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 | 1.75 | 1.77 | 0.01 | 0.57% | 1.74 | 1.81 | 171408 | 3050 | 0.73% |
| 2025-04-02 | 1.76 | 1.76 | 0.00 | 0.00% | 1.75 | 1.77 | 107108 | 1886 | 0.46% |
| 2025-04-01 | 1.76 | 1.76 | 0.01 | 0.57% | 1.75 | 1.79 | 149338 | 2641 | 0.64% |
| 2025-03-31 | 1.76 | 1.75 | -0.02 | -1.13% | 1.74 | 1.81 | 148126 | 2618 | 0.63% |
| 2025-03-28 | 1.79 | 1.77 | -0.03 | -1.67% | 1.76 | 1.81 | 127810 | 2270 | 0.54% |
| 2025-03-27 | 1.82 | 1.80 | -0.02 | -1.10% | 1.78 | 1.83 | 165751 | 2986 | 0.71% |
| 2025-03-26 | 1.77 | 1.82 | 0.03 | 1.68% | 1.77 | 1.84 | 195886 | 3566 | 0.83% |
| 2025-03-25 | 1.77 | 1.79 | 0.02 | 1.13% | 1.75 | 1.79 | 169162 | 3004 | 0.72% |
| 2025-03-24 | 1.84 | 1.77 | -0.07 | -3.80% | 1.75 | 1.84 | 277584 | 4951 | 1.18% |
| 2025-03-21 | 1.87 | 1.84 | -0.04 | -2.13% | 1.83 | 1.88 | 215893 | 4000 | 0.92% |
| 2025-03-20 | 1.86 | 1.88 | 0.02 | 1.08% | 1.85 | 1.91 | 285364 | 5374 | 1.22% |
| 2025-03-19 | 1.87 | 1.86 | 0.00 | 0.00% | 1.84 | 1.88 | 152347 | 2838 | 0.65% |
| 2025-03-18 | 1.89 | 1.86 | -0.03 | -1.59% | 1.85 | 1.90 | 176127 | 3279 | 0.75% |
| 2025-03-17 | 1.88 | 1.89 | 0.02 | 1.07% | 1.87 | 1.92 | 254156 | 4833 | 1.08% |
| 2025-03-14 | 1.82 | 1.87 | 0.05 | 2.75% | 1.81 | 1.87 | 244804 | 4525 | 1.04% |
| 2025-03-13 | 1.88 | 1.82 | -0.07 | -3.70% | 1.81 | 1.89 | 257482 | 4740 | 1.10% |
| 2025-03-12 | 1.88 | 1.89 | 0.00 | 0.00% | 1.87 | 1.89 | 148293 | 2791 | 0.63% |
| 2025-03-11 | 1.88 | 1.89 | -0.01 | -0.53% | 1.86 | 1.89 | 136540 | 2560 | 0.58% |
| 2025-03-10 | 1.89 | 1.90 | 0.00 | 0.00% | 1.88 | 1.92 | 137781 | 2608 | 0.59% |
| 2025-03-07 | 1.94 | 1.90 | -0.04 | -2.06% | 1.88 | 1.94 | 284823 | 5420 | 1.21% |
| 2025-03-06 | 1.92 | 1.94 | 0.02 | 1.04% | 1.92 | 1.95 | 268366 | 5200 | 1.14% |
| 2025-03-05 | 1.94 | 1.92 | -0.01 | -0.52% | 1.89 | 1.94 | 223086 | 4250 | 0.95% |
| 2025-03-04 | 1.94 | 1.93 | -0.02 | -1.03% | 1.90 | 1.94 | 254016 | 4879 | 1.08% |
| 2025-03-03 | 1.94 | 1.95 | 0.01 | 0.52% | 1.93 | 1.99 | 276393 | 5403 | 1.18% |
| 2025-02-28 | 1.97 | 1.94 | -0.03 | -1.52% | 1.93 | 1.98 | 283092 | 5511 | 1.21% |
| 2025-02-27 | 2.00 | 1.97 | -0.03 | -1.50% | 1.94 | 2.04 | 371232 | 7349 | 1.58% |
| 2025-02-26 | 1.97 | 2.00 | 0.04 | 2.04% | 1.96 | 2.02 | 332554 | 6663 | 1.42% |
| 2025-02-25 | 1.98 | 1.96 | -0.02 | -1.01% | 1.93 | 2.01 | 319949 | 6343 | 1.36% |
| 2025-02-24 | 1.94 | 1.98 | 0.05 | 2.59% | 1.92 | 1.99 | 423974 | 8360 | 1.81% |
| 2025-02-21 | 1.96 | 1.93 | -0.03 | -1.53% | 1.91 | 1.96 | 308326 | 5958 | 1.31% |
| 2025-02-20 | 1.96 | 1.96 | 0.01 | 0.51% | 1.93 | 1.98 | 263047 | 5155 | 1.12% |
| 2025-02-19 | 1.94 | 1.95 | 0.01 | 0.52% | 1.92 | 1.96 | 247476 | 4808 | 1.05% |
