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 | 1.44 | 1.46 | 0.01 | 0.69% | 1.44 | 1.46 | 2594935 | 37660 | 1.17% |
| 2025-04-02 | 1.46 | 1.45 | -0.01 | -0.68% | 1.44 | 1.46 | 2299031 | 33363 | 1.03% |
| 2025-04-01 | 1.44 | 1.46 | 0.02 | 1.39% | 1.44 | 1.46 | 3036470 | 44080 | 1.37% |
| 2025-03-31 | 1.45 | 1.44 | -0.02 | -1.37% | 1.43 | 1.46 | 4734904 | 68308 | 2.13% |
| 2025-03-28 | 1.47 | 1.46 | -0.02 | -1.35% | 1.45 | 1.48 | 3966502 | 58064 | 1.79% |
| 2025-03-27 | 1.49 | 1.48 | 0.00 | 0.00% | 1.47 | 1.50 | 4304535 | 63823 | 1.94% |
| 2025-03-26 | 1.48 | 1.48 | 0.00 | 0.00% | 1.47 | 1.50 | 3452333 | 51254 | 1.55% |
| 2025-03-25 | 1.48 | 1.48 | 0.01 | 0.68% | 1.47 | 1.50 | 4736211 | 70291 | 2.13% |
| 2025-03-24 | 1.48 | 1.47 | -0.02 | -1.34% | 1.46 | 1.49 | 4775969 | 70320 | 2.15% |
| 2025-03-21 | 1.50 | 1.49 | -0.02 | -1.32% | 1.48 | 1.52 | 5389190 | 80843 | 2.43% |
| 2025-03-20 | 1.50 | 1.51 | 0.01 | 0.67% | 1.50 | 1.53 | 5299353 | 80214 | 2.39% |
| 2025-03-19 | 1.50 | 1.50 | -0.01 | -0.66% | 1.50 | 1.52 | 4119727 | 62144 | 1.85% |
| 2025-03-18 | 1.53 | 1.51 | -0.01 | -0.66% | 1.50 | 1.54 | 4958938 | 75194 | 2.23% |
| 2025-03-17 | 1.53 | 1.52 | -0.01 | -0.65% | 1.52 | 1.57 | 6204646 | 95416 | 2.79% |
| 2025-03-14 | 1.52 | 1.53 | -0.02 | -1.29% | 1.50 | 1.54 | 10959302 | 166202 | 4.93% |
| 2025-03-13 | 1.46 | 1.55 | 0.09 | 6.16% | 1.45 | 1.60 | 18006942 | 276261 | 8.10% |
| 2025-03-12 | 1.46 | 1.46 | 0.00 | 0.00% | 1.45 | 1.47 | 3048780 | 44573 | 1.37% |
| 2025-03-11 | 1.46 | 1.46 | -0.01 | -0.68% | 1.44 | 1.46 | 4746578 | 68869 | 2.14% |
| 2025-03-10 | 1.46 | 1.47 | 0.00 | 0.00% | 1.46 | 1.48 | 3281125 | 48128 | 1.48% |
| 2025-03-07 | 1.48 | 1.47 | -0.02 | -1.34% | 1.46 | 1.49 | 4890682 | 72168 | 2.20% |
| 2025-03-06 | 1.48 | 1.49 | 0.02 | 1.36% | 1.47 | 1.50 | 6138297 | 91428 | 2.76% |
| 2025-03-05 | 1.49 | 1.47 | -0.02 | -1.34% | 1.45 | 1.50 | 7052706 | 103209 | 3.17% |
| 2025-03-04 | 1.50 | 1.49 | -0.02 | -1.32% | 1.48 | 1.51 | 5213824 | 77711 | 2.35% |
| 2025-03-03 | 1.52 | 1.51 | -0.01 | -0.66% | 1.51 | 1.53 | 4449934 | 67563 | 2.00% |
| 2025-02-28 | 1.55 | 1.52 | -0.03 | -1.94% | 1.51 | 1.55 | 7370712 | 112955 | 3.32% |
| 2025-02-27 | 1.57 | 1.55 | -0.02 | -1.27% | 1.54 | 1.60 | 7093476 | 110963 | 3.19% |
| 2025-02-26 | 1.54 | 1.57 | 0.03 | 1.95% | 1.54 | 1.57 | 6558789 | 102124 | 2.95% |
| 2025-02-25 | 1.55 | 1.54 | -0.02 | -1.28% | 1.54 | 1.58 | 7077351 | 109998 | 3.19% |
| 2025-02-24 | 1.55 | 1.56 | 0.01 | 0.65% | 1.54 | 1.61 | 8484934 | 133297 | 3.82% |
| 2025-02-21 | 1.55 | 1.55 | 0.00 | 0.00% | 1.53 | 1.56 | 6414280 | 99179 | 2.89% |
| 2025-02-20 | 1.55 | 1.55 | 0.00 | 0.00% | 1.53 | 1.56 | 5576786 | 86264 | 2.51% |
| 2025-02-19 | 1.54 | 1.55 | 0.00 | 0.00% | 1.53 | 1.56 | 5655414 | 87487 | 2.55% |
