.10 | 4.85% | 2.06 | 2.27 | 1781472 | 39262 | 4.76% |
| 2025-01-15 | 2.06 | 2.06 | 0.00 | 0.00% | 2.01 | 2.10 | 414863 | 8534 | 1.11% |
| 2025-01-14 | 2.00 | 2.06 | 0.08 | 4.04% | 1.98 | 2.07 | 434393 | 8822 | 1.16% |
| 2025-01-13 | 1.97 | 1.98 | -0.01 | -0.50% | 1.92 | 2.01 | 356841 | 7015 | 0.95% |
| 2025-01-10 | 2.08 | 1.99 | -0.08 | -3.86% | 1.99 | 2.08 | 334790 | 6783 | 0.89% |
| 2025-01-09 | 2.06 | 2.07 | 0.00 | 0.00% | 2.04 | 2.10 | 315325 | 6523 | 0.84% |
| 2025-01-08 | 2.10 | 2.07 | -0.02 | -0.96% | 2.01 | 2.10 | 336804 | 6936 | 0.90% |
| 2025-01-07 | 2.02 | 2.09 | 0.08 | 3.98% | 1.99 | 2.09 | 418898 | 8573 | 1.12% |
| 2025-01-06 | 2.05 | 2.01 | -0.04 | -1.95% | 1.96 | 2.06 | 439265 | 8837 | 1.17% |
| 2025-01-03 | 2.16 | 2.05 | -0.10 | -4.65% | 2.03 | 2.18 | 533571 | 11132 | 1.43% |
| 2025-01-02 | 2.15 | 2.15 | -0.01 | -0.46% | 2.13 | 2.22 | 534053 | 11616 | 1.43% |
| 2024-12-31 | 2.19 | 2.16 | -0.03 | -1.37% | 2.14 | 2.23 | 371988 | 8050 | 0.99% |
| 2024-12-30 | 2.24 | 2.19 | -0.04 | -1.79% | 2.15 | 2.26 | 391969 | 8534 | 1.05% |
| 2024-12-27 | 2.20 | 2.23 | 0.04 | 1.83% | 2.17 | 2.30 | 495084 | 11153 | 1.32% |
| 2024-12-26 | 2.15 | 2.19 | 0.02 | 0.92% | 2.14 | 2.21 | 359968 | 7867 | 0.96% |
| 2024-12-25 | 2.25 | 2.17 | -0.10 | -4.41% | 2.13 | 2.25 | 613740 | 13364 | 1.64% |