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 | 4.94 | 4.98 | -0.05 | -0.99% | 4.91 | 5.05 | 463871 | 23074 | 4.08% |
| 2025-04-02 | 5.01 | 5.03 | -0.03 | -0.59% | 5.00 | 5.14 | 468564 | 23681 | 4.12% |
| 2025-04-01 | 5.24 | 5.06 | -0.18 | -3.44% | 5.04 | 5.26 | 687251 | 35148 | 6.04% |
| 2025-03-31 | 5.15 | 5.24 | -0.02 | -0.38% | 4.90 | 5.31 | 1098654 | 56005 | 9.66% |
| 2025-03-28 | 5.06 | 5.26 | 0.20 | 3.95% | 5.02 | 5.49 | 1448953 | 76343 | 12.74% |
| 2025-03-27 | 5.24 | 5.06 | -0.21 | -3.98% | 5.04 | 5.25 | 751346 | 38456 | 6.61% |
| 2025-03-26 | 5.20 | 5.27 | 0.07 | 1.35% | 5.16 | 5.35 | 840880 | 44027 | 7.39% |
| 2025-03-25 | 5.33 | 5.20 | -0.11 | -2.07% | 5.17 | 5.39 | 745260 | 39185 | 6.55% |
| 2025-03-24 | 5.60 | 5.31 | -0.22 | -3.98% | 5.22 | 5.64 | 974761 | 52578 | 8.57% |
| 2025-03-21 | 5.79 | 5.53 | -0.39 | -6.59% | 5.51 | 5.85 | 1297691 | 73103 | 11.41% |
| 2025-03-20 | 6.21 | 5.92 | -0.47 | -7.36% | 5.90 | 6.30 | 1735787 | 104678 | 15.26% |
| 2025-03-19 | 6.34 | 6.39 | -0.09 | -1.39% | 6.23 | 6.79 | 1757108 | 114474 | 15.45% |
| 2025-03-18 | 6.39 | 6.48 | 0.10 | 1.57% | 6.21 | 6.59 | 1822508 | 117727 | 16.03% |
| 2025-03-17 | 6.89 | 6.38 | -0.51 | -7.40% | 6.27 | 6.95 | 2147225 | 141021 | 18.88% |
| 2025-03-14 | 7.00 | 6.89 | -0.65 | -8.62% | 6.79 | 7.51 | 3123847 | 216160 | 27.47% |
| 2025-03-13 | 7.00 | 7.54 | 0.52 | 7.41% | 6.77 | 7.72 | 3990704 | 289189 | 35.10% |
| 2025-03-12 | 7.02 | 7.02 | 0.64 | 10.03% | 7.02 | 7.02 | 93138 | 6538 | 0.82% |
| 2025-03-11 | 6.38 | 6.38 | 0.58 | 10.00% | 6.38 | 6.38 | 249315 | 15906 | 2.19% |
| 2025-03-10 | 5.80 | 5.80 | 0.53 | 10.06% | 5.46 | 5.80 | 1773973 | 102303 | 15.60% |
| 2025-03-07 | 5.27 | 5.27 | 0.48 | 10.02% | 5.27 | 5.27 | 175169 | 9231 | 1.54% |
| 2025-03-06 | 4.38 | 4.79 | 0.44 | 10.11% | 4.38 | 4.79 | 499834 | 23346 | 4.40% |
| 2025-03-05 | 4.38 | 4.35 | -0.02 | -0.46% | 4.27 | 4.44 | 224873 | 9728 | 1.98% |
| 2025-03-04 | 4.18 | 4.37 | 0.15 | 3.55% | 4.16 | 4.50 | 392689 | 17056 | 3.45% |
| 2025-03-03 | 4.20 | 4.22 | 0.02 | 0.48% | 4.15 | 4.28 | 191369 | 8100 | 1.68% |
| 2025-02-28 | 4.38 | 4.20 | -0.23 | -5.19% | 4.19 | 4.43 | 285052 | 12243 | 2.51% |
| 2025-02-27 | 4.46 | 4.43 | -0.06 | -1.34% | 4.34 | 4.58 | 293457 | 13043 | 2.58% |
| 2025-02-26 | 4.47 | 4.49 | 0.08 | 1.81% | 4.42 | 4.52 | 300842 | 13452 | 2.65% |
| 2025-02-25 | 4.35 | 4.41 | -0.05 | -1.12% | 4.33 | 4.57 | 344955 | 15362 | 3.03% |
| 2025-02-24 | 4.49 | 4.46 | -0.02 | -0.45% | 4.43 | 4.58 | 322976 | 14497 | 2.84% |
| 2025-02-21 | 4.41 | 4.48 | 0.09 | 2.05% | 4.31 | 4.54 | 381344 | 16885 | 3.35% |
| 2025-02-20 | 4.41 | 4.39 | -0.03 | -0.68% | 4.36 | 4.48 | 309490 | 13647 | 2.72% |
| 2025-02-19 | 4.40 | 4.42 | 0.01 | 0.23% | 4.36 | 4.50 | 421615 | 18627 | 3.71% |