| 2025-02-18 | 1.59 | 1.55 | -0.04 | -2.52% | 1.54 | 1.60 | 7467774 | 117094 | 3.36% |
| 2025-02-17 | 1.58 | 1.59 | 0.01 | 0.63% | 1.57 | 1.60 | 7255572 | 115101 | 3.27% |
| 2025-02-14 | 1.60 | 1.58 | -0.02 | -1.25% | 1.57 | 1.61 | 6577165 | 104424 | 2.96% |
| 2025-02-13 | 1.61 | 1.60 | -0.02 | -1.23% | 1.59 | 1.62 | 6269624 | 100759 | 2.82% |
| 2025-02-12 | 1.61 | 1.62 | 0.00 | 0.00% | 1.59 | 1.62 | 6880589 | 110354 | 3.10% |
| 2025-02-11 | 1.65 | 1.62 | -0.03 | -1.82% | 1.60 | 1.66 | 7100652 | 114851 | 3.20% |
| 2025-02-10 | 1.59 | 1.65 | 0.04 | 2.48% | 1.59 | 1.71 | 12494252 | 206446 | 5.62% |
| 2025-02-07 | 1.56 | 1.61 | 0.04 | 2.55% | 1.55 | 1.64 | 12902042 | 207339 | 5.81% |
| 2025-02-06 | 1.54 | 1.57 | 0.02 | 1.29% | 1.52 | 1.57 | 7632878 | 118153 | 3.44% |
| 2025-02-05 | 1.57 | 1.55 | -0.01 | -0.64% | 1.54 | 1.58 | 4986703 | 77354 | 2.24% |
| 2025-01-27 | 1.57 | 1.56 | 0.00 | 0.00% | 1.55 | 1.60 | 6321904 | 99484 | 2.85% |
| 2025-01-24 | 1.56 | 1.56 | 0.01 | 0.65% | 1.54 | 1.58 | 5925465 | 92386 | 2.67% |
| 2025-01-23 | 1.58 | 1.55 | -0.01 | -0.64% | 1.55 | 1.61 | 7860400 | 124408 | 3.54% |
| 2025-01-22 | 1.57 | 1.56 | -0.01 | -0.64% | 1.55 | 1.58 | 4707220 | 73654 | 2.12% |
| 2025-01-21 | 1.59 | 1.57 | -0.02 | -1.26% | 1.56 | 1.60 | 5200072 | 82082 | 2.34% |
| 2025-01-20 | 1.61 | 1.59 | 0.00 | 0.00% | 1.58 | 1.62 | 6128364 | 97847 | 2.76% |
| 2025-01-17 | 1.58 | 1.59 | 0.00 | 0.00% | 1.57 | 1.60 | 5315038 | 84300 | 2.39% |
| 2025-01-16 | 1.59 | 1.59 | 0.01 | 0.63% | 1.58 | 1.64 | 8548715 | 137560 | 3.85% |
| 2025-01-15 | 1.61 | 1.58 | -0.04 | -2.47% | 1.58 | 1.61 | 6757902 | 107644 | 3.04% |
| 2025-01-14 | 1.54 | 1.62 | 0.07 | 4.52% | 1.54 | 1.62 | 10109602 | 160894 | 4.55% |
| 2025-01-13 | 1.53 | 1.55 | -0.01 | -0.64% | 1.51 | 1.57 | 7608650 | 117133 | 3.42% |
| 2025-01-10 | 1.60 | 1.56 | -0.05 | -3.11% | 1.55 | 1.62 | 7721486 | 122197 | 3.48% |
| 2025-01-09 | 1.59 | 1.61 | 0.01 | 0.63% | 1.58 | 1.64 | 8895773 | 143563 | 4.00% |
| 2025-01-08 | 1.63 | 1.60 | -0.04 | -2.44% | 1.56 | 1.63 | 10107855 | 161274 | 4.55% |
| 2025-01-07 | 1.61 | 1.64 | 0.03 | 1.86% | 1.59 | 1.65 | 8630707 | 139464 | 3.88% |
| 2025-01-06 | 1.62 | 1.61 | -0.02 | -1.23% | 1.58 | 1.65 | 9764226 | 157514 | 4.39% |
| 2025-01-03 | 1.70 | 1.63 | -0.04 | -2.40% | 1.62 | 1.72 | 10139471 | 167705 | 4.56% |
| 2025-01-02 | 1.71 | 1.67 | -0.04 | -2.34% | 1.66 | 1.74 | 10820028 | 183879 | 4.87% |
| 2024-12-31 | 1.79 | 1.71 | -0.08 | -4.47% | 1.71 | 1.80 | 11313043 | 197008 | 5.09% |
| 2024-12-30 | 1.83 | 1.79 | -0.04 | -2.19% | 1.77 | 1.83 | 9698086 | 174164 | 4.37% |
| 2024-12-27 | 1.81 | 1.83 | 0.01 | 0.55% | 1.80 | 1.86 | 9155148 | 168018 | 4.12% |
| 2024-12-26 | 1.82 | 1.82 | -0.01 | -0.55% | 1.80 | 1.84 | 8178242 | 148946 | 3.68% |