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 | 1.41 | 1.42 | 0.00 | 0.00% | 1.41 | 1.43 | 239028 | 3392 | 0.38% |
| 2025-04-02 | 1.42 | 1.42 | 0.00 | 0.00% | 1.41 | 1.43 | 186391 | 2648 | 0.30% |
| 2025-04-01 | 1.42 | 1.42 | 0.00 | 0.00% | 1.41 | 1.44 | 395376 | 5639 | 0.63% |
| 2025-03-31 | 1.50 | 1.42 | -0.08 | -5.33% | 1.41 | 1.51 | 765062 | 11073 | 1.22% |
| 2025-03-28 | 1.52 | 1.50 | -0.02 | -1.32% | 1.50 | 1.53 | 417872 | 6300 | 0.67% |
| 2025-03-27 | 1.56 | 1.52 | -0.04 | -2.56% | 1.52 | 1.57 | 428554 | 6580 | 0.68% |
| 2025-03-26 | 1.53 | 1.56 | 0.02 | 1.30% | 1.53 | 1.57 | 734630 | 11432 | 1.17% |
| 2025-03-25 | 1.51 | 1.54 | 0.02 | 1.32% | 1.50 | 1.57 | 681421 | 10491 | 1.09% |
| 2025-03-24 | 1.53 | 1.52 | 0.00 | 0.00% | 1.50 | 1.54 | 607557 | 9184 | 0.97% |
| 2025-03-21 | 1.53 | 1.52 | -0.01 | -0.65% | 1.52 | 1.55 | 467575 | 7182 | 0.75% |
| 2025-03-20 | 1.51 | 1.53 | 0.02 | 1.32% | 1.50 | 1.54 | 386292 | 5896 | 0.62% |
| 2025-03-19 | 1.53 | 1.51 | -0.02 | -1.31% | 1.51 | 1.53 | 284805 | 4318 | 0.45% |
| 2025-03-18 | 1.54 | 1.53 | -0.01 | -0.65% | 1.52 | 1.55 | 267996 | 4099 | 0.43% |
| 2025-03-17 | 1.54 | 1.54 | 0.00 | 0.00% | 1.53 | 1.57 | 320648 | 4973 | 0.51% |
| 2025-03-14 | 1.52 | 1.54 | 0.01 | 0.65% | 1.51 | 1.54 | 306943 | 4694 | 0.49% |
| 2025-03-13 | 1.53 | 1.53 | 0.00 | 0.00% | 1.50 | 1.53 | 320158 | 4848 | 0.51% |
| 2025-03-12 | 1.54 | 1.53 | -0.01 | -0.65% | 1.52 | 1.55 | 212969 | 3258 | 0.34% |
| 2025-03-11 | 1.53 | 1.54 | 0.00 | 0.00% | 1.51 | 1.54 | 208909 | 3192 | 0.33% |
| 2025-03-10 | 1.55 | 1.54 | 0.00 | 0.00% | 1.52 | 1.56 | 296136 | 4543 | 0.47% |
| 2025-03-07 | 1.51 | 1.54 | 0.03 | 1.99% | 1.50 | 1.57 | 842120 | 12975 | 1.34% |
| 2025-03-06 | 1.51 | 1.51 | 0.00 | 0.00% | 1.49 | 1.52 | 289182 | 4348 | 0.46% |
| 2025-03-05 | 1.51 | 1.51 | 0.00 | 0.00% | 1.47 | 1.52 | 429333 | 6414 | 0.69% |
| 2025-03-04 | 1.50 | 1.51 | 0.00 | 0.00% | 1.49 | 1.53 | 379469 | 5734 | 0.61% |
| 2025-03-03 | 1.51 | 1.51 | 0.00 | 0.00% | 1.50 | 1.54 | 387459 | 5895 | 0.62% |
| 2025-02-28 | 1.55 | 1.51 | -0.04 | -2.58% | 1.50 | 1.56 | 394001 | 6009 | 0.63% |
| 2025-02-27 | 1.58 | 1.55 | -0.02 | -1.27% | 1.53 | 1.59 | 564893 | 8752 | 0.90% |
| 2025-02-26 | 1.50 | 1.57 | 0.07 | 4.67% | 1.49 | 1.58 | 1011535 | 15631 | 1.62% |
| 2025-02-25 | 1.50 | 1.50 | -0.01 | -0.66% | 1.49 | 1.51 | 300514 | 4500 | 0.48% |
| 2025-02-24 | 1.50 | 1.51 | 0.01 | 0.67% | 1.49 | 1.52 | 387701 | 5851 | 0.62% |
| 2025-02-21 | 1.51 | 1.50 | -0.02 | -1.32% | 1.49 | 1.52 | 365063 | 5485 | 0.58% |
| 2025-02-20 | 1.49 | 1.52 | 0.02 | 1.33% | 1.49 | 1.52 | 297048 | 4467 | 0.47% |
| 2025-02-19 | 1.50 | 1.50 | 0.00 | 0.00% | 1.49 | 1.51 | 271475 | 4070 | 0.43% |
