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 | 1.85 | 1.85 | -0.02 | -1.07% | 1.84 | 1.88 | 567687 | 10542 | 1.63% |
| 2025-04-02 | 1.84 | 1.87 | 0.03 | 1.63% | 1.83 | 1.90 | 876747 | 16371 | 2.51% |
| 2025-04-01 | 1.83 | 1.84 | 0.00 | 0.00% | 1.83 | 1.86 | 514524 | 9485 | 1.47% |
| 2025-03-31 | 1.90 | 1.84 | -0.06 | -3.16% | 1.82 | 1.90 | 948610 | 17494 | 2.72% |
| 2025-03-28 | 1.90 | 1.90 | 0.00 | 0.00% | 1.88 | 1.92 | 608819 | 11555 | 1.74% |
| 2025-03-27 | 1.92 | 1.90 | -0.03 | -1.55% | 1.89 | 1.92 | 627007 | 11931 | 1.80% |
| 2025-03-26 | 1.88 | 1.93 | 0.04 | 2.12% | 1.88 | 1.94 | 750379 | 14389 | 2.15% |
| 2025-03-25 | 1.92 | 1.89 | -0.04 | -2.07% | 1.88 | 1.93 | 812031 | 15430 | 2.33% |
| 2025-03-24 | 1.97 | 1.93 | -0.05 | -2.53% | 1.88 | 1.98 | 1299201 | 24998 | 3.72% |
| 2025-03-21 | 2.00 | 1.98 | -0.03 | -1.49% | 1.96 | 2.02 | 1086762 | 21630 | 3.11% |
| 2025-03-20 | 2.04 | 2.01 | -0.03 | -1.47% | 2.01 | 2.06 | 1084675 | 22045 | 3.11% |
| 2025-03-19 | 2.08 | 2.04 | -0.06 | -2.86% | 2.03 | 2.09 | 1468598 | 30195 | 4.21% |
| 2025-03-18 | 2.09 | 2.10 | 0.01 | 0.48% | 2.07 | 2.17 | 1812649 | 38328 | 5.19% |
| 2025-03-17 | 2.12 | 2.09 | -0.03 | -1.42% | 2.09 | 2.16 | 1692500 | 35878 | 4.85% |
| 2025-03-14 | 2.12 | 2.12 | 0.02 | 0.95% | 2.07 | 2.14 | 2155860 | 45265 | 6.18% |
| 2025-03-13 | 2.16 | 2.10 | -0.14 | -6.25% | 2.08 | 2.17 | 3750129 | 79481 | 10.75% |
| 2025-03-12 | 2.08 | 2.24 | 0.20 | 9.80% | 2.07 | 2.24 | 2590620 | 57347 | 7.42% |
| 2025-03-11 | 1.95 | 2.04 | 0.07 | 3.55% | 1.93 | 2.04 | 1582209 | 31532 | 4.53% |
| 2025-03-10 | 2.00 | 1.97 | -0.03 | -1.50% | 1.95 | 2.00 | 855389 | 16872 | 2.45% |
| 2025-03-07 | 2.02 | 2.00 | -0.03 | -1.48% | 1.98 | 2.07 | 1491981 | 30246 | 4.28% |
| 2025-03-06 | 1.98 | 2.03 | 0.05 | 2.53% | 1.98 | 2.04 | 1395933 | 28223 | 4.00% |
| 2025-03-05 | 1.97 | 1.98 | 0.02 | 1.02% | 1.91 | 1.98 | 1179756 | 22962 | 3.38% |
| 2025-03-04 | 1.95 | 1.96 | -0.01 | -0.51% | 1.94 | 1.98 | 960890 | 18829 | 2.75% |
| 2025-03-03 | 2.00 | 1.97 | -0.03 | -1.50% | 1.95 | 2.02 | 1189925 | 23603 | 3.41% |
| 2025-02-28 | 2.07 | 2.00 | -0.09 | -4.31% | 2.00 | 2.09 | 1558390 | 31853 | 4.47% |
| 2025-02-27 | 2.16 | 2.09 | -0.08 | -3.69% | 2.06 | 2.18 | 1998184 | 42199 | 5.73% |
| 2025-02-26 | 2.09 | 2.17 | 0.09 | 4.33% | 2.09 | 2.25 | 2955156 | 63512 | 8.47% |
| 2025-02-25 | 2.07 | 2.08 | -0.03 | -1.42% | 2.03 | 2.14 | 1806217 | 37946 | 5.18% |
| 2025-02-24 | 2.06 | 2.11 | 0.06 | 2.93% | 2.06 | 2.17 | 2452713 | 51915 | 7.03% |
| 2025-02-21 | 2.01 | 2.05 | 0.06 | 3.02% | 2.00 | 2.09 | 2144370 | 43819 | 6.14% |
| 2025-02-20 | 2.00 | 1.99 | -0.02 | -1.00% | 1.97 | 2.02 | 1252447 | 24908 | 3.59% |
| 2025-02-19 | 2.01 | 2.01 | 0.02 | 1.01% | 1.97 | 2.02 | 1793277 | 35894 | 5.14% |
