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 | 4.98 | -0.05 | -0.99% | 4.88 | 5.08 | 893528 | 44273 | 11.97% |
| 2025-04-02 | 4.88 | 5.03 | 0.06 | 1.21% | 4.79 | 5.16 | 1501366 | 74996 | 20.12% |
| 2025-04-01 | 4.53 | 4.97 | 0.45 | 9.96% | 4.41 | 4.97 | 1074215 | 51208 | 14.39% |
| 2025-03-31 | 4.70 | 4.52 | -0.30 | -6.22% | 4.34 | 4.70 | 904340 | 40565 | 12.12% |
| 2025-03-28 | 4.60 | 4.82 | 0.09 | 1.90% | 4.50 | 4.86 | 1169548 | 55278 | 15.67% |
| 2025-03-27 | 5.40 | 4.73 | -0.18 | -3.67% | 4.73 | 5.40 | 1642144 | 81632 | 22.00% |
| 2025-03-26 | 4.47 | 4.91 | 0.45 | 10.09% | 4.47 | 4.91 | 290283 | 14140 | 3.89% |
| 2025-03-25 | 4.46 | 4.46 | 0.03 | 0.68% | 4.39 | 4.55 | 524209 | 23472 | 7.02% |
| 2025-03-24 | 4.68 | 4.43 | -0.22 | -4.73% | 4.34 | 4.70 | 765713 | 34324 | 10.26% |
| 2025-03-21 | 4.72 | 4.65 | -0.13 | -2.72% | 4.63 | 4.85 | 1012737 | 47899 | 13.57% |
| 2025-03-20 | 4.70 | 4.78 | 0.06 | 1.27% | 4.55 | 4.99 | 1625064 | 76936 | 21.77% |
| 2025-03-19 | 4.26 | 4.72 | 0.43 | 10.02% | 4.26 | 4.72 | 635815 | 28923 | 8.52% |
| 2025-03-18 | 4.31 | 4.29 | -0.07 | -1.61% | 4.23 | 4.33 | 251505 | 10727 | 3.37% |
| 2025-03-17 | 4.32 | 4.36 | 0.01 | 0.23% | 4.32 | 4.40 | 135530 | 5910 | 1.82% |
| 2025-03-14 | 4.28 | 4.35 | 0.05 | 1.16% | 4.24 | 4.35 | 153064 | 6584 | 2.05% |
| 2025-03-13 | 4.35 | 4.30 | -0.06 | -1.38% | 4.23 | 4.37 | 183389 | 7852 | 2.46% |
| 2025-03-12 | 4.40 | 4.36 | 0.02 | 0.46% | 4.35 | 4.45 | 215400 | 9428 | 2.89% |
| 2025-03-11 | 4.32 | 4.34 | -0.02 | -0.46% | 4.26 | 4.35 | 247366 | 10649 | 3.31% |
| 2025-03-10 | 4.38 | 4.36 | 0.00 | 0.00% | 4.31 | 4.44 | 273868 | 11914 | 3.67% |
| 2025-03-07 | 4.30 | 4.36 | 0.05 | 1.16% | 4.26 | 4.54 | 397712 | 17430 | 5.33% |
| 2025-03-06 | 4.37 | 4.31 | 0.00 | 0.00% | 4.30 | 4.41 | 384805 | 16710 | 5.16% |
| 2025-03-05 | 4.17 | 4.31 | 0.11 | 2.62% | 4.12 | 4.32 | 346235 | 14695 | 4.64% |
| 2025-03-04 | 4.09 | 4.20 | 0.08 | 1.94% | 4.08 | 4.22 | 172712 | 7210 | 2.31% |
| 2025-03-03 | 4.09 | 4.12 | 0.06 | 1.48% | 4.03 | 4.20 | 231030 | 9546 | 3.10% |
| 2025-02-28 | 4.25 | 4.06 | -0.28 | -6.45% | 4.05 | 4.25 | 357688 | 14798 | 4.79% |
| 2025-02-27 | 4.36 | 4.34 | -0.01 | -0.23% | 4.25 | 4.40 | 291803 | 12620 | 3.91% |
| 2025-02-26 | 4.26 | 4.35 | 0.09 | 2.11% | 4.26 | 4.41 | 445494 | 19368 | 5.97% |
| 2025-02-25 | 4.28 | 4.26 | -0.04 | -0.93% | 4.21 | 4.31 | 316059 | 13482 | 4.23% |
| 2025-02-24 | 4.23 | 4.30 | 0.06 | 1.42% | 4.20 | 4.33 | 520588 | 22259 | 6.98% |
| 2025-02-21 | 4.21 | 4.24 | 0.03 | 0.71% | 4.16 | 4.29 | 540803 | 22872 | 7.25% |
| 2025-02-20 | 4.40 | 4.21 | -0.07 | -1.64% | 4.19 | 4.46 | 1041659 | 44784 | 13.96% |
| 2025-02-19 | 3.90 | 4.28 | 0.39 | 10.03% | 3.87 | 4.28 | 278637 | 11481 | 3.73% |
| 2025-02-18 | 3.98 | 3.89 | -0.09 | -2.26% | 3.87 | 3.99 | 136742 | 5376 | 1.83% |