| 2025-02-18 | 1.53 | 1.50 | -0.03 | -1.96% | 1.49 | 1.54 | 422744 | 6385 | 0.67% |
| 2025-02-17 | 1.52 | 1.53 | 0.01 | 0.66% | 1.50 | 1.55 | 360425 | 5499 | 0.58% |
| 2025-02-14 | 1.54 | 1.52 | -0.03 | -1.94% | 1.51 | 1.55 | 307527 | 4682 | 0.49% |
| 2025-02-13 | 1.53 | 1.55 | 0.02 | 1.31% | 1.53 | 1.56 | 425998 | 6582 | 0.68% |
| 2025-02-12 | 1.53 | 1.53 | 0.00 | 0.00% | 1.51 | 1.55 | 350589 | 5368 | 0.56% |
| 2025-02-11 | 1.59 | 1.53 | -0.05 | -3.16% | 1.52 | 1.60 | 466002 | 7181 | 0.74% |
| 2025-02-10 | 1.53 | 1.58 | 0.05 | 3.27% | 1.53 | 1.61 | 701047 | 11076 | 1.12% |
| 2025-02-07 | 1.50 | 1.53 | 0.02 | 1.32% | 1.49 | 1.55 | 438220 | 6707 | 0.70% |
| 2025-02-06 | 1.49 | 1.51 | 0.01 | 0.67% | 1.48 | 1.51 | 241354 | 3617 | 0.39% |
| 2025-02-05 | 1.48 | 1.50 | 0.03 | 2.04% | 1.46 | 1.50 | 324811 | 4834 | 0.52% |
| 2025-01-27 | 1.47 | 1.47 | 0.00 | 0.00% | 1.46 | 1.51 | 385142 | 5715 | 0.61% |
| 2025-01-24 | 1.45 | 1.47 | 0.02 | 1.38% | 1.42 | 1.48 | 355157 | 5160 | 0.57% |
| 2025-01-23 | 1.46 | 1.45 | -0.01 | -0.68% | 1.45 | 1.49 | 293835 | 4318 | 0.47% |
| 2025-01-22 | 1.48 | 1.46 | -0.01 | -0.68% | 1.45 | 1.48 | 202345 | 2952 | 0.32% |
| 2025-01-21 | 1.50 | 1.47 | -0.02 | -1.34% | 1.47 | 1.51 | 283413 | 4217 | 0.45% |
| 2025-01-20 | 1.51 | 1.49 | -0.01 | -0.67% | 1.47 | 1.52 | 253656 | 3799 | 0.40% |
| 2025-01-17 | 1.53 | 1.50 | -0.03 | -1.96% | 1.49 | 1.53 | 275675 | 4155 | 0.44% |
| 2025-01-16 | 1.51 | 1.53 | 0.02 | 1.32% | 1.50 | 1.55 | 470606 | 7209 | 0.75% |
| 2025-01-15 | 1.51 | 1.51 | 0.00 | 0.00% | 1.48 | 1.52 | 347072 | 5200 | 0.55% |
| 2025-01-14 | 1.46 | 1.51 | 0.05 | 3.42% | 1.46 | 1.51 | 459178 | 6835 | 0.73% |
| 2025-01-13 | 1.43 | 1.46 | 0.01 | 0.69% | 1.41 | 1.47 | 364004 | 5270 | 0.58% |
| 2025-01-10 | 1.49 | 1.45 | -0.04 | -2.68% | 1.44 | 1.49 | 377084 | 5518 | 0.60% |
| 2025-01-09 | 1.50 | 1.49 | -0.01 | -0.67% | 1.48 | 1.52 | 315122 | 4722 | 0.50% |
| 2025-01-08 | 1.52 | 1.50 | -0.03 | -1.96% | 1.46 | 1.53 | 430225 | 6427 | 0.69% |
| 2025-01-07 | 1.49 | 1.53 | 0.03 | 2.00% | 1.47 | 1.53 | 408775 | 6136 | 0.65% |
| 2025-01-06 | 1.49 | 1.50 | 0.00 | 0.00% | 1.46 | 1.51 | 490084 | 7279 | 0.78% |
| 2025-01-03 | 1.56 | 1.50 | -0.06 | -3.85% | 1.49 | 1.57 | 564828 | 8590 | 0.90% |
| 2025-01-02 | 1.59 | 1.56 | -0.03 | -1.89% | 1.54 | 1.61 | 555647 | 8756 | 0.89% |
| 2024-12-31 | 1.63 | 1.59 | -0.05 | -3.05% | 1.59 | 1.65 | 467750 | 7546 | 0.75% |
| 2024-12-30 | 1.63 | 1.64 | 0.00 | 0.00% | 1.61 | 1.67 | 372389 | 6051 | 0.59% |
| 2024-12-27 | 1.60 | 1.64 | 0.04 | 2.50% | 1.60 | 1.69 | 723862 | 11983 | 1.16% |
| 2024-12-26 | 1.60 | 1.60 | 0.00 | 0.00% | 1.59 | 1.62 | 368246 | 5905 | 0.59% |