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 | 4.48 | 4.54 | 0.01 | 0.22% | 4.46 | 4.59 | 125389 | 5699 | 1.19% |
| 2025-04-02 | 4.51 | 4.53 | 0.00 | 0.00% | 4.51 | 4.57 | 83367 | 3785 | 0.79% |
| 2025-04-01 | 4.52 | 4.53 | 0.03 | 0.67% | 4.50 | 4.60 | 140942 | 6410 | 1.34% |
| 2025-03-31 | 4.61 | 4.50 | -0.17 | -3.64% | 4.44 | 4.61 | 203453 | 9168 | 1.93% |
| 2025-03-28 | 4.60 | 4.67 | 0.05 | 1.08% | 4.57 | 4.72 | 208875 | 9727 | 1.98% |
| 2025-03-27 | 4.64 | 4.62 | -0.04 | -0.86% | 4.58 | 4.68 | 96675 | 4467 | 0.92% |
| 2025-03-26 | 4.61 | 4.66 | 0.04 | 0.87% | 4.56 | 4.71 | 130062 | 6034 | 1.23% |
| 2025-03-25 | 4.69 | 4.62 | -0.05 | -1.07% | 4.55 | 4.69 | 173068 | 7975 | 1.64% |
| 2025-03-24 | 4.77 | 4.67 | -0.11 | -2.30% | 4.61 | 4.80 | 198938 | 9316 | 1.89% |
| 2025-03-21 | 4.87 | 4.78 | -0.08 | -1.65% | 4.77 | 4.88 | 146979 | 7071 | 1.39% |
| 2025-03-20 | 4.91 | 4.86 | -0.07 | -1.42% | 4.85 | 4.93 | 132690 | 6499 | 1.26% |
| 2025-03-19 | 4.95 | 4.93 | -0.03 | -0.60% | 4.90 | 4.98 | 149099 | 7345 | 1.41% |
| 2025-03-18 | 5.02 | 4.96 | -0.06 | -1.20% | 4.93 | 5.02 | 173764 | 8623 | 1.65% |
| 2025-03-17 | 5.01 | 5.02 | 0.04 | 0.80% | 4.94 | 5.04 | 215153 | 10760 | 2.04% |
| 2025-03-14 | 4.80 | 4.98 | 0.15 | 3.11% | 4.80 | 5.02 | 336922 | 16715 | 3.19% |
| 2025-03-13 | 4.88 | 4.83 | -0.06 | -1.23% | 4.77 | 4.92 | 164882 | 7955 | 1.56% |
| 2025-03-12 | 4.83 | 4.89 | 0.07 | 1.45% | 4.83 | 4.95 | 226171 | 11082 | 2.14% |
| 2025-03-11 | 4.76 | 4.82 | 0.02 | 0.42% | 4.73 | 4.83 | 139684 | 6688 | 1.32% |
| 2025-03-10 | 4.79 | 4.80 | -0.01 | -0.21% | 4.76 | 4.83 | 122534 | 5871 | 1.16% |
| 2025-03-07 | 4.89 | 4.81 | -0.12 | -2.43% | 4.79 | 4.92 | 193805 | 9386 | 1.84% |
| 2025-03-06 | 4.79 | 4.93 | 0.16 | 3.35% | 4.75 | 4.99 | 318786 | 15556 | 3.02% |
| 2025-03-05 | 4.79 | 4.77 | -0.05 | -1.04% | 4.67 | 4.79 | 215656 | 10190 | 2.04% |
| 2025-03-04 | 4.92 | 4.82 | -0.10 | -2.03% | 4.73 | 4.93 | 268326 | 12874 | 2.54% |
| 2025-03-03 | 4.93 | 4.92 | -0.01 | -0.20% | 4.88 | 5.00 | 181923 | 8979 | 1.72% |
| 2025-02-28 | 5.06 | 4.93 | -0.17 | -3.33% | 4.92 | 5.06 | 248307 | 12395 | 2.35% |
| 2025-02-27 | 5.13 | 5.10 | -0.08 | -1.54% | 5.03 | 5.16 | 327793 | 16685 | 3.11% |
| 2025-02-26 | 5.01 | 5.18 | 0.22 | 4.44% | 5.00 | 5.21 | 531429 | 27280 | 5.04% |
| 2025-02-25 | 5.00 | 4.96 | -0.07 | -1.39% | 4.91 | 5.04 | 266186 | 13246 | 2.52% |
| 2025-02-24 | 5.05 | 5.03 | -0.01 | -0.20% | 5.00 | 5.08 | 304217 | 15345 | 2.88% |
| 2025-02-21 | 5.02 | 5.04 | 0.02 | 0.40% | 4.94 | 5.11 | 346047 | 17377 | 3.28% |
| 2025-02-20 | 5.06 | 5.02 | -0.08 | -1.57% | 5.00 | 5.06 | 299211 | 15029 | 2.84% |
| 2025-02-19 | 4.98 | 5.10 | 0.08 | 1.59% | 4.89 | 5.10 | 456516 | 22884 | 4.33% |
