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 | 1.98 | 1.99 | -0.01 | -0.50% | 1.97 | 2.02 | 128015 | 2543 | 1.62% |
| 2025-04-02 | 1.93 | 2.00 | 0.06 | 3.09% | 1.93 | 2.03 | 184772 | 3690 | 2.34% |
| 2025-04-01 | 1.91 | 1.94 | 0.01 | 0.52% | 1.90 | 1.97 | 133589 | 2586 | 1.69% |
| 2025-03-31 | 1.95 | 1.93 | 0.03 | 1.58% | 1.90 | 1.99 | 179810 | 3497 | 2.28% |
| 2025-03-28 | 1.99 | 1.90 | -0.10 | -5.00% | 1.87 | 2.03 | 263268 | 5088 | 3.33% |
| 2025-03-27 | 2.06 | 2.00 | -0.09 | -4.31% | 1.99 | 2.11 | 248174 | 5082 | 3.14% |
| 2025-03-26 | 1.96 | 2.09 | 0.13 | 6.63% | 1.96 | 2.11 | 249751 | 5083 | 3.16% |
| 2025-03-25 | 2.03 | 1.96 | -0.11 | -5.31% | 1.94 | 2.06 | 265429 | 5265 | 3.36% |
| 2025-03-24 | 2.04 | 2.07 | 0.03 | 1.47% | 2.03 | 2.17 | 381702 | 8006 | 4.83% |
| 2025-03-21 | 2.08 | 2.04 | 0.13 | 6.81% | 2.02 | 2.18 | 364128 | 7510 | 4.61% |
| 2025-03-20 | 1.90 | 1.91 | 0.01 | 0.53% | 1.88 | 1.93 | 113817 | 2172 | 1.44% |
| 2025-03-19 | 1.84 | 1.90 | 0.04 | 2.15% | 1.83 | 1.91 | 108344 | 2042 | 1.37% |
| 2025-03-18 | 1.88 | 1.86 | -0.01 | -0.53% | 1.85 | 1.94 | 166053 | 3157 | 2.10% |
| 2025-03-17 | 1.84 | 1.87 | 0.03 | 1.63% | 1.84 | 1.88 | 118646 | 2213 | 1.50% |
| 2025-03-14 | 1.82 | 1.84 | 0.03 | 1.66% | 1.81 | 1.86 | 124283 | 2280 | 1.57% |
| 2025-03-13 | 1.79 | 1.81 | 0.03 | 1.69% | 1.76 | 1.84 | 135976 | 2452 | 1.72% |
| 2025-03-12 | 1.74 | 1.78 | 0.03 | 1.71% | 1.74 | 1.79 | 89318 | 1586 | 1.13% |
| 2025-03-11 | 1.73 | 1.75 | 0.00 | 0.00% | 1.72 | 1.75 | 60555 | 1052 | 0.77% |
| 2025-03-10 | 1.77 | 1.75 | -0.01 | -0.57% | 1.74 | 1.77 | 54323 | 954 | 0.69% |
| 2025-03-07 | 1.81 | 1.76 | -0.04 | -2.22% | 1.75 | 1.81 | 85292 | 1516 | 1.08% |
| 2025-03-06 | 1.79 | 1.80 | 0.01 | 0.56% | 1.78 | 1.82 | 73100 | 1313 | 0.93% |
| 2025-03-05 | 1.76 | 1.79 | 0.04 | 2.29% | 1.73 | 1.81 | 92149 | 1623 | 1.17% |
| 2025-03-04 | 1.72 | 1.75 | 0.04 | 2.34% | 1.72 | 1.76 | 70918 | 1234 | 0.90% |
| 2025-03-03 | 1.75 | 1.71 | -0.04 | -2.29% | 1.71 | 1.76 | 81979 | 1412 | 1.04% |
| 2025-02-28 | 1.78 | 1.75 | -0.04 | -2.23% | 1.72 | 1.79 | 85164 | 1493 | 1.08% |
| 2025-02-27 | 1.72 | 1.79 | 0.08 | 4.68% | 1.71 | 1.81 | 128488 | 2277 | 1.63% |
| 2025-02-26 | 1.74 | 1.71 | -0.04 | -2.29% | 1.71 | 1.76 | 76808 | 1332 | 0.97% |
| 2025-02-25 | 1.73 | 1.75 | 0.00 | 0.00% | 1.73 | 1.77 | 61895 | 1084 | 0.78% |
| 2025-02-24 | 1.78 | 1.75 | -0.03 | -1.69% | 1.73 | 1.78 | 73961 | 1299 | 0.94% |
| 2025-02-21 | 1.80 | 1.78 | -0.02 | -1.11% | 1.77 | 1.80 | 57256 | 1019 | 0.72% |
| 2025-02-20 | 1.79 | 1.80 | 0.01 | 0.56% | 1.78 | 1.80 | 51059 | 911 | 0.65% |
| 2025-02-19 | 1.77 | 1.79 | 0.02 | 1.13% | 1.77 | 1.80 | 44256 | 788 | 0.56% |
