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 | 4.88 | 4.62 | -0.40 | -7.97% | 4.60 | 4.95 | 1568033 | 74608 | 16.42% |
| 2025-04-02 | 5.01 | 5.02 | -0.37 | -6.86% | 4.85 | 5.22 | 2244140 | 111388 | 23.51% |
| 2025-04-01 | 5.49 | 5.39 | -0.60 | -10.02% | 5.39 | 5.88 | 2750837 | 151815 | 28.81% |
| 2025-03-31 | 6.32 | 5.99 | -0.66 | -9.92% | 5.99 | 6.35 | 615936 | 37632 | 6.45% |
| 2025-03-28 | 6.20 | 6.65 | 0.37 | 5.89% | 5.97 | 6.84 | 3291788 | 214750 | 34.48% |
| 2025-03-27 | 6.40 | 6.28 | -0.27 | -4.12% | 5.91 | 6.55 | 2865838 | 177751 | 30.02% |
| 2025-03-26 | 5.95 | 6.55 | 0.60 | 10.08% | 5.91 | 6.55 | 1999382 | 129651 | 20.94% |
| 2025-03-25 | 5.78 | 5.95 | -0.34 | -5.41% | 5.66 | 6.05 | 2416437 | 139524 | 25.31% |
| 2025-03-24 | 6.39 | 6.29 | -0.10 | -1.56% | 5.75 | 6.66 | 3067677 | 189909 | 32.13% |
| 2025-03-21 | 6.54 | 6.39 | 0.44 | 7.39% | 6.07 | 6.55 | 3637474 | 233425 | 38.10% |
| 2025-03-20 | 5.39 | 5.95 | 0.54 | 9.98% | 5.35 | 5.95 | 1283194 | 73449 | 13.44% |
| 2025-03-19 | 5.00 | 5.41 | 0.49 | 9.96% | 4.99 | 5.41 | 3301522 | 174687 | 34.58% |
| 2025-03-18 | 4.92 | 4.92 | 0.45 | 10.07% | 4.92 | 4.92 | 292847 | 14408 | 3.07% |
| 2025-03-17 | 4.47 | 4.47 | 0.41 | 10.10% | 4.47 | 4.47 | 109813 | 4908 | 1.15% |
| 2025-03-14 | 4.06 | 4.06 | 0.37 | 10.03% | 4.06 | 4.06 | 547952 | 22246 | 5.74% |
| 2025-03-13 | 3.34 | 3.69 | 0.34 | 10.15% | 3.25 | 3.69 | 665065 | 23479 | 6.97% |
| 2025-03-12 | 3.32 | 3.35 | 0.07 | 2.13% | 3.32 | 3.44 | 338021 | 11416 | 3.54% |
| 2025-03-11 | 3.25 | 3.28 | 0.00 | 0.00% | 3.23 | 3.28 | 126145 | 4102 | 1.32% |
| 2025-03-10 | 3.27 | 3.28 | 0.06 | 1.86% | 3.25 | 3.30 | 215720 | 7065 | 2.26% |
| 2025-03-07 | 3.18 | 3.22 | 0.04 | 1.26% | 3.16 | 3.28 | 290722 | 9391 | 3.05% |
| 2025-03-06 | 3.15 | 3.18 | 0.03 | 0.95% | 3.12 | 3.19 | 142974 | 4523 | 1.50% |
| 2025-03-05 | 3.18 | 3.15 | -0.03 | -0.94% | 3.10 | 3.18 | 133586 | 4185 | 1.40% |
| 2025-03-04 | 3.14 | 3.18 | 0.03 | 0.95% | 3.12 | 3.18 | 114028 | 3610 | 1.19% |
| 2025-03-03 | 3.14 | 3.15 | 0.01 | 0.32% | 3.13 | 3.18 | 134311 | 4239 | 1.41% |
| 2025-02-28 | 3.21 | 3.14 | -0.09 | -2.79% | 3.13 | 3.22 | 156036 | 4957 | 1.63% |
| 2025-02-27 | 3.24 | 3.23 | 0.00 | 0.00% | 3.18 | 3.27 | 143020 | 4604 | 1.50% |
| 2025-02-26 | 3.18 | 3.23 | 0.05 | 1.57% | 3.18 | 3.24 | 172055 | 5548 | 1.80% |
| 2025-02-25 | 3.20 | 3.18 | -0.03 | -0.93% | 3.16 | 3.21 | 111996 | 3565 | 1.17% |
| 2025-02-24 | 3.18 | 3.21 | 0.03 | 0.94% | 3.17 | 3.23 | 131010 | 4198 | 1.37% |
| 2025-02-21 | 3.21 | 3.18 | -0.03 | -0.93% | 3.17 | 3.23 | 135267 | 4312 | 1.42% |
| 2025-02-20 | 3.19 | 3.21 | 0.01 | 0.31% | 3.17 | 3.22 | 123405 | 3949 | 1.29% |
| 2025-02-19 | 3.17 | 3.20 | 0.03 | 0.95% | 3.15 | 3.20 | 106058 | 3376 | 1.11% |
