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 | 1.74 | 1.77 | 0.01 | 0.57% | 1.74 | 1.79 | 408615 | 7192 | 2.78% |
| 2025-04-02 | 1.83 | 1.76 | -0.08 | -4.35% | 1.74 | 1.84 | 819571 | 14560 | 5.57% |
| 2025-04-01 | 1.86 | 1.84 | -0.03 | -1.60% | 1.83 | 1.89 | 536506 | 9964 | 3.65% |
| 2025-03-31 | 1.86 | 1.87 | 0.03 | 1.63% | 1.84 | 1.91 | 602488 | 11249 | 4.09% |
| 2025-03-28 | 1.87 | 1.84 | -0.05 | -2.65% | 1.83 | 1.90 | 725226 | 13441 | 4.93% |
| 2025-03-27 | 1.82 | 1.89 | 0.07 | 3.85% | 1.81 | 1.97 | 1105211 | 20964 | 7.51% |
| 2025-03-26 | 1.76 | 1.82 | 0.03 | 1.68% | 1.75 | 1.82 | 831349 | 14849 | 5.65% |
| 2025-03-25 | 1.70 | 1.79 | 0.08 | 4.68% | 1.69 | 1.85 | 1278904 | 22777 | 8.69% |
| 2025-03-24 | 1.74 | 1.71 | -0.05 | -2.84% | 1.66 | 1.78 | 1322956 | 22617 | 8.99% |
| 2025-03-21 | 1.70 | 1.76 | -0.10 | -5.38% | 1.65 | 1.84 | 2250152 | 39190 | 15.29% |
| 2025-03-20 | 1.86 | 1.86 | -0.47 | -20.17% | 1.86 | 1.91 | 1044051 | 19430 | 7.09% |
| 2025-03-18 | 2.45 | 2.33 | -0.31 | -11.74% | 2.11 | 2.45 | 2251238 | 52294 | 15.30% |
| 2025-03-17 | 2.70 | 2.64 | -0.10 | -3.65% | 2.63 | 2.75 | 1119717 | 30041 | 7.61% |
| 2025-03-14 | 2.71 | 2.74 | 0.01 | 0.37% | 2.64 | 2.78 | 889597 | 24145 | 6.04% |
| 2025-03-13 | 2.84 | 2.73 | -0.10 | -3.53% | 2.68 | 2.84 | 894294 | 24479 | 6.08% |
| 2025-03-12 | 2.76 | 2.83 | 0.07 | 2.54% | 2.74 | 2.84 | 1129667 | 31646 | 7.68% |
| 2025-03-11 | 2.70 | 2.76 | -0.03 | -1.08% | 2.68 | 2.78 | 826001 | 22548 | 5.61% |
| 2025-03-10 | 2.77 | 2.79 | -0.03 | -1.06% | 2.74 | 2.88 | 1057559 | 29483 | 7.19% |
| 2025-03-07 | 2.71 | 2.82 | 0.10 | 3.68% | 2.67 | 3.00 | 2092758 | 59117 | 14.22% |
| 2025-03-06 | 2.72 | 2.72 | 0.05 | 1.87% | 2.67 | 2.77 | 1240068 | 33737 | 8.43% |
| 2025-03-05 | 2.65 | 2.67 | -0.03 | -1.11% | 2.58 | 2.69 | 1103206 | 29035 | 7.50% |
| 2025-03-04 | 2.56 | 2.70 | 0.09 | 3.45% | 2.55 | 2.80 | 1443673 | 38857 | 9.81% |
| 2025-03-03 | 2.70 | 2.61 | -0.12 | -4.40% | 2.57 | 2.74 | 1559815 | 41048 | 10.60% |
| 2025-02-28 | 2.92 | 2.73 | -0.34 | -11.07% | 2.71 | 2.99 | 2193207 | 61476 | 14.90% |
| 2025-02-27 | 2.93 | 3.07 | 0.13 | 4.42% | 2.87 | 3.19 | 2463000 | 75074 | 16.73% |
| 2025-02-26 | 2.95 | 2.94 | -0.08 | -2.65% | 2.91 | 3.12 | 2413145 | 71969 | 16.40% |
| 2025-02-25 | 2.94 | 3.02 | 0.13 | 4.50% | 2.90 | 3.30 | 4319528 | 133497 | 29.35% |
| 2025-02-24 | 2.57 | 2.89 | 0.48 | 19.92% | 2.57 | 2.89 | 2686217 | 74849 | 18.25% |
| 2025-02-21 | 2.42 | 2.41 | -0.02 | -0.82% | 2.33 | 2.44 | 885519 | 21143 | 6.02% |
| 2025-02-20 | 2.40 | 2.43 | 0.01 | 0.41% | 2.37 | 2.46 | 845849 | 20477 | 5.75% |
| 2025-02-19 | 2.37 | 2.42 | 0.05 | 2.11% | 2.36 | 2.45 | 875386 | 21107 | 5.95% |
