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 | 4.30 | 4.26 | -0.10 | -2.29% | 4.25 | 4.39 | 556669 | 23888 | 2.80% |
| 2025-04-02 | 4.29 | 4.36 | 0.01 | 0.23% | 4.26 | 4.43 | 563169 | 24580 | 2.83% |
| 2025-04-01 | 4.42 | 4.35 | 0.00 | 0.00% | 4.33 | 4.56 | 665184 | 29262 | 3.35% |
| 2025-03-31 | 4.47 | 4.35 | -0.18 | -3.97% | 4.18 | 4.47 | 1089189 | 46734 | 5.48% |
| 2025-03-28 | 4.61 | 4.53 | -0.12 | -2.58% | 4.52 | 4.69 | 686972 | 31527 | 3.46% |
| 2025-03-27 | 4.72 | 4.65 | -0.12 | -2.52% | 4.61 | 4.72 | 699492 | 32627 | 3.52% |
| 2025-03-26 | 4.57 | 4.77 | 0.16 | 3.47% | 4.53 | 4.78 | 1003864 | 47279 | 5.05% |
| 2025-03-25 | 4.78 | 4.61 | -0.16 | -3.35% | 4.59 | 4.78 | 923188 | 43021 | 4.64% |
| 2025-03-24 | 4.95 | 4.77 | -0.23 | -4.60% | 4.56 | 4.96 | 1823092 | 86376 | 9.17% |
| 2025-03-21 | 5.19 | 5.00 | -0.33 | -6.19% | 5.00 | 5.24 | 2530661 | 128485 | 12.73% |
| 2025-03-20 | 5.08 | 5.33 | 0.20 | 3.90% | 5.03 | 5.64 | 3959600 | 213224 | 19.92% |
| 2025-03-19 | 5.02 | 5.13 | 0.07 | 1.38% | 4.98 | 5.24 | 1888434 | 97116 | 9.50% |
| 2025-03-18 | 5.06 | 5.06 | 0.00 | 0.00% | 5.01 | 5.10 | 1027576 | 51834 | 5.17% |
| 2025-03-17 | 5.08 | 5.06 | -0.04 | -0.78% | 5.02 | 5.14 | 1212245 | 61552 | 6.10% |
| 2025-03-14 | 5.05 | 5.10 | 0.03 | 0.59% | 4.99 | 5.14 | 1438224 | 73024 | 7.24% |
| 2025-03-13 | 5.26 | 5.07 | -0.19 | -3.61% | 5.01 | 5.30 | 1961211 | 100166 | 9.87% |
| 2025-03-12 | 5.42 | 5.26 | -0.15 | -2.77% | 5.25 | 5.46 | 2676417 | 141991 | 13.47% |
| 2025-03-11 | 5.05 | 5.41 | 0.23 | 4.44% | 5.01 | 5.68 | 3406247 | 183201 | 17.14% |
| 2025-03-10 | 5.08 | 5.18 | 0.12 | 2.37% | 5.07 | 5.28 | 2336511 | 120714 | 11.76% |
| 2025-03-07 | 5.17 | 5.06 | -0.07 | -1.36% | 5.01 | 5.43 | 4560783 | 238360 | 22.95% |
| 2025-03-06 | 4.68 | 5.13 | 0.47 | 10.09% | 4.67 | 5.13 | 2373085 | 119552 | 11.94% |
| 2025-03-05 | 4.60 | 4.66 | 0.02 | 0.43% | 4.53 | 4.73 | 1133583 | 52571 | 5.70% |
| 2025-03-04 | 4.46 | 4.64 | 0.13 | 2.88% | 4.42 | 4.70 | 1078444 | 49437 | 5.43% |
| 2025-03-03 | 4.48 | 4.51 | 0.01 | 0.22% | 4.40 | 4.58 | 949625 | 42762 | 4.78% |
| 2025-02-28 | 4.85 | 4.50 | -0.39 | -7.98% | 4.45 | 4.85 | 1594039 | 73588 | 8.02% |
| 2025-02-27 | 4.97 | 4.89 | -0.09 | -1.81% | 4.80 | 5.05 | 1465260 | 71846 | 7.37% |
| 2025-02-26 | 5.01 | 4.98 | -0.06 | -1.19% | 4.92 | 5.07 | 1768725 | 87749 | 8.90% |
| 2025-02-25 | 4.90 | 5.04 | 0.06 | 1.20% | 4.83 | 5.17 | 2439452 | 122374 | 12.27% |
| 2025-02-24 | 5.07 | 4.98 | -0.16 | -3.11% | 4.90 | 5.10 | 2522532 | 125713 | 12.69% |
| 2025-02-21 | 5.11 | 5.14 | -0.05 | -0.96% | 5.08 | 5.29 | 2981508 | 154302 | 15.00% |
| 2025-02-20 | 5.03 | 5.19 | 0.11 | 2.17% | 4.99 | 5.38 | 3677006 | 190424 | 18.50% |
| 2025-02-19 | 4.85 | 5.08 | 0.17 | 3.46% | 4.82 | 5.18 | 2911876 | 146591 | 14.65% |
