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 | 4.53 | 4.48 | -0.12 | -2.61% | 4.41 | 4.71 | 493068 | 22291 | 7.79% |
| 2025-04-02 | 4.57 | 4.60 | 0.02 | 0.44% | 4.50 | 4.78 | 508351 | 23555 | 8.03% |
| 2025-04-01 | 4.52 | 4.58 | 0.04 | 0.88% | 4.46 | 4.63 | 476070 | 21766 | 7.52% |
| 2025-03-31 | 4.59 | 4.54 | -0.05 | -1.09% | 4.44 | 4.66 | 562854 | 25594 | 8.89% |
| 2025-03-28 | 4.89 | 4.59 | -0.40 | -8.02% | 4.50 | 4.95 | 883769 | 41402 | 13.96% |
| 2025-03-27 | 5.09 | 4.99 | -0.01 | -0.20% | 4.95 | 5.15 | 654091 | 32923 | 10.33% |
| 2025-03-26 | 4.95 | 5.00 | 0.12 | 2.46% | 4.88 | 5.30 | 1151325 | 58612 | 18.19% |
| 2025-03-25 | 4.40 | 4.88 | 0.44 | 9.91% | 4.32 | 4.88 | 552934 | 25584 | 8.74% |
| 2025-03-24 | 4.90 | 4.44 | -0.42 | -8.64% | 4.37 | 4.90 | 751131 | 34104 | 11.87% |
| 2025-03-21 | 4.72 | 4.86 | 0.11 | 2.32% | 4.67 | 4.95 | 696789 | 33609 | 11.01% |
| 2025-03-20 | 4.73 | 4.75 | 0.04 | 0.85% | 4.68 | 4.85 | 696973 | 33095 | 11.01% |
| 2025-03-19 | 4.87 | 4.71 | -0.15 | -3.09% | 4.68 | 4.97 | 1131509 | 54106 | 17.88% |
| 2025-03-18 | 4.45 | 4.86 | 0.44 | 9.95% | 4.43 | 4.86 | 338652 | 16104 | 5.35% |
| 2025-03-17 | 4.38 | 4.42 | 0.04 | 0.91% | 4.35 | 4.48 | 388753 | 17130 | 6.14% |
| 2025-03-14 | 4.28 | 4.38 | 0.12 | 2.82% | 4.26 | 4.43 | 394023 | 17077 | 6.23% |
| 2025-03-13 | 4.35 | 4.26 | -0.11 | -2.52% | 4.19 | 4.36 | 341560 | 14548 | 5.40% |
| 2025-03-12 | 4.42 | 4.37 | -0.02 | -0.46% | 4.37 | 4.46 | 396914 | 17490 | 6.27% |
| 2025-03-11 | 4.36 | 4.39 | -0.02 | -0.45% | 4.25 | 4.40 | 331518 | 14414 | 5.24% |
| 2025-03-10 | 4.37 | 4.41 | 0.04 | 0.92% | 4.34 | 4.42 | 393555 | 17251 | 6.22% |
| 2025-03-07 | 4.45 | 4.37 | -0.13 | -2.89% | 4.34 | 4.50 | 600983 | 26372 | 9.49% |
| 2025-03-06 | 4.28 | 4.50 | 0.25 | 5.88% | 4.24 | 4.56 | 881794 | 39299 | 13.93% |
| 2025-03-05 | 4.25 | 4.25 | 0.08 | 1.92% | 4.15 | 4.33 | 592418 | 24950 | 9.36% |
| 2025-03-04 | 4.18 | 4.17 | -0.25 | -5.66% | 4.09 | 4.27 | 899469 | 37385 | 14.21% |
| 2025-03-03 | 4.81 | 4.42 | -0.49 | -9.98% | 4.42 | 5.08 | 1472330 | 67467 | 23.26% |
| 2025-02-28 | 4.72 | 4.91 | 0.08 | 1.66% | 4.42 | 5.10 | 1588063 | 75635 | 25.09% |
| 2025-02-27 | 5.37 | 4.83 | -0.54 | -10.06% | 4.83 | 5.71 | 1801098 | 94107 | 28.45% |
| 2025-02-26 | 4.91 | 5.37 | 0.49 | 10.04% | 4.79 | 5.37 | 1992447 | 102167 | 31.48% |
| 2025-02-25 | 4.36 | 4.88 | 0.44 | 9.91% | 4.33 | 4.88 | 1342302 | 63073 | 21.21% |
| 2025-02-24 | 4.05 | 4.44 | 0.40 | 9.90% | 4.05 | 4.44 | 1264016 | 54686 | 19.97% |
| 2025-02-21 | 4.13 | 4.04 | -0.08 | -1.94% | 4.03 | 4.15 | 430091 | 17442 | 6.79% |
| 2025-02-20 | 4.14 | 4.12 | -0.02 | -0.48% | 4.06 | 4.22 | 558462 | 23056 | 8.82% |
| 2025-02-19 | 4.05 | 4.14 | 0.09 | 2.22% | 3.98 | 4.16 | 434105 | 17845 | 6.86% |