| 2025-02-18 | 5.36 | 5.02 | -0.31 | -5.82% | 5.01 | 5.47 | 731405 | 37712 | 6.93% |
| 2025-02-17 | 5.73 | 5.33 | -0.52 | -8.89% | 5.28 | 5.85 | 1108469 | 60312 | 10.51% |
| 2025-02-14 | 6.33 | 5.85 | -0.17 | -2.82% | 5.85 | 6.39 | 1442218 | 87984 | 13.67% |
| 2025-02-13 | 5.75 | 6.02 | 0.55 | 10.05% | 5.70 | 6.02 | 882506 | 51615 | 8.36% |
| 2025-02-12 | 5.20 | 5.47 | 0.23 | 4.39% | 5.16 | 5.66 | 786239 | 43065 | 7.45% |
| 2025-02-11 | 5.32 | 5.24 | -0.10 | -1.87% | 5.16 | 5.43 | 598664 | 31411 | 5.67% |
| 2025-02-10 | 5.09 | 5.34 | 0.25 | 4.91% | 5.02 | 5.35 | 924125 | 47673 | 8.76% |
| 2025-02-07 | 5.03 | 5.09 | 0.01 | 0.20% | 4.98 | 5.14 | 802027 | 40601 | 7.60% |
| 2025-02-06 | 5.06 | 5.08 | -0.28 | -5.22% | 4.88 | 5.17 | 1088708 | 54525 | 10.32% |
| 2025-02-05 | 5.36 | 5.36 | -0.60 | -10.07% | 5.36 | 5.40 | 141035 | 7561 | 1.34% |
| 2025-01-27 | 6.22 | 5.96 | -0.27 | -4.33% | 5.90 | 6.39 | 721334 | 44372 | 6.84% |
| 2025-01-24 | 5.65 | 6.23 | 0.57 | 10.07% | 5.63 | 6.23 | 490477 | 29870 | 4.65% |
| 2025-01-23 | 5.72 | 5.66 | -0.08 | -1.39% | 5.61 | 5.83 | 217323 | 12415 | 2.06% |
| 2025-01-22 | 5.85 | 5.74 | -0.16 | -2.71% | 5.69 | 5.85 | 173093 | 9960 | 1.64% |
| 2025-01-21 | 6.04 | 5.90 | -0.17 | -2.80% | 5.73 | 6.12 | 425897 | 24968 | 4.04% |
| 2025-01-20 | 5.91 | 6.07 | 0.28 | 4.84% | 5.91 | 6.24 | 455159 | 27670 | 4.31% |
| 2025-01-17 | 6.01 | 5.79 | -0.24 | -3.98% | 5.74 | 6.05 | 273315 | 16133 | 2.59% |
| 2025-01-16 | 6.01 | 6.03 | 0.06 | 1.01% | 5.94 | 6.34 | 222510 | 13599 | 2.11% |
| 2025-01-15 | 6.10 | 5.97 | -0.10 | -1.65% | 5.94 | 6.18 | 185471 | 11137 | 1.76% |
| 2025-01-14 | 5.85 | 6.07 | 0.27 | 4.66% | 5.85 | 6.08 | 194325 | 11621 | 1.84% |
| 2025-01-13 | 5.71 | 5.80 | 0.00 | 0.00% | 5.53 | 5.98 | 144206 | 8327 | 1.37% |
| 2025-01-10 | 5.90 | 5.80 | -0.10 | -1.69% | 5.80 | 6.06 | 188683 | 11159 | 1.79% |
| 2025-01-09 | 5.57 | 5.90 | 0.30 | 5.36% | 5.50 | 5.98 | 308457 | 17832 | 2.92% |
| 2025-01-08 | 5.55 | 5.60 | 0.03 | 0.54% | 5.41 | 5.70 | 158858 | 8844 | 1.51% |
| 2025-01-07 | 5.50 | 5.57 | 0.12 | 2.20% | 5.38 | 5.58 | 140074 | 7674 | 1.33% |
| 2025-01-06 | 5.53 | 5.45 | -0.12 | -2.15% | 5.32 | 5.55 | 190555 | 10351 | 1.81% |
| 2025-01-03 | 6.00 | 5.57 | -0.43 | -7.17% | 5.51 | 6.03 | 313822 | 17814 | 2.97% |
| 2025-01-02 | 6.15 | 6.00 | -0.13 | -2.12% | 5.94 | 6.21 | 217808 | 13250 | 2.06% |
| 2024-12-31 | 6.47 | 6.13 | -0.32 | -4.96% | 6.11 | 6.52 | 251208 | 15677 | 2.38% |
| 2024-12-30 | 6.63 | 6.45 | -0.21 | -3.15% | 6.40 | 6.66 | 229452 | 14894 | 2.17% |
| 2024-12-27 | 6.80 | 6.66 | -0.14 | -2.06% | 6.63 | 6.86 | 200538 | 13516 | 1.90% |
| 2024-12-26 | 7.06 | 6.80 | -0.25 | -3.55% | 6.77 | 7.24 | 368431 | 25674 | 3.49% |