| 2025-02-18 | 2.50 | 2.37 | -0.12 | -4.82% | 2.36 | 2.53 | 1048395 | 25392 | 7.12% |
| 2025-02-17 | 2.37 | 2.49 | 0.13 | 5.51% | 2.35 | 2.57 | 1642773 | 40520 | 11.16% |
| 2025-02-14 | 2.40 | 2.36 | -0.09 | -3.67% | 2.30 | 2.41 | 1253126 | 29436 | 8.51% |
| 2025-02-13 | 2.41 | 2.45 | 0.06 | 2.51% | 2.38 | 2.62 | 1921746 | 47970 | 13.06% |
| 2025-02-12 | 2.35 | 2.39 | 0.02 | 0.84% | 2.35 | 2.49 | 1082842 | 26055 | 7.36% |
| 2025-02-11 | 2.44 | 2.37 | -0.07 | -2.87% | 2.35 | 2.45 | 920354 | 21798 | 6.25% |
| 2025-02-10 | 2.37 | 2.44 | 0.00 | 0.00% | 2.33 | 2.45 | 1870425 | 44757 | 12.71% |
| 2025-02-07 | 2.12 | 2.44 | 0.33 | 15.64% | 2.11 | 2.53 | 2801576 | 66174 | 19.03% |
| 2025-02-06 | 2.11 | 2.11 | 0.04 | 1.93% | 2.00 | 2.12 | 992138 | 20479 | 6.74% |
| 2025-02-05 | 1.93 | 2.07 | 0.16 | 8.38% | 1.91 | 2.09 | 1189969 | 24153 | 8.08% |
| 2025-01-27 | 1.94 | 1.91 | -0.03 | -1.55% | 1.90 | 1.99 | 662161 | 12830 | 4.50% |
| 2025-01-24 | 1.99 | 1.94 | -0.05 | -2.51% | 1.91 | 1.99 | 1000814 | 19476 | 6.80% |
| 2025-01-23 | 2.03 | 1.99 | -0.01 | -0.50% | 1.99 | 2.13 | 1194978 | 24559 | 8.12% |
| 2025-01-22 | 2.08 | 2.00 | -0.16 | -7.41% | 1.98 | 2.10 | 1467891 | 29774 | 9.97% |
| 2025-01-21 | 2.08 | 2.16 | -0.44 | -16.92% | 2.08 | 2.26 | 2650026 | 56734 | 18.00% |
| 2025-01-20 | 2.62 | 2.60 | 0.00 | 0.00% | 2.55 | 2.64 | 417043 | 10866 | 2.83% |
| 2025-01-17 | 2.66 | 2.60 | -0.06 | -2.26% | 2.58 | 2.68 | 433585 | 11312 | 2.95% |
| 2025-01-16 | 2.64 | 2.66 | 0.05 | 1.92% | 2.63 | 2.75 | 704986 | 18954 | 4.79% |
| 2025-01-15 | 2.62 | 2.61 | -0.01 | -0.38% | 2.56 | 2.66 | 560187 | 14616 | 3.81% |
| 2025-01-14 | 2.50 | 2.62 | 0.15 | 6.07% | 2.48 | 2.62 | 721657 | 18575 | 4.90% |
| 2025-01-13 | 2.38 | 2.47 | 0.01 | 0.41% | 2.33 | 2.48 | 462678 | 11189 | 3.14% |
| 2025-01-10 | 2.56 | 2.46 | -0.12 | -4.65% | 2.46 | 2.62 | 553326 | 14028 | 3.76% |
| 2025-01-09 | 2.54 | 2.58 | 0.04 | 1.57% | 2.51 | 2.62 | 615621 | 15841 | 4.18% |
| 2025-01-08 | 2.53 | 2.54 | -0.01 | -0.39% | 2.43 | 2.57 | 728645 | 18298 | 4.95% |
| 2025-01-07 | 2.40 | 2.55 | 0.15 | 6.25% | 2.40 | 2.55 | 767697 | 19030 | 5.22% |
| 2025-01-06 | 2.40 | 2.40 | -0.04 | -1.64% | 2.31 | 2.44 | 697154 | 16615 | 4.74% |
| 2025-01-03 | 2.57 | 2.44 | -0.26 | -9.63% | 2.43 | 2.64 | 1246702 | 31329 | 8.47% |
| 2025-01-02 | 2.70 | 2.70 | -0.06 | -2.17% | 2.66 | 2.80 | 641572 | 17488 | 4.36% |
| 2024-12-31 | 2.86 | 2.76 | -0.13 | -4.50% | 2.74 | 2.90 | 778649 | 21745 | 5.29% |
| 2024-12-30 | 3.00 | 2.89 | -0.13 | -4.30% | 2.86 | 3.02 | 1054767 | 30679 | 7.17% |
| 2024-12-27 | 2.86 | 3.02 | 0.24 | 8.63% | 2.86 | 3.24 | 1852388 | 56193 | 12.59% |
| 2024-12-26 | 2.78 | 2.78 | -0.01 | -0.36% | 2.76 | 2.85 | 785060 | 21936 | 5.33% |