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 | 4.00 | 4.03 | -0.01 | -0.25% | 3.98 | 4.09 | 230290 | 9283 | 2.50% |
| 2025-04-02 | 4.04 | 4.04 | -0.01 | -0.25% | 4.02 | 4.10 | 183345 | 7436 | 1.99% |
| 2025-04-01 | 4.10 | 4.05 | -0.05 | -1.22% | 4.04 | 4.15 | 280325 | 11488 | 3.04% |
| 2025-03-31 | 4.05 | 4.10 | 0.03 | 0.74% | 4.01 | 4.11 | 286555 | 11652 | 3.11% |
| 2025-03-28 | 4.24 | 4.07 | -0.18 | -4.24% | 4.06 | 4.26 | 425779 | 17641 | 4.62% |
| 2025-03-27 | 4.38 | 4.25 | -0.18 | -4.06% | 4.25 | 4.44 | 477139 | 20581 | 5.18% |
| 2025-03-26 | 4.55 | 4.43 | -0.22 | -4.73% | 4.41 | 4.63 | 572484 | 25935 | 6.22% |
| 2025-03-25 | 4.48 | 4.65 | 0.17 | 3.79% | 4.20 | 4.65 | 936532 | 41833 | 10.17% |
| 2025-03-24 | 4.33 | 4.48 | 0.09 | 2.05% | 4.28 | 4.54 | 567110 | 24946 | 6.16% |
| 2025-03-21 | 4.64 | 4.39 | -0.39 | -8.16% | 4.39 | 4.64 | 669948 | 30242 | 7.28% |
| 2025-03-20 | 4.63 | 4.78 | 0.04 | 0.84% | 4.57 | 4.90 | 1060155 | 49686 | 11.51% |
| 2025-03-19 | 4.98 | 4.74 | -0.46 | -8.85% | 4.71 | 5.05 | 1287142 | 62684 | 13.98% |
| 2025-03-18 | 5.59 | 5.20 | -0.39 | -6.98% | 5.09 | 5.76 | 1930356 | 104031 | 20.97% |
| 2025-03-17 | 5.56 | 5.59 | 0.51 | 10.04% | 5.33 | 5.59 | 688117 | 38123 | 7.47% |
| 2025-03-14 | 4.76 | 5.08 | 0.46 | 9.96% | 4.43 | 5.08 | 1201019 | 56735 | 13.04% |
| 2025-03-13 | 4.43 | 4.62 | 0.12 | 2.67% | 4.34 | 4.81 | 1153526 | 53086 | 12.53% |
| 2025-03-12 | 4.54 | 4.50 | -0.06 | -1.32% | 4.38 | 4.56 | 1032792 | 45999 | 11.22% |
| 2025-03-11 | 4.38 | 4.56 | -0.23 | -4.80% | 4.38 | 4.85 | 1442466 | 65795 | 15.67% |
| 2025-03-10 | 4.78 | 4.79 | 0.44 | 10.11% | 4.66 | 4.79 | 451303 | 21583 | 4.90% |
| 2025-03-07 | 3.98 | 4.35 | 0.40 | 10.13% | 3.94 | 4.35 | 903804 | 37955 | 9.82% |
| 2025-03-06 | 3.98 | 3.95 | 0.00 | 0.00% | 3.86 | 4.00 | 629780 | 24745 | 6.84% |
| 2025-03-05 | 4.00 | 3.95 | -0.04 | -1.00% | 3.86 | 4.31 | 796055 | 31979 | 8.65% |
| 2025-03-04 | 4.00 | 3.99 | -0.15 | -3.62% | 3.95 | 4.11 | 786197 | 31474 | 8.54% |
| 2025-03-03 | 3.84 | 4.14 | 0.15 | 3.76% | 3.78 | 4.38 | 1271805 | 50940 | 13.81% |
| 2025-02-28 | 3.92 | 3.99 | 0.20 | 5.28% | 3.70 | 4.17 | 1325883 | 52686 | 14.40% |
| 2025-02-27 | 3.74 | 3.79 | 0.07 | 1.88% | 3.72 | 3.98 | 598375 | 22777 | 6.51% |
| 2025-02-26 | 3.69 | 3.72 | 0.07 | 1.92% | 3.68 | 3.75 | 195708 | 7261 | 2.13% |
| 2025-02-25 | 3.61 | 3.65 | 0.01 | 0.27% | 3.58 | 3.71 | 211692 | 7759 | 2.30% |
| 2025-02-24 | 3.61 | 3.64 | 0.04 | 1.11% | 3.58 | 3.67 | 172054 | 6238 | 1.87% |
| 2025-02-21 | 3.69 | 3.60 | -0.10 | -2.70% | 3.58 | 3.70 | 247918 | 8955 | 2.70% |
| 2025-02-20 | 3.64 | 3.70 | 0.06 | 1.65% | 3.63 | 3.71 | 221933 | 8162 | 2.41% |
| 2025-02-19 | 3.64 | 3.64 | 0.00 | 0.00% | 3.62 | 3.69 | 251072 | 9146 | 2.73% |
