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 | 5.00 | 4.83 | -0.14 | -2.82% | 4.74 | 5.25 | 853098 | 41937 | 9.31% |
| 2025-04-02 | 5.09 | 4.97 | -0.18 | -3.50% | 4.92 | 5.12 | 661581 | 33116 | 7.22% |
| 2025-04-01 | 5.06 | 5.15 | 0.04 | 0.78% | 5.02 | 5.16 | 748213 | 38125 | 8.17% |
| 2025-03-31 | 4.95 | 5.11 | 0.06 | 1.19% | 4.85 | 5.18 | 815197 | 41052 | 8.90% |
| 2025-03-28 | 5.05 | 5.05 | -0.32 | -5.96% | 5.01 | 5.28 | 931360 | 47627 | 10.17% |
| 2025-03-27 | 5.19 | 5.37 | 0.18 | 3.47% | 5.06 | 5.64 | 1740669 | 91969 | 19.00% |
| 2025-03-26 | 4.77 | 5.19 | 0.47 | 9.96% | 4.73 | 5.19 | 998576 | 50366 | 10.90% |
| 2025-03-25 | 4.62 | 4.72 | 0.10 | 2.16% | 4.59 | 4.72 | 242890 | 11327 | 2.65% |
| 2025-03-24 | 4.66 | 4.62 | -0.04 | -0.86% | 4.52 | 4.68 | 197343 | 9063 | 2.15% |
| 2025-03-21 | 4.64 | 4.66 | 0.00 | 0.00% | 4.63 | 4.71 | 180097 | 8403 | 1.97% |
| 2025-03-20 | 4.64 | 4.66 | 0.00 | 0.00% | 4.63 | 4.70 | 186633 | 8704 | 2.04% |
| 2025-03-19 | 4.69 | 4.66 | -0.03 | -0.64% | 4.64 | 4.73 | 252817 | 11820 | 2.76% |
| 2025-03-18 | 4.56 | 4.69 | 0.13 | 2.85% | 4.53 | 4.69 | 348348 | 16078 | 3.80% |
| 2025-03-17 | 4.48 | 4.56 | 0.10 | 2.24% | 4.46 | 4.59 | 297960 | 13470 | 3.25% |
| 2025-03-14 | 4.41 | 4.46 | 0.04 | 0.90% | 4.40 | 4.47 | 170656 | 7579 | 1.86% |
| 2025-03-13 | 4.40 | 4.42 | 0.00 | 0.00% | 4.35 | 4.43 | 186489 | 8181 | 2.04% |
| 2025-03-12 | 4.45 | 4.42 | -0.02 | -0.45% | 4.40 | 4.47 | 143494 | 6349 | 1.57% |
| 2025-03-11 | 4.40 | 4.44 | 0.02 | 0.45% | 4.37 | 4.44 | 136094 | 5997 | 1.49% |
| 2025-03-10 | 4.42 | 4.42 | 0.04 | 0.91% | 4.37 | 4.44 | 189907 | 8364 | 2.07% |
| 2025-03-07 | 4.36 | 4.38 | 0.01 | 0.23% | 4.34 | 4.43 | 202898 | 8920 | 2.21% |
| 2025-03-06 | 4.34 | 4.37 | 0.03 | 0.69% | 4.30 | 4.38 | 208022 | 9036 | 2.27% |
| 2025-03-05 | 4.33 | 4.34 | 0.01 | 0.23% | 4.27 | 4.34 | 142127 | 6110 | 1.55% |
| 2025-03-04 | 4.30 | 4.33 | 0.01 | 0.23% | 4.29 | 4.34 | 126457 | 5455 | 1.38% |
| 2025-03-03 | 4.31 | 4.32 | 0.02 | 0.47% | 4.29 | 4.38 | 270408 | 11733 | 2.95% |
| 2025-02-28 | 4.35 | 4.30 | -0.06 | -1.38% | 4.28 | 4.37 | 150674 | 6516 | 1.64% |
| 2025-02-27 | 4.37 | 4.36 | -0.01 | -0.23% | 4.31 | 4.38 | 170008 | 7388 | 1.86% |
| 2025-02-26 | 4.31 | 4.37 | 0.07 | 1.63% | 4.31 | 4.38 | 182236 | 7938 | 1.99% |
| 2025-02-25 | 4.37 | 4.30 | -0.09 | -2.05% | 4.28 | 4.37 | 203818 | 8809 | 2.22% |
| 2025-02-24 | 4.32 | 4.39 | 0.07 | 1.62% | 4.30 | 4.40 | 239732 | 10447 | 2.62% |
| 2025-02-21 | 4.25 | 4.32 | 0.06 | 1.41% | 4.22 | 4.38 | 288894 | 12448 | 3.15% |
| 2025-02-20 | 4.23 | 4.26 | 0.03 | 0.71% | 4.20 | 4.29 | 166809 | 7096 | 1.82% |
| 2025-02-19 | 4.21 | 4.23 | 0.03 | 0.71% | 4.19 | 4.23 | 145752 | 6135 | 1.59% |