| 2025-02-18 | 3.27 | 3.17 | -0.09 | -2.76% | 3.16 | 3.27 | 153207 | 4923 | 1.60% |
| 2025-02-17 | 3.17 | 3.26 | 0.09 | 2.84% | 3.16 | 3.30 | 225046 | 7287 | 2.36% |
| 2025-02-14 | 3.21 | 3.17 | -0.04 | -1.25% | 3.16 | 3.21 | 130227 | 4142 | 1.36% |
| 2025-02-13 | 3.22 | 3.21 | -0.01 | -0.31% | 3.20 | 3.26 | 135007 | 4355 | 1.41% |
| 2025-02-12 | 3.23 | 3.22 | -0.01 | -0.31% | 3.18 | 3.24 | 140932 | 4527 | 1.48% |
| 2025-02-11 | 3.26 | 3.23 | -0.04 | -1.22% | 3.21 | 3.28 | 131497 | 4249 | 1.38% |
| 2025-02-10 | 3.23 | 3.27 | 0.05 | 1.55% | 3.21 | 3.28 | 152512 | 4947 | 1.60% |
| 2025-02-07 | 3.16 | 3.22 | 0.05 | 1.58% | 3.15 | 3.24 | 210392 | 6753 | 2.20% |
| 2025-02-06 | 3.12 | 3.17 | 0.04 | 1.28% | 3.09 | 3.18 | 145469 | 4562 | 1.52% |
| 2025-02-05 | 3.14 | 3.13 | 0.03 | 0.97% | 3.09 | 3.14 | 109534 | 3419 | 1.15% |
| 2025-01-27 | 3.11 | 3.10 | -0.01 | -0.32% | 3.10 | 3.19 | 149743 | 4693 | 1.57% |
| 2025-01-24 | 3.10 | 3.11 | -0.02 | -0.64% | 3.06 | 3.12 | 197696 | 6106 | 2.07% |
| 2025-01-23 | 3.22 | 3.13 | -0.07 | -2.19% | 3.13 | 3.26 | 270297 | 8653 | 2.83% |
| 2025-01-22 | 3.19 | 3.20 | -0.19 | -5.60% | 3.15 | 3.29 | 314789 | 10087 | 3.30% |
| 2025-01-21 | 3.40 | 3.39 | 0.00 | 0.00% | 3.34 | 3.42 | 127349 | 4299 | 1.33% |
| 2025-01-20 | 3.37 | 3.39 | 0.04 | 1.19% | 3.32 | 3.42 | 185522 | 6274 | 1.94% |
| 2025-01-17 | 3.34 | 3.35 | -0.02 | -0.59% | 3.32 | 3.38 | 145183 | 4861 | 1.52% |
| 2025-01-16 | 3.41 | 3.37 | -0.02 | -0.59% | 3.33 | 3.44 | 240471 | 8136 | 2.52% |
| 2025-01-15 | 3.35 | 3.39 | 0.06 | 1.80% | 3.33 | 3.48 | 336441 | 11415 | 3.52% |
| 2025-01-14 | 3.23 | 3.33 | 0.11 | 3.42% | 3.23 | 3.34 | 310230 | 10262 | 3.25% |
| 2025-01-13 | 3.17 | 3.22 | -0.03 | -0.92% | 3.12 | 3.34 | 314484 | 10164 | 3.29% |
| 2025-01-10 | 3.20 | 3.25 | 0.10 | 3.17% | 3.20 | 3.47 | 523440 | 17341 | 5.48% |
| 2025-01-09 | 3.17 | 3.15 | -0.04 | -1.25% | 3.15 | 3.20 | 98891 | 3138 | 1.04% |
| 2025-01-08 | 3.21 | 3.19 | -0.02 | -0.62% | 3.10 | 3.23 | 136967 | 4337 | 1.43% |
| 2025-01-07 | 3.16 | 3.21 | 0.06 | 1.90% | 3.13 | 3.21 | 141115 | 4478 | 1.48% |
| 2025-01-06 | 3.12 | 3.15 | 0.05 | 1.61% | 3.00 | 3.16 | 163880 | 5084 | 1.72% |
| 2025-01-03 | 3.24 | 3.10 | -0.10 | -3.13% | 3.08 | 3.24 | 183824 | 5799 | 1.93% |
| 2025-01-02 | 3.24 | 3.20 | -0.03 | -0.93% | 3.18 | 3.29 | 181104 | 5859 | 1.90% |
| 2024-12-31 | 3.30 | 3.23 | -0.06 | -1.82% | 3.22 | 3.32 | 135336 | 4413 | 1.42% |
| 2024-12-30 | 3.34 | 3.29 | -0.05 | -1.50% | 3.25 | 3.36 | 142482 | 4679 | 1.49% |
| 2024-12-27 | 3.25 | 3.34 | 0.09 | 2.77% | 3.24 | 3.37 | 170474 | 5664 | 1.79% |
| 2024-12-26 | 3.26 | 3.25 | -0.01 | -0.31% | 3.23 | 3.31 | 212211 | 6930 | 2.22% |
| 2024-12-25 | 3.38 | 3.26 | -0.12 | -3.55% | 3.21 | 3.38 | 215101 | 7020 | 2.25% |