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 | 1.79 | 1.80 | 0.01 | 0.56% | 1.78 | 1.81 | 1934307 | 34800 | 0.62% |
| 2025-04-02 | 1.80 | 1.79 | -0.01 | -0.56% | 1.79 | 1.81 | 1602833 | 28816 | 0.51% |
| 2025-04-01 | 1.79 | 1.80 | 0.01 | 0.56% | 1.79 | 1.81 | 2050090 | 36901 | 0.65% |
| 2025-03-31 | 1.82 | 1.79 | -0.04 | -2.19% | 1.78 | 1.83 | 3517821 | 63237 | 1.12% |
| 2025-03-28 | 1.85 | 1.83 | -0.02 | -1.08% | 1.81 | 1.86 | 4288566 | 78357 | 1.37% |
| 2025-03-27 | 1.87 | 1.85 | -0.02 | -1.07% | 1.84 | 1.87 | 3134856 | 58062 | 1.00% |
| 2025-03-26 | 1.87 | 1.87 | 0.01 | 0.54% | 1.85 | 1.89 | 3397450 | 63679 | 1.08% |
| 2025-03-25 | 1.85 | 1.86 | 0.01 | 0.54% | 1.84 | 1.88 | 3180620 | 59236 | 1.01% |
| 2025-03-24 | 1.86 | 1.85 | -0.01 | -0.54% | 1.83 | 1.87 | 3801003 | 70156 | 1.21% |
| 2025-03-21 | 1.86 | 1.86 | -0.01 | -0.53% | 1.85 | 1.89 | 3760182 | 70254 | 1.20% |
| 2025-03-20 | 1.86 | 1.87 | 0.00 | 0.00% | 1.86 | 1.89 | 2925672 | 54853 | 0.93% |
| 2025-03-19 | 1.88 | 1.87 | -0.02 | -1.06% | 1.86 | 1.89 | 3213968 | 60118 | 1.02% |
| 2025-03-18 | 1.89 | 1.89 | 0.00 | 0.00% | 1.88 | 1.91 | 3755066 | 70950 | 1.20% |
| 2025-03-17 | 1.90 | 1.89 | -0.01 | -0.53% | 1.88 | 1.93 | 4771565 | 90737 | 1.52% |
| 2025-03-14 | 1.93 | 1.90 | -0.01 | -0.52% | 1.87 | 1.94 | 5278042 | 100001 | 1.68% |
| 2025-03-13 | 1.90 | 1.91 | 0.01 | 0.53% | 1.88 | 1.97 | 6801049 | 130775 | 2.17% |
| 2025-03-12 | 1.91 | 1.90 | -0.01 | -0.52% | 1.89 | 1.97 | 6612642 | 127471 | 2.11% |
| 2025-03-11 | 1.84 | 1.91 | 0.05 | 2.69% | 1.83 | 1.91 | 7772362 | 146372 | 2.48% |
| 2025-03-10 | 1.86 | 1.86 | 0.00 | 0.00% | 1.83 | 1.87 | 3694935 | 68104 | 1.18% |
| 2025-03-07 | 1.84 | 1.86 | 0.02 | 1.09% | 1.83 | 1.88 | 4700758 | 87450 | 1.50% |
| 2025-03-06 | 1.84 | 1.84 | 0.00 | 0.00% | 1.83 | 1.86 | 3214848 | 59192 | 1.02% |
| 2025-03-05 | 1.86 | 1.84 | -0.03 | -1.60% | 1.82 | 1.87 | 4403696 | 80929 | 1.40% |
| 2025-03-04 | 1.85 | 1.87 | 0.03 | 1.63% | 1.84 | 1.90 | 5824400 | 109179 | 1.85% |
| 2025-03-03 | 1.84 | 1.84 | 0.03 | 1.66% | 1.83 | 1.88 | 4820514 | 89359 | 1.53% |
| 2025-02-28 | 1.85 | 1.81 | -0.05 | -2.69% | 1.81 | 1.87 | 3918235 | 72034 | 1.24% |
| 2025-02-27 | 1.91 | 1.86 | -0.05 | -2.62% | 1.84 | 1.92 | 5353954 | 100022 | 1.70% |
| 2025-02-26 | 1.86 | 1.91 | 0.06 | 3.24% | 1.85 | 1.92 | 8045228 | 152473 | 2.55% |
| 2025-02-25 | 1.84 | 1.85 | 0.00 | 0.00% | 1.82 | 1.87 | 4006374 | 73833 | 1.27% |
| 2025-02-24 | 1.84 | 1.85 | 0.01 | 0.54% | 1.84 | 1.88 | 3385217 | 62790 | 1.07% |
| 2025-02-21 | 1.85 | 1.84 | -0.02 | -1.08% | 1.83 | 1.90 | 4693992 | 87198 | 1.49% |
| 2025-02-20 | 1.81 | 1.86 | 0.06 | 3.33% | 1.81 | 1.92 | 8487219 | 158801 | 2.69% |
| 2025-02-19 | 1.78 | 1.80 | 0.02 | 1.12% | 1.77 | 1.80 | 2607695 | 46679 | 0.83% |