| 2025-02-18 | 5.00 | 4.91 | -0.24 | -4.66% | 4.82 | 5.08 | 3005540 | 148213 | 15.12% |
| 2025-02-17 | 4.78 | 5.15 | 0.33 | 6.85% | 4.70 | 5.30 | 4505666 | 228051 | 22.67% |
| 2025-02-14 | 4.96 | 4.82 | -0.34 | -6.59% | 4.66 | 4.96 | 3341380 | 160833 | 16.81% |
| 2025-02-13 | 5.05 | 5.16 | 0.18 | 3.61% | 4.90 | 5.38 | 4519494 | 233675 | 22.74% |
| 2025-02-12 | 4.88 | 4.98 | -0.07 | -1.39% | 4.71 | 5.09 | 3410198 | 168120 | 17.16% |
| 2025-02-11 | 4.90 | 5.05 | 0.13 | 2.64% | 4.85 | 5.25 | 4529157 | 231543 | 22.79% |
| 2025-02-10 | 5.09 | 4.92 | -0.37 | -6.99% | 4.85 | 5.26 | 5595444 | 278854 | 28.15% |
| 2025-02-07 | 4.81 | 5.29 | 0.48 | 9.98% | 4.66 | 5.29 | 6110920 | 307028 | 30.75% |
| 2025-02-06 | 4.48 | 4.81 | 0.44 | 10.07% | 4.42 | 4.81 | 2018545 | 94934 | 10.16% |
| 2025-02-05 | 4.25 | 4.37 | 0.40 | 10.08% | 4.15 | 4.37 | 3662584 | 158012 | 18.43% |
| 2025-01-27 | 4.25 | 3.97 | -0.32 | -7.46% | 3.96 | 4.28 | 3248624 | 133005 | 16.35% |
| 2025-01-24 | 3.73 | 4.29 | 0.38 | 9.72% | 3.68 | 4.30 | 5142486 | 207192 | 25.87% |
| 2025-01-23 | 4.08 | 3.91 | -0.43 | -9.91% | 3.91 | 4.17 | 4381686 | 175554 | 22.05% |
| 2025-01-22 | 4.34 | 4.34 | -0.48 | -9.96% | 4.34 | 4.51 | 3181818 | 138854 | 16.01% |
| 2025-01-21 | 5.32 | 4.82 | -0.54 | -10.07% | 4.82 | 5.45 | 1631256 | 81761 | 8.21% |
| 2025-01-20 | 5.76 | 5.36 | -0.25 | -4.46% | 5.12 | 5.89 | 5400526 | 295447 | 27.17% |
| 2025-01-17 | 5.61 | 5.61 | 0.51 | 10.00% | 5.40 | 5.61 | 2719593 | 152084 | 13.68% |
| 2025-01-16 | 5.10 | 5.10 | 0.46 | 9.91% | 5.10 | 5.10 | 540077 | 27543 | 2.72% |
| 2025-01-15 | 4.64 | 4.64 | 0.42 | 9.95% | 4.64 | 4.64 | 325302 | 15094 | 1.64% |
| 2025-01-14 | 3.90 | 4.22 | 0.38 | 9.90% | 3.89 | 4.22 | 3167198 | 130218 | 15.94% |
| 2025-01-13 | 3.85 | 3.84 | -0.24 | -5.88% | 3.67 | 4.02 | 3208624 | 122330 | 16.14% |
| 2025-01-10 | 3.72 | 4.08 | 0.33 | 8.80% | 3.63 | 4.13 | 4729574 | 191127 | 23.80% |
| 2025-01-09 | 3.82 | 3.75 | -0.08 | -2.09% | 3.71 | 4.00 | 3519413 | 134780 | 17.71% |
| 2025-01-08 | 3.48 | 3.83 | 0.35 | 10.06% | 3.40 | 3.83 | 3374642 | 123352 | 16.98% |
| 2025-01-07 | 3.18 | 3.48 | 0.32 | 10.13% | 3.17 | 3.48 | 2170737 | 72104 | 10.92% |
| 2025-01-06 | 3.25 | 3.16 | -0.11 | -3.36% | 3.14 | 3.30 | 1291737 | 41260 | 6.50% |
| 2025-01-03 | 3.48 | 3.27 | -0.17 | -4.94% | 3.24 | 3.50 | 1589324 | 52633 | 8.00% |
| 2025-01-02 | 3.43 | 3.44 | 0.04 | 1.18% | 3.35 | 3.56 | 2008781 | 69656 | 10.11% |
| 2024-12-31 | 3.61 | 3.40 | -0.22 | -6.08% | 3.39 | 3.68 | 2011111 | 70350 | 10.12% |
| 2024-12-30 | 3.76 | 3.62 | -0.23 | -5.97% | 3.60 | 3.85 | 2534401 | 93216 | 12.75% |
| 2024-12-27 | 4.00 | 3.85 | -0.28 | -6.78% | 3.81 | 4.05 | 3200772 | 125643 | 16.10% |
| 2024-12-26 | 4.13 | 4.13 | -0.46 | -10.02% | 4.13 | 4.34 | 5179436 | 216434 | 26.06% |
| 2024-12-25 | 4.59 | 4.59 | -0.51 | -10.00% | 4.59 | 4.59 | 182429 | 8373 | 0.92% |