| 2025-02-18 | 2.00 | 1.94 | -0.07 | -3.48% | 1.94 | 2.02 | 344184 | 6803 | 1.47% |
| 2025-02-17 | 1.97 | 2.01 | 0.04 | 2.03% | 1.96 | 2.05 | 390366 | 7808 | 1.66% |
| 2025-02-14 | 2.04 | 1.97 | -0.08 | -3.90% | 1.97 | 2.05 | 390674 | 7789 | 1.67% |
| 2025-02-13 | 2.04 | 2.05 | 0.02 | 0.99% | 2.01 | 2.08 | 489080 | 10021 | 2.08% |
| 2025-02-12 | 2.02 | 2.03 | 0.02 | 1.00% | 1.99 | 2.04 | 330948 | 6666 | 1.41% |
| 2025-02-11 | 2.05 | 2.01 | -0.04 | -1.95% | 2.00 | 2.08 | 323164 | 6525 | 1.38% |
| 2025-02-10 | 1.98 | 2.05 | 0.07 | 3.54% | 1.97 | 2.05 | 442491 | 8971 | 1.89% |
| 2025-02-07 | 1.91 | 1.98 | 0.06 | 3.13% | 1.90 | 1.99 | 509792 | 10020 | 2.17% |
| 2025-02-06 | 1.90 | 1.92 | 0.01 | 0.52% | 1.88 | 1.92 | 237685 | 4526 | 1.01% |
| 2025-02-05 | 1.89 | 1.91 | 0.02 | 1.06% | 1.87 | 1.91 | 221090 | 4180 | 0.94% |
| 2025-01-27 | 1.93 | 1.89 | -0.03 | -1.56% | 1.88 | 1.94 | 233927 | 4457 | 1.00% |
| 2025-01-24 | 1.94 | 1.92 | -0.04 | -2.04% | 1.91 | 1.95 | 283211 | 5454 | 1.21% |
| 2025-01-23 | 2.01 | 1.96 | -0.04 | -2.00% | 1.94 | 2.04 | 428069 | 8567 | 1.82% |
| 2025-01-22 | 1.97 | 2.00 | 0.01 | 0.50% | 1.90 | 2.06 | 570013 | 11173 | 2.43% |
| 2025-01-21 | 1.96 | 1.99 | 0.03 | 1.53% | 1.96 | 2.10 | 650386 | 13141 | 2.77% |
| 2025-01-20 | 1.97 | 1.96 | -0.02 | -1.01% | 1.90 | 1.99 | 437805 | 8523 | 1.87% |
| 2025-01-17 | 1.95 | 1.98 | -0.01 | -0.50% | 1.92 | 2.02 | 353987 | 7014 | 1.51% |
| 2025-01-16 | 2.00 | 1.99 | 0.02 | 1.02% | 1.97 | 2.06 | 389030 | 7831 | 1.66% |
| 2025-01-15 | 2.01 | 1.97 | -0.04 | -1.99% | 1.94 | 2.02 | 417560 | 8220 | 1.78% |
| 2025-01-14 | 1.94 | 2.01 | 0.06 | 3.08% | 1.94 | 2.02 | 456784 | 9058 | 1.95% |
| 2025-01-13 | 1.95 | 1.95 | -0.07 | -3.47% | 1.88 | 1.97 | 441849 | 8562 | 1.88% |
| 2025-01-10 | 2.16 | 2.02 | -0.17 | -7.76% | 2.00 | 2.19 | 749493 | 15632 | 3.19% |
| 2025-01-09 | 2.17 | 2.19 | 0.00 | 0.00% | 2.16 | 2.24 | 465211 | 10225 | 1.98% |
| 2025-01-08 | 2.22 | 2.19 | -0.05 | -2.23% | 2.16 | 2.23 | 516325 | 11294 | 2.20% |
| 2025-01-07 | 2.22 | 2.24 | -0.01 | -0.44% | 2.16 | 2.25 | 614923 | 13586 | 2.62% |
| 2025-01-06 | 2.31 | 2.25 | -0.16 | -6.64% | 2.18 | 2.34 | 962951 | 21771 | 4.10% |
| 2025-01-03 | 2.25 | 2.41 | 0.15 | 6.64% | 2.15 | 2.48 | 1382421 | 32042 | 5.89% |
| 2025-01-02 | 2.16 | 2.26 | 0.14 | 6.60% | 2.16 | 2.33 | 1098008 | 25173 | 4.68% |
| 2024-12-31 | 2.19 | 2.12 | -0.05 | -2.30% | 2.12 | 2.21 | 346544 | 7459 | 1.48% |
| 2024-12-30 | 2.24 | 2.17 | -0.08 | -3.56% | 2.14 | 2.24 | 558490 | 12193 | 2.38% |
| 2024-12-27 | 2.23 | 2.25 | -0.02 | -0.88% | 2.22 | 2.31 | 566427 | 12847 | 2.41% |
| 2024-12-26 | 2.33 | 2.27 | -0.07 | -2.99% | 2.22 | 2.33 | 828140 | 18797 | 3.53% |
| 2024-12-25 | 2.20 | 2.34 | 0.13 | 5.88% | 2.17 | 2.42 | 1301585 | 29992 | 5.55% |