| 2025-02-18 | 4.15 | 4.05 | -0.10 | -2.41% | 4.05 | 4.20 | 445832 | 18378 | 7.04% |
| 2025-02-17 | 4.02 | 4.15 | 0.10 | 2.47% | 4.02 | 4.19 | 546989 | 22524 | 8.64% |
| 2025-02-14 | 4.13 | 4.05 | -0.12 | -2.88% | 4.02 | 4.15 | 603384 | 24586 | 9.53% |
| 2025-02-13 | 4.25 | 4.17 | -0.08 | -1.88% | 4.16 | 4.26 | 577044 | 24307 | 9.12% |
| 2025-02-12 | 4.29 | 4.25 | -0.07 | -1.62% | 4.18 | 4.29 | 662449 | 28072 | 10.47% |
| 2025-02-11 | 4.26 | 4.32 | 0.03 | 0.70% | 4.22 | 4.36 | 664919 | 28595 | 10.50% |
| 2025-02-10 | 4.22 | 4.29 | -0.06 | -1.38% | 4.17 | 4.32 | 940403 | 39902 | 14.86% |
| 2025-02-07 | 4.23 | 4.35 | -0.05 | -1.14% | 4.02 | 4.38 | 1514706 | 63277 | 23.93% |
| 2025-02-06 | 4.78 | 4.40 | -0.42 | -8.71% | 4.34 | 5.27 | 2203308 | 104330 | 34.81% |
| 2025-02-05 | 5.30 | 4.82 | -0.53 | -9.91% | 4.82 | 5.30 | 637453 | 31209 | 10.07% |
| 2025-01-27 | 5.50 | 5.35 | 0.02 | 0.38% | 5.02 | 5.86 | 1466508 | 82074 | 23.17% |
| 2025-01-24 | 4.95 | 5.33 | 0.21 | 4.10% | 4.93 | 5.60 | 1094851 | 58350 | 17.30% |
| 2025-01-23 | 4.82 | 5.12 | 0.47 | 10.11% | 4.65 | 5.12 | 1259980 | 61994 | 19.91% |
| 2025-01-22 | 4.80 | 4.65 | 0.06 | 1.31% | 4.59 | 4.95 | 1142888 | 54415 | 18.06% |
| 2025-01-21 | 4.40 | 4.59 | 0.14 | 3.15% | 4.35 | 4.76 | 897627 | 40957 | 14.18% |
| 2025-01-20 | 4.41 | 4.45 | 0.07 | 1.60% | 4.27 | 4.54 | 745543 | 33168 | 11.78% |
| 2025-01-17 | 4.32 | 4.38 | -0.03 | -0.68% | 4.19 | 4.57 | 898152 | 39357 | 14.19% |
| 2025-01-16 | 4.27 | 4.41 | -0.15 | -3.29% | 4.25 | 4.57 | 1314780 | 57470 | 20.77% |
| 2025-01-15 | 4.72 | 4.56 | -0.25 | -5.20% | 4.45 | 4.94 | 1609216 | 74442 | 25.42% |
| 2025-01-14 | 4.48 | 4.81 | -0.17 | -3.41% | 4.48 | 5.26 | 2204433 | 106525 | 34.83% |
| 2025-01-13 | 5.20 | 4.98 | -0.55 | -9.95% | 4.98 | 5.20 | 403889 | 20274 | 6.38% |
| 2025-01-10 | 4.90 | 5.53 | 0.50 | 9.94% | 4.60 | 5.53 | 2650142 | 137080 | 41.87% |
| 2025-01-09 | 5.03 | 5.03 | 0.46 | 10.07% | 4.72 | 5.03 | 2354142 | 116916 | 37.19% |
| 2025-01-08 | 4.57 | 4.57 | 0.42 | 10.12% | 4.49 | 4.57 | 572803 | 26168 | 9.05% |
| 2025-01-07 | 4.15 | 4.15 | 0.38 | 10.08% | 4.07 | 4.15 | 852740 | 35369 | 13.47% |
| 2025-01-06 | 3.77 | 3.77 | 0.34 | 9.91% | 3.77 | 3.77 | 90918 | 3427 | 1.44% |
| 2025-01-03 | 3.43 | 3.43 | 0.31 | 9.94% | 3.43 | 3.43 | 136095 | 4668 | 2.15% |
| 2025-01-02 | 2.97 | 3.12 | 0.13 | 4.35% | 2.97 | 3.25 | 431257 | 13544 | 6.81% |
| 2024-12-31 | 2.93 | 2.99 | 0.06 | 2.05% | 2.90 | 3.08 | 286161 | 8550 | 4.52% |
| 2024-12-30 | 2.97 | 2.93 | -0.02 | -0.68% | 2.86 | 3.01 | 212692 | 6251 | 3.36% |
| 2024-12-27 | 2.87 | 2.95 | 0.08 | 2.79% | 2.86 | 3.04 | 210899 | 6282 | 3.33% |
| 2024-12-26 | 2.81 | 2.87 | 0.04 | 1.41% | 2.81 | 2.91 | 134618 | 3871 | 2.13% |
| 2024-12-25 | 2.91 | 2.83 | -0.08 | -2.75% | 2.72 | 2.92 | 216909 | 6069 | 3.43% |