| 2025-02-18 | 3.80 | 3.64 | -0.15 | -3.96% | 3.61 | 3.85 | 254516 | 9457 | 2.77% |
| 2025-02-17 | 3.67 | 3.79 | 0.10 | 2.71% | 3.67 | 3.81 | 289524 | 10893 | 3.15% |
| 2025-02-14 | 3.68 | 3.69 | 0.01 | 0.27% | 3.67 | 3.80 | 273064 | 10186 | 2.97% |
| 2025-02-13 | 3.64 | 3.68 | 0.03 | 0.82% | 3.60 | 3.74 | 184463 | 6761 | 2.01% |
| 2025-02-12 | 3.63 | 3.65 | 0.02 | 0.55% | 3.59 | 3.67 | 144474 | 5243 | 1.57% |
| 2025-02-11 | 3.68 | 3.63 | -0.04 | -1.09% | 3.58 | 3.71 | 149025 | 5386 | 1.62% |
| 2025-02-10 | 3.57 | 3.67 | 0.14 | 3.97% | 3.56 | 3.67 | 271405 | 9832 | 2.95% |
| 2025-02-07 | 3.47 | 3.53 | 0.07 | 2.02% | 3.46 | 3.56 | 191873 | 6740 | 2.09% |
| 2025-02-06 | 3.38 | 3.46 | 0.08 | 2.37% | 3.30 | 3.46 | 167568 | 5681 | 1.82% |
| 2025-02-05 | 3.30 | 3.38 | 0.09 | 2.74% | 3.29 | 3.41 | 152068 | 5124 | 1.65% |
| 2025-01-27 | 3.36 | 3.29 | -0.05 | -1.50% | 3.29 | 3.42 | 172334 | 5778 | 1.87% |
| 2025-01-24 | 3.33 | 3.34 | -0.06 | -1.76% | 3.28 | 3.37 | 213892 | 7111 | 2.33% |
| 2025-01-23 | 3.45 | 3.40 | -0.01 | -0.29% | 3.40 | 3.51 | 149326 | 5158 | 1.62% |
| 2025-01-22 | 3.46 | 3.41 | -0.08 | -2.29% | 3.39 | 3.48 | 127249 | 4358 | 1.38% |
| 2025-01-21 | 3.61 | 3.49 | -0.08 | -2.24% | 3.47 | 3.63 | 183892 | 6462 | 2.00% |
| 2025-01-20 | 3.57 | 3.57 | 0.04 | 1.13% | 3.49 | 3.62 | 227044 | 8116 | 2.47% |
| 2025-01-17 | 3.59 | 3.53 | -0.07 | -1.94% | 3.51 | 3.60 | 219695 | 7771 | 2.39% |
| 2025-01-16 | 3.55 | 3.60 | 0.03 | 0.84% | 3.54 | 3.65 | 270391 | 9725 | 2.94% |
| 2025-01-15 | 3.52 | 3.57 | 0.03 | 0.85% | 3.47 | 3.63 | 333550 | 11843 | 3.63% |
| 2025-01-14 | 3.36 | 3.54 | 0.20 | 5.99% | 3.34 | 3.55 | 376061 | 12950 | 4.09% |
| 2025-01-13 | 3.27 | 3.34 | -0.02 | -0.60% | 3.21 | 3.36 | 305014 | 10065 | 3.32% |
| 2025-01-10 | 3.66 | 3.36 | -0.25 | -6.93% | 3.35 | 3.72 | 590643 | 20669 | 6.42% |
| 2025-01-09 | 3.56 | 3.61 | -0.13 | -3.48% | 3.55 | 3.85 | 853966 | 31132 | 9.29% |
| 2025-01-08 | 3.70 | 3.74 | 0.34 | 10.00% | 3.61 | 3.74 | 423284 | 15781 | 4.60% |
| 2025-01-07 | 3.31 | 3.40 | 0.12 | 3.66% | 3.27 | 3.40 | 175713 | 5845 | 1.91% |
| 2025-01-06 | 3.29 | 3.28 | -0.02 | -0.61% | 3.15 | 3.33 | 185474 | 6035 | 2.02% |
| 2025-01-03 | 3.53 | 3.30 | -0.21 | -5.98% | 3.28 | 3.58 | 315782 | 10644 | 3.43% |
| 2025-01-02 | 3.45 | 3.51 | 0.05 | 1.45% | 3.44 | 3.65 | 330424 | 11821 | 3.59% |
| 2024-12-31 | 3.53 | 3.46 | -0.05 | -1.42% | 3.44 | 3.56 | 171415 | 6002 | 1.86% |
| 2024-12-30 | 3.65 | 3.51 | -0.12 | -3.31% | 3.50 | 3.66 | 229972 | 8113 | 2.50% |
| 2024-12-27 | 3.57 | 3.63 | 0.06 | 1.68% | 3.55 | 3.68 | 261740 | 9531 | 2.85% |
| 2024-12-26 | 3.58 | 3.57 | -0.04 | -1.11% | 3.54 | 3.64 | 340343 | 12224 | 3.70% |
| 2024-12-25 | 3.61 | 3.61 | 0.03 | 0.84% | 3.54 | 3.76 | 648596 | 23720 | 7.05% |