| 2025-02-18 | 2.19 | 1.99 | -0.20 | -9.13% | 1.98 | 2.20 | 3487613 | 72068 | 9.99% |
| 2025-02-17 | 2.20 | 2.19 | 0.03 | 1.39% | 2.16 | 2.26 | 2696098 | 59476 | 7.73% |
| 2025-02-14 | 2.22 | 2.16 | -0.04 | -1.82% | 2.15 | 2.25 | 2580629 | 56548 | 7.39% |
| 2025-02-13 | 2.18 | 2.20 | 0.03 | 1.38% | 2.12 | 2.28 | 3445073 | 75536 | 9.87% |
| 2025-02-12 | 2.20 | 2.17 | -0.07 | -3.13% | 2.14 | 2.22 | 3413366 | 74273 | 9.78% |
| 2025-02-11 | 2.20 | 2.24 | 0.08 | 3.70% | 2.11 | 2.35 | 5976608 | 132047 | 17.13% |
| 2025-02-10 | 2.16 | 2.16 | 0.20 | 10.20% | 2.07 | 2.16 | 2072530 | 44305 | 5.94% |
| 2025-02-07 | 1.79 | 1.96 | 0.18 | 10.11% | 1.78 | 1.96 | 1699467 | 32498 | 4.87% |
| 2025-02-06 | 1.73 | 1.78 | 0.04 | 2.30% | 1.71 | 1.78 | 1358354 | 23769 | 3.89% |
| 2025-02-05 | 1.72 | 1.74 | 0.05 | 2.96% | 1.70 | 1.76 | 1154585 | 20007 | 3.31% |
| 2025-01-27 | 1.74 | 1.69 | -0.03 | -1.74% | 1.69 | 1.76 | 830694 | 14280 | 2.38% |
| 2025-01-24 | 1.71 | 1.72 | 0.01 | 0.58% | 1.67 | 1.73 | 1033851 | 17621 | 2.96% |
| 2025-01-23 | 1.74 | 1.71 | -0.01 | -0.58% | 1.71 | 1.78 | 1033967 | 18035 | 2.96% |
| 2025-01-22 | 1.76 | 1.72 | -0.04 | -2.27% | 1.71 | 1.76 | 880949 | 15197 | 2.52% |
| 2025-01-21 | 1.81 | 1.76 | -0.03 | -1.68% | 1.75 | 1.82 | 914354 | 16183 | 2.62% |
| 2025-01-20 | 1.78 | 1.79 | 0.02 | 1.13% | 1.76 | 1.84 | 1165358 | 20998 | 3.34% |
| 2025-01-17 | 1.79 | 1.77 | -0.04 | -2.21% | 1.75 | 1.80 | 1060786 | 18759 | 3.04% |
| 2025-01-16 | 1.80 | 1.81 | 0.02 | 1.12% | 1.79 | 1.89 | 1764684 | 32389 | 5.06% |
| 2025-01-15 | 1.78 | 1.79 | 0.00 | 0.00% | 1.76 | 1.83 | 1843416 | 33111 | 5.28% |
| 2025-01-14 | 1.69 | 1.79 | 0.12 | 7.19% | 1.68 | 1.80 | 1865206 | 32601 | 5.34% |
| 2025-01-13 | 1.63 | 1.67 | -0.01 | -0.60% | 1.60 | 1.68 | 1105105 | 18156 | 3.17% |
| 2025-01-10 | 1.76 | 1.68 | -0.09 | -5.08% | 1.67 | 1.78 | 1472830 | 25343 | 4.22% |
| 2025-01-09 | 1.75 | 1.77 | 0.00 | 0.00% | 1.74 | 1.79 | 1225082 | 21689 | 3.51% |
| 2025-01-08 | 1.75 | 1.77 | 0.00 | 0.00% | 1.72 | 1.80 | 1454969 | 25510 | 4.17% |
| 2025-01-07 | 1.71 | 1.77 | 0.07 | 4.12% | 1.69 | 1.78 | 1435435 | 24792 | 4.11% |
| 2025-01-06 | 1.77 | 1.70 | -0.10 | -5.56% | 1.68 | 1.77 | 1775642 | 30438 | 5.09% |
| 2025-01-03 | 1.93 | 1.80 | -0.14 | -7.22% | 1.78 | 1.94 | 2384931 | 43833 | 6.83% |
| 2025-01-02 | 1.87 | 1.94 | 0.07 | 3.74% | 1.85 | 2.00 | 2695025 | 52060 | 7.72% |
| 2024-12-31 | 1.86 | 1.87 | 0.00 | 0.00% | 1.85 | 1.95 | 2187984 | 41557 | 6.27% |
| 2024-12-30 | 1.94 | 1.87 | -0.08 | -4.10% | 1.83 | 1.95 | 1766987 | 33052 | 5.06% |
| 2024-12-27 | 1.86 | 1.95 | 0.08 | 4.28% | 1.84 | 1.99 | 2277517 | 44274 | 6.53% |
| 2024-12-26 | 1.85 | 1.87 | 0.01 | 0.54% | 1.84 | 1.90 | 1382232 | 25918 | 3.96% |
| 2024-12-25 | 1.91 | 1.86 | -0.07 | -3.63% | 1.80 | 1.91 | 2092523 | 38636 | 6.00% |