| 2025-02-17 | 3.94 | 3.98 | 0.07 | 1.79% | 3.90 | 4.00 | 142360 | 5635 | 1.91% |
| 2025-02-14 | 3.96 | 3.91 | -0.03 | -0.76% | 3.90 | 3.97 | 103768 | 4081 | 1.39% |
| 2025-02-13 | 4.02 | 3.94 | -0.07 | -1.75% | 3.94 | 4.03 | 139706 | 5544 | 1.87% |
| 2025-02-12 | 3.96 | 4.01 | 0.06 | 1.52% | 3.95 | 4.03 | 160105 | 6402 | 2.15% |
| 2025-02-11 | 3.97 | 3.95 | -0.02 | -0.50% | 3.91 | 3.98 | 113723 | 4477 | 1.52% |
| 2025-02-10 | 3.95 | 3.97 | 0.02 | 0.51% | 3.93 | 3.97 | 115379 | 4560 | 1.55% |
| 2025-02-07 | 3.93 | 3.95 | 0.03 | 0.77% | 3.90 | 3.98 | 182120 | 7170 | 2.44% |
| 2025-02-06 | 3.80 | 3.92 | 0.10 | 2.62% | 3.79 | 3.93 | 200712 | 7749 | 2.69% |
| 2025-02-05 | 3.85 | 3.82 | -0.01 | -0.26% | 3.79 | 3.86 | 146562 | 5608 | 1.96% |
| 2025-01-27 | 3.91 | 3.83 | -0.07 | -1.79% | 3.82 | 3.95 | 132042 | 5117 | 1.77% |
| 2025-01-24 | 3.90 | 3.90 | 0.00 | 0.00% | 3.87 | 3.92 | 105218 | 4095 | 1.41% |
| 2025-01-23 | 3.96 | 3.90 | -0.01 | -0.26% | 3.90 | 3.99 | 134680 | 5311 | 1.80% |
| 2025-01-22 | 3.93 | 3.91 | -0.02 | -0.51% | 3.88 | 3.96 | 123212 | 4841 | 1.65% |
| 2025-01-21 | 3.97 | 3.93 | -0.01 | -0.25% | 3.88 | 3.97 | 112764 | 4425 | 1.51% |
| 2025-01-20 | 3.89 | 3.94 | 0.08 | 2.07% | 3.85 | 3.95 | 132770 | 5204 | 1.78% |
| 2025-01-17 | 3.85 | 3.86 | 0.01 | 0.26% | 3.81 | 3.88 | 90502 | 3487 | 1.21% |
| 2025-01-16 | 3.84 | 3.85 | 0.03 | 0.79% | 3.82 | 3.93 | 137270 | 5308 | 1.84% |
| 2025-01-15 | 3.87 | 3.82 | -0.03 | -0.78% | 3.81 | 3.89 | 113643 | 4367 | 1.52% |
| 2025-01-14 | 3.68 | 3.85 | 0.20 | 5.48% | 3.68 | 3.85 | 159129 | 6022 | 2.13% |
| 2025-01-13 | 3.60 | 3.65 | 0.03 | 0.83% | 3.52 | 3.69 | 113274 | 4103 | 1.52% |
| 2025-01-10 | 3.73 | 3.62 | -0.09 | -2.43% | 3.61 | 3.77 | 128886 | 4770 | 1.73% |
| 2025-01-09 | 3.64 | 3.71 | 0.05 | 1.37% | 3.63 | 3.74 | 117819 | 4359 | 1.58% |
| 2025-01-08 | 3.66 | 3.66 | -0.01 | -0.27% | 3.55 | 3.69 | 124969 | 4518 | 1.67% |
| 2025-01-07 | 3.56 | 3.67 | 0.10 | 2.80% | 3.55 | 3.67 | 107383 | 3886 | 1.44% |
| 2025-01-06 | 3.58 | 3.57 | 0.00 | 0.00% | 3.42 | 3.60 | 116885 | 4143 | 1.57% |
| 2025-01-03 | 3.77 | 3.57 | -0.19 | -5.05% | 3.56 | 3.79 | 156162 | 5702 | 2.09% |
| 2025-01-02 | 3.85 | 3.76 | -0.07 | -1.83% | 3.71 | 3.89 | 138922 | 5292 | 1.86% |
| 2024-12-31 | 3.92 | 3.83 | -0.09 | -2.30% | 3.81 | 3.96 | 122297 | 4744 | 1.64% |
| 2024-12-30 | 3.97 | 3.92 | -0.08 | -2.00% | 3.90 | 3.99 | 127975 | 5030 | 1.71% |
| 2024-12-27 | 3.93 | 4.00 | 0.07 | 1.78% | 3.91 | 4.06 | 146779 | 5891 | 1.97% |
| 2024-12-26 | 3.93 | 3.93 | 0.04 | 1.03% | 3.89 | 3.97 | 118118 | 4643 | 1.58% |
| 2024-12-25 | 4.03 | 3.89 | -0.13 | -3.23% | 3.84 | 4.03 | 142036 | 5547 | 1.90% |
| 2024-12-24 | 3.97 | 4.02 | 0.08 | 2.03% | 3.93 | 4.05 | 156540 | 6250 | 2.10% |