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 | 4.40 | 4.41 | 0.21 | 5.00% | 4.35 | 4.41 | 13419 | 590 | 0.30% |
| 2025-04-02 | 4.13 | 4.20 | -0.06 | -1.41% | 4.09 | 4.33 | 34996 | 1466 | 0.80% |
| 2025-04-01 | 4.35 | 4.26 | -0.10 | -2.29% | 4.22 | 4.49 | 41036 | 1786 | 0.93% |
| 2025-03-31 | 4.38 | 4.36 | -0.15 | -3.33% | 4.28 | 4.44 | 67932 | 2935 | 1.54% |
| 2025-03-28 | 4.72 | 4.51 | -0.24 | -5.05% | 4.51 | 4.72 | 58288 | 2649 | 1.32% |
| 2025-03-27 | 4.70 | 4.75 | 0.05 | 1.06% | 4.51 | 4.76 | 44272 | 2065 | 1.01% |
| 2025-03-26 | 4.71 | 4.70 | -0.25 | -5.05% | 4.70 | 4.80 | 41920 | 1976 | 0.95% |
| 2025-03-25 | 4.93 | 4.95 | 0.00 | 0.00% | 4.89 | 5.07 | 31150 | 1547 | 0.71% |
| 2025-03-24 | 5.00 | 4.95 | -0.05 | -1.00% | 4.91 | 5.11 | 29989 | 1497 | 0.68% |
| 2025-03-21 | 5.05 | 5.00 | -0.08 | -1.57% | 4.87 | 5.06 | 37213 | 1850 | 0.85% |
| 2025-03-20 | 5.16 | 5.08 | -0.03 | -0.59% | 5.07 | 5.19 | 26088 | 1336 | 0.59% |
| 2025-03-19 | 5.16 | 5.11 | -0.05 | -0.97% | 5.02 | 5.20 | 27542 | 1413 | 0.63% |
| 2025-03-18 | 5.26 | 5.16 | -0.06 | -1.15% | 5.16 | 5.27 | 22471 | 1168 | 0.51% |
| 2025-03-17 | 5.30 | 5.22 | -0.04 | -0.76% | 5.15 | 5.30 | 35890 | 1868 | 0.82% |
| 2025-03-14 | 5.22 | 5.26 | 0.04 | 0.77% | 5.16 | 5.29 | 27947 | 1461 | 0.64% |
| 2025-03-13 | 5.35 | 5.22 | -0.14 | -2.61% | 5.17 | 5.36 | 34790 | 1827 | 0.79% |
| 2025-03-12 | 5.16 | 5.36 | 0.21 | 4.08% | 5.15 | 5.41 | 45804 | 2433 | 1.04% |
| 2025-03-11 | 5.11 | 5.15 | 0.01 | 0.19% | 5.03 | 5.19 | 19935 | 1022 | 0.45% |
| 2025-03-10 | 5.11 | 5.14 | 0.04 | 0.78% | 5.02 | 5.22 | 30161 | 1545 | 0.69% |
| 2025-03-07 | 5.42 | 5.10 | -0.27 | -5.03% | 5.10 | 5.42 | 53391 | 2773 | 1.21% |
| 2025-03-06 | 5.41 | 5.37 | -0.10 | -1.83% | 5.26 | 5.47 | 47910 | 2575 | 1.09% |
| 2025-03-05 | 5.69 | 5.47 | -0.29 | -5.03% | 5.47 | 5.73 | 37283 | 2071 | 0.85% |
| 2025-03-04 | 5.74 | 5.76 | 0.11 | 1.95% | 5.65 | 5.93 | 94961 | 5535 | 2.16% |
| 2025-03-03 | 5.65 | 5.65 | 0.27 | 5.02% | 5.65 | 5.65 | 9983 | 564 | 0.23% |
| 2025-02-28 | 5.24 | 5.38 | 0.15 | 2.87% | 5.01 | 5.41 | 51556 | 2699 | 1.17% |
| 2025-02-27 | 5.25 | 5.23 | -0.03 | -0.57% | 5.14 | 5.33 | 25458 | 1326 | 0.58% |
| 2025-02-26 | 5.44 | 5.26 | -0.08 | -1.50% | 5.23 | 5.44 | 24694 | 1312 | 0.56% |
| 2025-02-25 | 5.33 | 5.34 | -0.03 | -0.56% | 5.29 | 5.45 | 24742 | 1323 | 0.56% |
| 2025-02-24 | 5.31 | 5.37 | 0.09 | 1.70% | 5.31 | 5.45 | 25137 | 1353 | 0.57% |
| 2025-02-21 | 5.14 | 5.28 | 0.12 | 2.33% | 5.10 | 5.33 | 40705 | 2135 | 0.93% |
| 2025-02-20 | 5.08 | 5.16 | 0.09 | 1.78% | 4.99 | 5.20 | 28297 | 1443 | 0.64% |
| 2025-02-19 | 4.92 | 5.07 | 0.16 | 3.26% | 4.88 | 5.16 | 51116 | 2573 | 1.16% |
