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 | 5.35 | 5.52 | 0.00 | 0.00% | 5.29 | 5.72 | 1369066 | 75960 | 13.81% |
| 2025-04-02 | 5.16 | 5.52 | 0.26 | 4.94% | 5.09 | 5.79 | 1629411 | 88930 | 16.43% |
| 2025-04-01 | 5.05 | 5.26 | 0.28 | 5.62% | 4.95 | 5.29 | 1072265 | 54961 | 10.81% |
| 2025-03-31 | 5.00 | 4.98 | -0.14 | -2.73% | 4.70 | 5.10 | 892779 | 43520 | 9.00% |
| 2025-03-28 | 5.21 | 5.12 | -0.21 | -3.94% | 5.05 | 5.29 | 1101944 | 56627 | 11.11% |
| 2025-03-27 | 5.38 | 5.33 | -0.10 | -1.84% | 5.18 | 5.73 | 2097073 | 113065 | 21.15% |
| 2025-03-26 | 5.00 | 5.43 | 0.49 | 9.92% | 4.85 | 5.43 | 1337133 | 68936 | 13.49% |
| 2025-03-25 | 5.08 | 4.94 | -0.31 | -5.90% | 4.90 | 5.18 | 1315132 | 65957 | 13.26% |
| 2025-03-24 | 5.05 | 5.25 | 0.21 | 4.17% | 5.02 | 5.45 | 2249814 | 117235 | 22.69% |
| 2025-03-21 | 4.56 | 5.04 | 0.46 | 10.04% | 4.53 | 5.04 | 1730304 | 84830 | 17.45% |
| 2025-03-20 | 4.66 | 4.58 | -0.09 | -1.93% | 4.57 | 4.67 | 430561 | 19847 | 4.34% |
| 2025-03-19 | 4.64 | 4.67 | 0.00 | 0.00% | 4.64 | 4.78 | 524264 | 24661 | 5.29% |
| 2025-03-18 | 4.73 | 4.67 | -0.11 | -2.30% | 4.65 | 4.75 | 576722 | 26983 | 5.82% |
| 2025-03-17 | 4.64 | 4.78 | 0.17 | 3.69% | 4.61 | 4.85 | 1015768 | 48343 | 10.24% |
| 2025-03-14 | 4.56 | 4.61 | 0.05 | 1.10% | 4.48 | 4.61 | 579067 | 26391 | 5.84% |
| 2025-03-13 | 4.52 | 4.56 | 0.03 | 0.66% | 4.50 | 4.67 | 619394 | 28303 | 6.25% |
| 2025-03-12 | 4.63 | 4.53 | -0.15 | -3.21% | 4.51 | 4.65 | 811321 | 36880 | 8.18% |
| 2025-03-11 | 4.37 | 4.68 | 0.24 | 5.41% | 4.37 | 4.72 | 1202396 | 55449 | 12.13% |
| 2025-03-10 | 4.36 | 4.44 | 0.14 | 3.26% | 4.34 | 4.52 | 610552 | 27165 | 6.16% |
| 2025-03-07 | 4.36 | 4.30 | -0.09 | -2.05% | 4.29 | 4.41 | 445293 | 19372 | 4.49% |
| 2025-03-06 | 4.26 | 4.39 | 0.13 | 3.05% | 4.22 | 4.41 | 625946 | 27273 | 6.31% |
| 2025-03-05 | 4.26 | 4.26 | -0.01 | -0.23% | 4.15 | 4.27 | 368743 | 15507 | 3.72% |
| 2025-03-04 | 4.30 | 4.27 | -0.05 | -1.16% | 4.24 | 4.30 | 301073 | 12819 | 3.04% |
| 2025-03-03 | 4.30 | 4.32 | 0.00 | 0.00% | 4.24 | 4.37 | 345973 | 14950 | 3.49% |
| 2025-02-28 | 4.48 | 4.32 | -0.18 | -4.00% | 4.30 | 4.48 | 628380 | 27606 | 6.34% |
| 2025-02-27 | 4.34 | 4.50 | 0.13 | 2.97% | 4.33 | 4.50 | 789678 | 34839 | 7.96% |
| 2025-02-26 | 4.37 | 4.37 | -0.01 | -0.23% | 4.34 | 4.43 | 421445 | 18434 | 4.25% |
| 2025-02-25 | 4.36 | 4.38 | 0.02 | 0.46% | 4.32 | 4.40 | 433424 | 18927 | 4.37% |
| 2025-02-24 | 4.33 | 4.36 | 0.02 | 0.46% | 4.31 | 4.44 | 444460 | 19433 | 4.48% |
| 2025-02-21 | 4.37 | 4.34 | -0.01 | -0.23% | 4.30 | 4.48 | 533305 | 23238 | 5.38% |
| 2025-02-20 | 4.36 | 4.35 | -0.01 | -0.23% | 4.30 | 4.38 | 419098 | 18175 | 4.23% |
| 2025-02-19 | 4.17 | 4.36 | 0.19 | 4.56% | 4.15 | 4.42 | 723123 | 31251 | 7.29% |