| 2025-02-18 | 4.50 | 4.41 | -0.17 | -3.71% | 4.38 | 4.71 | 738245 | 33578 | 6.49% |
| 2025-02-17 | 4.43 | 4.58 | 0.17 | 3.85% | 4.41 | 4.82 | 884074 | 40701 | 7.77% |
| 2025-02-14 | 4.34 | 4.41 | 0.03 | 0.68% | 4.26 | 4.44 | 321755 | 14032 | 2.83% |
| 2025-02-13 | 4.36 | 4.38 | 0.03 | 0.69% | 4.25 | 4.45 | 351754 | 15344 | 3.09% |
| 2025-02-12 | 4.27 | 4.35 | 0.04 | 0.93% | 4.25 | 4.40 | 310629 | 13507 | 2.73% |
| 2025-02-11 | 4.31 | 4.31 | -0.02 | -0.46% | 4.22 | 4.33 | 259422 | 11077 | 2.28% |
| 2025-02-10 | 4.15 | 4.33 | 0.18 | 4.34% | 4.12 | 4.34 | 384665 | 16383 | 3.38% |
| 2025-02-07 | 4.06 | 4.15 | 0.10 | 2.47% | 4.06 | 4.23 | 340489 | 14145 | 2.99% |
| 2025-02-06 | 4.00 | 4.05 | 0.05 | 1.25% | 3.95 | 4.05 | 234318 | 9410 | 2.06% |
| 2025-02-05 | 3.98 | 4.00 | 0.10 | 2.56% | 3.94 | 4.02 | 241884 | 9660 | 2.13% |
| 2025-01-27 | 3.88 | 3.90 | 0.01 | 0.26% | 3.86 | 4.05 | 254100 | 10019 | 2.23% |
| 2025-01-24 | 3.80 | 3.89 | 0.07 | 1.83% | 3.75 | 3.91 | 259632 | 9935 | 2.28% |
| 2025-01-23 | 3.87 | 3.82 | 0.01 | 0.26% | 3.81 | 3.94 | 251454 | 9761 | 2.21% |
| 2025-01-22 | 3.90 | 3.81 | -0.12 | -3.05% | 3.78 | 3.92 | 244336 | 9326 | 2.15% |
| 2025-01-21 | 4.01 | 3.93 | -0.09 | -2.24% | 3.89 | 4.05 | 301825 | 11895 | 2.65% |
| 2025-01-20 | 3.95 | 4.02 | 0.11 | 2.81% | 3.93 | 4.10 | 318516 | 12831 | 2.80% |
| 2025-01-17 | 3.97 | 3.91 | -0.06 | -1.51% | 3.88 | 3.97 | 197236 | 7728 | 1.73% |
| 2025-01-16 | 3.94 | 3.97 | 0.04 | 1.02% | 3.92 | 4.08 | 312878 | 12475 | 2.75% |
| 2025-01-15 | 3.95 | 3.93 | 0.02 | 0.51% | 3.87 | 3.98 | 334546 | 13141 | 2.94% |
| 2025-01-14 | 3.76 | 3.91 | 0.19 | 5.11% | 3.76 | 3.92 | 327650 | 12641 | 2.88% |
| 2025-01-13 | 3.68 | 3.72 | 0.04 | 1.09% | 3.52 | 3.74 | 233814 | 8527 | 2.06% |
| 2025-01-10 | 3.86 | 3.68 | -0.20 | -5.15% | 3.68 | 3.92 | 309163 | 11684 | 2.72% |
| 2025-01-09 | 3.85 | 3.88 | 0.02 | 0.52% | 3.82 | 3.93 | 252264 | 9815 | 2.22% |
| 2025-01-08 | 3.87 | 3.86 | -0.04 | -1.03% | 3.75 | 3.92 | 327712 | 12583 | 2.88% |
| 2025-01-07 | 3.78 | 3.90 | 0.12 | 3.17% | 3.71 | 3.90 | 314199 | 12021 | 2.76% |
| 2025-01-06 | 4.04 | 3.78 | -0.24 | -5.97% | 3.76 | 4.08 | 518427 | 19974 | 4.56% |
| 2025-01-03 | 4.40 | 4.02 | -0.41 | -9.26% | 3.99 | 4.47 | 802486 | 33343 | 7.06% |
| 2025-01-02 | 4.51 | 4.43 | -0.17 | -3.70% | 4.40 | 4.73 | 1143468 | 51839 | 10.06% |
| 2024-12-31 | 4.33 | 4.60 | 0.42 | 10.05% | 4.33 | 4.60 | 910703 | 41580 | 8.01% |
| 2024-12-30 | 4.34 | 4.18 | -0.16 | -3.69% | 4.16 | 4.36 | 400867 | 16871 | 3.53% |
| 2024-12-27 | 4.36 | 4.34 | -0.04 | -0.91% | 4.26 | 4.49 | 546354 | 23920 | 4.80% |
| 2024-12-26 | 4.14 | 4.38 | 0.25 | 6.05% | 4.14 | 4.54 | 822548 | 36149 | 7.23% |
| 2024-12-25 | 4.31 | 4.13 | -0.24 | -5.49% | 4.04 | 4.34 | 497178 | 20600 | 4.37% |