| 2025-02-18 | 5.11 | 4.91 | -0.20 | -3.91% | 4.87 | 5.11 | 60115 | 2972 | 1.37% |
| 2025-02-17 | 5.17 | 5.11 | -0.06 | -1.16% | 5.04 | 5.18 | 28029 | 1427 | 0.64% |
| 2025-02-14 | 5.23 | 5.17 | -0.06 | -1.15% | 5.12 | 5.28 | 38509 | 1994 | 0.88% |
| 2025-02-13 | 5.09 | 5.23 | 0.19 | 3.77% | 5.02 | 5.29 | 57581 | 2981 | 1.31% |
| 2025-02-12 | 5.28 | 5.04 | -0.25 | -4.73% | 5.03 | 5.29 | 67784 | 3461 | 1.54% |
| 2025-02-11 | 5.48 | 5.29 | -0.18 | -3.29% | 5.28 | 5.50 | 29260 | 1568 | 0.67% |
| 2025-02-10 | 5.40 | 5.47 | 0.12 | 2.24% | 5.23 | 5.51 | 30942 | 1669 | 0.70% |
| 2025-02-07 | 5.31 | 5.35 | 0.04 | 0.75% | 5.23 | 5.39 | 36381 | 1937 | 0.83% |
| 2025-02-06 | 5.20 | 5.31 | -0.12 | -2.21% | 5.20 | 5.42 | 46716 | 2472 | 1.06% |
| 2025-02-05 | 5.43 | 5.43 | -0.29 | -5.07% | 5.43 | 5.45 | 42664 | 2316 | 0.97% |
| 2025-01-27 | 5.60 | 5.72 | 0.11 | 1.96% | 5.60 | 5.77 | 29980 | 1706 | 0.68% |
| 2025-01-24 | 5.53 | 5.61 | 0.07 | 1.26% | 5.51 | 5.68 | 17363 | 973 | 0.39% |
| 2025-01-23 | 5.68 | 5.54 | -0.11 | -1.95% | 5.52 | 5.73 | 24055 | 1346 | 0.55% |
| 2025-01-22 | 5.69 | 5.65 | -0.10 | -1.74% | 5.57 | 5.75 | 32769 | 1847 | 0.74% |
| 2025-01-21 | 5.69 | 5.75 | 0.01 | 0.17% | 5.66 | 5.83 | 53501 | 3067 | 1.22% |
| 2025-01-20 | 5.60 | 5.74 | 0.17 | 3.05% | 5.60 | 5.85 | 73541 | 4252 | 1.67% |
| 2025-01-17 | 5.56 | 5.57 | -0.03 | -0.54% | 5.50 | 5.70 | 36217 | 2031 | 0.82% |
| 2025-01-16 | 5.49 | 5.60 | 0.16 | 2.94% | 5.38 | 5.69 | 61583 | 3401 | 1.40% |
| 2025-01-15 | 5.54 | 5.44 | -0.07 | -1.27% | 5.42 | 5.58 | 52258 | 2862 | 1.19% |
| 2025-01-14 | 5.36 | 5.51 | 0.26 | 4.95% | 5.29 | 5.51 | 63993 | 3499 | 1.45% |
| 2025-01-13 | 5.40 | 5.25 | -0.28 | -5.06% | 5.25 | 5.45 | 58749 | 3120 | 1.34% |
| 2025-01-10 | 5.65 | 5.53 | -0.18 | -3.15% | 5.51 | 5.77 | 54121 | 3045 | 1.23% |
| 2025-01-09 | 5.66 | 5.71 | 0.11 | 1.96% | 5.60 | 5.88 | 81723 | 4724 | 1.86% |
| 2025-01-08 | 5.66 | 5.60 | -0.13 | -2.27% | 5.45 | 5.78 | 58170 | 3257 | 1.32% |
| 2025-01-07 | 5.69 | 5.73 | 0.04 | 0.70% | 5.51 | 5.86 | 65752 | 3747 | 1.49% |
| 2025-01-06 | 5.80 | 5.69 | -0.30 | -5.01% | 5.69 | 5.98 | 71719 | 4156 | 1.63% |
| 2025-01-03 | 6.28 | 5.99 | -0.31 | -4.92% | 5.99 | 6.40 | 72220 | 4406 | 1.64% |
| 2025-01-02 | 6.50 | 6.30 | -0.33 | -4.98% | 6.30 | 6.90 | 92647 | 6052 | 2.11% |
| 2024-12-31 | 7.15 | 6.63 | -0.35 | -5.01% | 6.63 | 7.15 | 101476 | 6841 | 2.31% |
| 2024-12-30 | 6.81 | 6.98 | 0.33 | 4.96% | 6.67 | 6.98 | 40710 | 2805 | 0.93% |
| 2024-12-27 | 6.43 | 6.65 | 0.32 | 5.06% | 6.43 | 6.65 | 45729 | 3024 | 1.04% |
| 2024-12-26 | 6.03 | 6.33 | 0.30 | 4.98% | 5.88 | 6.33 | 60447 | 3733 | 1.37% |