| 2025-02-18 | 1.80 | 1.77 | -0.04 | -2.21% | 1.77 | 1.81 | 49768 | 889 | 0.63% |
| 2025-02-17 | 1.79 | 1.81 | 0.01 | 0.56% | 1.77 | 1.82 | 77466 | 1392 | 0.98% |
| 2025-02-14 | 1.80 | 1.80 | -0.01 | -0.55% | 1.79 | 1.81 | 61404 | 1104 | 0.78% |
| 2025-02-13 | 1.82 | 1.81 | -0.01 | -0.55% | 1.80 | 1.83 | 66406 | 1201 | 0.84% |
| 2025-02-12 | 1.85 | 1.82 | -0.03 | -1.62% | 1.81 | 1.85 | 84730 | 1546 | 1.07% |
| 2025-02-11 | 1.86 | 1.85 | -0.01 | -0.54% | 1.83 | 1.86 | 64485 | 1190 | 0.82% |
| 2025-02-10 | 1.87 | 1.86 | 0.00 | 0.00% | 1.84 | 1.88 | 79665 | 1484 | 1.01% |
| 2025-02-07 | 1.86 | 1.86 | 0.00 | 0.00% | 1.85 | 1.91 | 102526 | 1923 | 1.30% |
| 2025-02-06 | 1.84 | 1.86 | 0.02 | 1.09% | 1.80 | 1.86 | 82314 | 1505 | 1.04% |
| 2025-02-05 | 1.84 | 1.84 | -0.01 | -0.54% | 1.83 | 1.86 | 55810 | 1025 | 0.71% |
| 2025-01-27 | 1.85 | 1.85 | 0.01 | 0.54% | 1.83 | 1.87 | 65585 | 1213 | 0.83% |
| 2025-01-24 | 1.85 | 1.84 | -0.01 | -0.54% | 1.83 | 1.87 | 77412 | 1431 | 0.98% |
| 2025-01-23 | 1.88 | 1.85 | -0.04 | -2.12% | 1.85 | 1.92 | 99452 | 1872 | 1.26% |
| 2025-01-22 | 1.90 | 1.89 | 0.00 | 0.00% | 1.87 | 1.91 | 64369 | 1212 | 0.81% |
| 2025-01-21 | 1.94 | 1.89 | -0.04 | -2.07% | 1.86 | 1.95 | 93861 | 1780 | 1.19% |
| 2025-01-20 | 1.94 | 1.93 | 0.00 | 0.00% | 1.91 | 1.95 | 91221 | 1761 | 1.15% |
| 2025-01-17 | 1.91 | 1.93 | 0.01 | 0.52% | 1.91 | 1.96 | 86104 | 1664 | 1.09% |
| 2025-01-16 | 1.94 | 1.92 | -0.03 | -1.54% | 1.92 | 2.00 | 144561 | 2820 | 1.83% |
| 2025-01-15 | 1.88 | 1.95 | 0.05 | 2.63% | 1.88 | 2.02 | 182113 | 3566 | 2.31% |
| 2025-01-14 | 1.82 | 1.90 | 0.00 | 0.00% | 1.82 | 1.92 | 173651 | 3269 | 2.20% |
| 2025-01-13 | 1.89 | 1.90 | 0.10 | 5.56% | 1.87 | 2.10 | 253553 | 4952 | 3.21% |
| 2025-01-10 | 1.85 | 1.80 | -0.07 | -3.74% | 1.80 | 1.87 | 109294 | 2000 | 1.38% |
| 2025-01-09 | 1.91 | 1.87 | -0.05 | -2.60% | 1.87 | 1.93 | 101760 | 1926 | 1.29% |
| 2025-01-08 | 1.87 | 1.92 | 0.03 | 1.59% | 1.85 | 1.94 | 173576 | 3296 | 2.20% |
| 2025-01-07 | 1.78 | 1.89 | 0.09 | 5.00% | 1.77 | 1.89 | 159756 | 2959 | 2.02% |
| 2025-01-06 | 1.83 | 1.80 | -0.05 | -2.70% | 1.72 | 1.86 | 166048 | 2944 | 2.10% |
| 2025-01-03 | 1.84 | 1.85 | 0.01 | 0.54% | 1.82 | 1.90 | 243460 | 4541 | 3.08% |
| 2025-01-02 | 1.74 | 1.84 | 0.10 | 5.75% | 1.72 | 1.91 | 252740 | 4596 | 3.20% |
| 2024-12-31 | 1.68 | 1.74 | 0.06 | 3.57% | 1.68 | 1.75 | 137278 | 2368 | 1.74% |
| 2024-12-30 | 1.69 | 1.68 | -0.03 | -1.75% | 1.67 | 1.70 | 77632 | 1304 | 0.98% |
| 2024-12-27 | 1.65 | 1.71 | 0.06 | 3.64% | 1.64 | 1.72 | 115542 | 1953 | 1.46% |
| 2024-12-26 | 1.62 | 1.65 | 0.01 | 0.61% | 1.61 | 1.67 | 78308 | 1291 | 0.99% |