| 2025-02-18 | 1.82 | 1.78 | -0.04 | -2.20% | 1.78 | 1.83 | 3429234 | 61660 | 1.09% |
| 2025-02-17 | 1.81 | 1.82 | 0.00 | 0.00% | 1.81 | 1.84 | 3396860 | 61937 | 1.08% |
| 2025-02-14 | 1.84 | 1.82 | -0.02 | -1.09% | 1.81 | 1.85 | 3350248 | 61186 | 1.06% |
| 2025-02-13 | 1.86 | 1.84 | -0.01 | -0.54% | 1.84 | 1.87 | 3227059 | 59727 | 1.02% |
| 2025-02-12 | 1.86 | 1.85 | -0.01 | -0.54% | 1.83 | 1.87 | 3081034 | 56884 | 0.98% |
| 2025-02-11 | 1.89 | 1.86 | -0.03 | -1.59% | 1.85 | 1.89 | 3706092 | 69081 | 1.18% |
| 2025-02-10 | 1.89 | 1.89 | 0.00 | 0.00% | 1.87 | 1.92 | 4117516 | 77792 | 1.31% |
| 2025-02-07 | 1.86 | 1.89 | 0.02 | 1.07% | 1.85 | 1.90 | 5232632 | 98282 | 1.66% |
| 2025-02-06 | 1.81 | 1.87 | 0.06 | 3.31% | 1.80 | 1.89 | 7292286 | 134708 | 2.32% |
| 2025-02-05 | 1.80 | 1.81 | 0.03 | 1.69% | 1.78 | 1.84 | 3691354 | 66835 | 1.17% |
| 2025-01-27 | 1.80 | 1.78 | -0.02 | -1.11% | 1.77 | 1.86 | 4504056 | 81602 | 1.43% |
| 2025-01-24 | 1.77 | 1.80 | 0.03 | 1.69% | 1.76 | 1.81 | 3775065 | 67513 | 1.20% |
| 2025-01-23 | 1.79 | 1.77 | 0.00 | 0.00% | 1.77 | 1.82 | 3188638 | 57242 | 1.01% |
| 2025-01-22 | 1.79 | 1.77 | -0.01 | -0.56% | 1.76 | 1.79 | 2023394 | 35889 | 0.64% |
| 2025-01-21 | 1.81 | 1.78 | -0.02 | -1.11% | 1.78 | 1.82 | 2013567 | 36022 | 0.64% |
| 2025-01-20 | 1.83 | 1.80 | -0.02 | -1.10% | 1.80 | 1.84 | 2528232 | 45779 | 0.80% |
| 2025-01-17 | 1.82 | 1.82 | 0.00 | 0.00% | 1.79 | 1.83 | 2735872 | 49567 | 0.87% |
| 2025-01-16 | 1.83 | 1.82 | 0.00 | 0.00% | 1.80 | 1.86 | 3842358 | 70427 | 1.22% |
| 2025-01-15 | 1.83 | 1.82 | -0.02 | -1.09% | 1.80 | 1.85 | 3373876 | 61410 | 1.07% |
| 2025-01-14 | 1.79 | 1.84 | 0.05 | 2.79% | 1.78 | 1.85 | 4122657 | 75006 | 1.31% |
| 2025-01-13 | 1.76 | 1.79 | 0.02 | 1.13% | 1.75 | 1.80 | 2727152 | 48468 | 0.87% |
| 2025-01-10 | 1.80 | 1.77 | -0.02 | -1.12% | 1.77 | 1.82 | 3021129 | 54091 | 0.96% |
| 2025-01-09 | 1.79 | 1.79 | -0.01 | -0.56% | 1.78 | 1.82 | 2354358 | 42368 | 0.75% |
| 2025-01-08 | 1.82 | 1.80 | -0.03 | -1.64% | 1.75 | 1.83 | 3925836 | 70166 | 1.25% |
| 2025-01-07 | 1.80 | 1.83 | 0.03 | 1.67% | 1.79 | 1.85 | 3714002 | 67841 | 1.18% |
| 2025-01-06 | 1.78 | 1.80 | 0.02 | 1.12% | 1.76 | 1.84 | 3936421 | 70716 | 1.25% |
| 2025-01-03 | 1.82 | 1.78 | -0.03 | -1.66% | 1.76 | 1.84 | 4503818 | 81204 | 1.43% |
| 2025-01-02 | 1.86 | 1.81 | -0.05 | -2.69% | 1.80 | 1.88 | 4236272 | 77903 | 1.34% |
| 2024-12-31 | 1.90 | 1.86 | -0.04 | -2.11% | 1.86 | 1.91 | 3173894 | 59708 | 1.01% |
| 2024-12-30 | 1.92 | 1.90 | -0.02 | -1.04% | 1.89 | 1.92 | 2888257 | 54904 | 0.92% |
| 2024-12-27 | 1.89 | 1.92 | 0.03 | 1.59% | 1.89 | 1.95 | 4092566 | 78675 | 1.30% |
| 2024-12-26 | 1.89 | 1.89 | 0.00 | 0.00% | 1.89 | 1.91 | 1921864 | 36483 | 0.61% |
| 2024-12-25 | 1.92 | 1.89 | -0.03 | -1.56% | 1.88 | 1.93 | 2806691 | 53263 | 0.89% |