| 2025-02-18 | 4.29 | 4.20 | -0.10 | -2.33% | 4.18 | 4.30 | 151479 | 6425 | 1.65% |
| 2025-02-17 | 4.30 | 4.30 | 0.02 | 0.47% | 4.24 | 4.30 | 143551 | 6137 | 1.57% |
| 2025-02-14 | 4.32 | 4.28 | -0.05 | -1.15% | 4.26 | 4.35 | 189577 | 8148 | 2.07% |
| 2025-02-13 | 4.42 | 4.33 | -0.09 | -2.04% | 4.33 | 4.44 | 196424 | 8580 | 2.14% |
| 2025-02-12 | 4.38 | 4.42 | 0.04 | 0.91% | 4.36 | 4.47 | 210574 | 9277 | 2.30% |
| 2025-02-11 | 4.34 | 4.38 | 0.04 | 0.92% | 4.29 | 4.47 | 292630 | 12744 | 3.19% |
| 2025-02-10 | 4.34 | 4.34 | -0.01 | -0.23% | 4.32 | 4.39 | 222774 | 9669 | 2.43% |
| 2025-02-07 | 4.35 | 4.35 | -0.01 | -0.23% | 4.31 | 4.38 | 265682 | 11564 | 2.90% |
| 2025-02-06 | 4.32 | 4.36 | 0.03 | 0.69% | 4.30 | 4.37 | 184161 | 8000 | 2.01% |
| 2025-02-05 | 4.43 | 4.33 | -0.09 | -2.04% | 4.29 | 4.45 | 283608 | 12305 | 3.10% |
| 2025-01-27 | 4.43 | 4.42 | 0.01 | 0.23% | 4.40 | 4.47 | 144514 | 6414 | 1.58% |
| 2025-01-24 | 4.42 | 4.41 | 0.01 | 0.23% | 4.34 | 4.43 | 128889 | 5650 | 1.41% |
| 2025-01-23 | 4.44 | 4.40 | -0.02 | -0.45% | 4.40 | 4.50 | 125227 | 5577 | 1.37% |
| 2025-01-22 | 4.40 | 4.42 | 0.01 | 0.23% | 4.38 | 4.44 | 125378 | 5521 | 1.37% |
| 2025-01-21 | 4.46 | 4.41 | -0.04 | -0.90% | 4.38 | 4.46 | 106828 | 4707 | 1.17% |
| 2025-01-20 | 4.45 | 4.45 | 0.03 | 0.68% | 4.38 | 4.48 | 149065 | 6606 | 1.63% |
| 2025-01-17 | 4.36 | 4.42 | 0.06 | 1.38% | 4.34 | 4.44 | 191855 | 8441 | 2.09% |
| 2025-01-16 | 4.30 | 4.36 | 0.09 | 2.11% | 4.30 | 4.38 | 177106 | 7694 | 1.93% |
| 2025-01-15 | 4.27 | 4.27 | 0.00 | 0.00% | 4.19 | 4.29 | 123666 | 5253 | 1.35% |
| 2025-01-14 | 4.12 | 4.27 | 0.16 | 3.89% | 4.12 | 4.28 | 192695 | 8105 | 2.10% |
| 2025-01-13 | 4.07 | 4.11 | 0.01 | 0.24% | 4.03 | 4.12 | 127905 | 5222 | 1.40% |
| 2025-01-10 | 4.21 | 4.10 | -0.11 | -2.61% | 4.09 | 4.22 | 154371 | 6409 | 1.68% |
| 2025-01-09 | 4.19 | 4.21 | -0.01 | -0.24% | 4.19 | 4.28 | 171737 | 7271 | 1.87% |
| 2025-01-08 | 4.32 | 4.22 | -0.11 | -2.54% | 4.10 | 4.33 | 267207 | 11217 | 2.92% |
| 2025-01-07 | 4.39 | 4.33 | 0.07 | 1.64% | 4.22 | 4.40 | 281708 | 12122 | 3.07% |
| 2025-01-06 | 4.21 | 4.26 | -0.02 | -0.47% | 4.12 | 4.38 | 278478 | 11850 | 3.04% |
| 2025-01-03 | 4.46 | 4.28 | -0.14 | -3.17% | 4.28 | 4.57 | 341659 | 15132 | 3.73% |
| 2025-01-02 | 4.27 | 4.42 | 0.13 | 3.03% | 4.27 | 4.66 | 505224 | 22628 | 5.51% |
| 2024-12-31 | 4.38 | 4.29 | -0.09 | -2.05% | 4.28 | 4.43 | 154024 | 6683 | 1.68% |
| 2024-12-30 | 4.44 | 4.38 | -0.08 | -1.79% | 4.38 | 4.45 | 123193 | 5420 | 1.34% |
| 2024-12-27 | 4.39 | 4.46 | 0.08 | 1.83% | 4.37 | 4.51 | 172660 | 7681 | 1.88% |
| 2024-12-26 | 4.37 | 4.38 | 0.01 | 0.23% | 4.36 | 4.42 | 80050 | 3517 | 0.87% |
| 2024-12-25 | 4.44 | 4.37 | -0.07 | -1.58% | 4.32 | 4.49 | 144349 | 6304 | 1.58% |