| 2025-02-18 | 4.36 | 4.17 | -0.20 | -4.58% | 4.15 | 4.36 | 434174 | 18452 | 4.38% |
| 2025-02-17 | 4.24 | 4.37 | 0.13 | 3.07% | 4.21 | 4.40 | 507085 | 21989 | 5.11% |
| 2025-02-14 | 4.32 | 4.24 | -0.10 | -2.30% | 4.22 | 4.34 | 430437 | 18369 | 4.34% |
| 2025-02-13 | 4.33 | 4.34 | -0.01 | -0.23% | 4.30 | 4.40 | 508653 | 22190 | 5.13% |
| 2025-02-12 | 4.30 | 4.35 | 0.02 | 0.46% | 4.29 | 4.36 | 371602 | 16079 | 3.75% |
| 2025-02-11 | 4.38 | 4.33 | -0.05 | -1.14% | 4.26 | 4.38 | 436629 | 18798 | 4.40% |
| 2025-02-10 | 4.24 | 4.38 | 0.14 | 3.30% | 4.22 | 4.39 | 525474 | 22646 | 5.30% |
| 2025-02-07 | 4.12 | 4.24 | 0.11 | 2.66% | 4.11 | 4.29 | 490684 | 20709 | 4.95% |
| 2025-02-06 | 4.06 | 4.13 | 0.08 | 1.98% | 4.01 | 4.13 | 311965 | 12723 | 3.15% |
| 2025-02-05 | 4.05 | 4.05 | 0.03 | 0.75% | 4.01 | 4.08 | 208015 | 8418 | 2.10% |
| 2025-01-27 | 4.12 | 4.02 | -0.09 | -2.19% | 4.01 | 4.17 | 267290 | 10906 | 2.70% |
| 2025-01-24 | 4.10 | 4.11 | 0.00 | 0.00% | 4.07 | 4.12 | 270879 | 11111 | 2.73% |
| 2025-01-23 | 4.18 | 4.11 | -0.03 | -0.72% | 4.10 | 4.26 | 350039 | 14633 | 3.53% |
| 2025-01-22 | 4.19 | 4.14 | -0.08 | -1.90% | 4.12 | 4.23 | 290556 | 12073 | 2.93% |
| 2025-01-21 | 4.35 | 4.22 | -0.10 | -2.31% | 4.18 | 4.36 | 454579 | 19215 | 4.58% |
| 2025-01-20 | 4.36 | 4.32 | -0.04 | -0.92% | 4.30 | 4.40 | 535153 | 23283 | 5.40% |
| 2025-01-17 | 4.35 | 4.36 | 0.08 | 1.87% | 4.18 | 4.47 | 897642 | 38926 | 9.05% |
| 2025-01-16 | 4.25 | 4.28 | 0.04 | 0.94% | 4.22 | 4.34 | 437640 | 18742 | 4.41% |
| 2025-01-15 | 4.26 | 4.24 | -0.01 | -0.24% | 4.17 | 4.31 | 503696 | 21335 | 5.08% |
| 2025-01-14 | 4.10 | 4.25 | 0.25 | 6.25% | 4.06 | 4.25 | 606984 | 25288 | 6.12% |
| 2025-01-13 | 4.01 | 4.00 | 0.00 | 0.00% | 3.93 | 4.04 | 288672 | 11542 | 2.91% |
| 2025-01-10 | 4.24 | 4.00 | -0.22 | -5.21% | 4.00 | 4.25 | 501419 | 20590 | 5.06% |
| 2025-01-09 | 4.20 | 4.22 | -0.03 | -0.71% | 4.15 | 4.25 | 503693 | 21158 | 5.08% |
| 2025-01-08 | 4.07 | 4.25 | 0.16 | 3.91% | 4.05 | 4.28 | 815472 | 34110 | 8.22% |
| 2025-01-07 | 3.97 | 4.09 | 0.14 | 3.54% | 3.92 | 4.12 | 562408 | 22667 | 5.67% |
| 2025-01-06 | 3.97 | 3.95 | -0.15 | -3.66% | 3.85 | 4.10 | 601451 | 23901 | 6.07% |
| 2025-01-03 | 4.33 | 4.10 | -0.29 | -6.61% | 4.05 | 4.37 | 846671 | 35350 | 8.54% |
| 2025-01-02 | 4.20 | 4.39 | 0.09 | 2.09% | 4.17 | 4.51 | 1071810 | 46711 | 10.81% |
| 2024-12-31 | 4.20 | 4.30 | 0.11 | 2.63% | 4.11 | 4.47 | 814998 | 34802 | 8.22% |
| 2024-12-30 | 4.25 | 4.19 | -0.08 | -1.87% | 4.12 | 4.25 | 377650 | 15749 | 3.81% |
| 2024-12-27 | 4.20 | 4.27 | 0.08 | 1.91% | 4.16 | 4.33 | 538422 | 22978 | 5.43% |
| 2024-12-26 | 4.22 | 4.19 | 0.00 | 0.00% | 4.16 | 4.27 | 424741 | 17851 | 4.28% |
| 2024-12-25 | 4.35 | 4.19 | -0.15 | -3.46% | 4.08 | 4.36 | 632389 | 26466 | 6.38% |