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 | 4.69 | 4.90 | 0.20 | 4.26% | 4.66 | 4.98 | 1725286 | 83874 | 15.97% |
| 2025-04-02 | 4.71 | 4.70 | -0.06 | -1.26% | 4.66 | 4.80 | 897884 | 42355 | 8.31% |
| 2025-04-01 | 4.82 | 4.76 | 0.01 | 0.21% | 4.72 | 4.88 | 997734 | 47753 | 9.24% |
| 2025-03-31 | 4.89 | 4.75 | -0.14 | -2.86% | 4.68 | 4.95 | 1100500 | 52349 | 10.19% |
| 2025-03-28 | 5.15 | 4.89 | -0.26 | -5.05% | 4.88 | 5.20 | 1681314 | 83979 | 15.57% |
| 2025-03-27 | 5.26 | 5.15 | -0.13 | -2.46% | 5.12 | 5.45 | 2590887 | 136889 | 23.99% |
| 2025-03-26 | 5.05 | 5.28 | 0.12 | 2.33% | 4.98 | 5.42 | 3311753 | 171753 | 30.66% |
| 2025-03-25 | 4.65 | 5.16 | 0.47 | 10.02% | 4.50 | 5.16 | 3032404 | 150621 | 28.08% |
| 2025-03-24 | 4.78 | 4.69 | -0.25 | -5.06% | 4.51 | 4.83 | 1984973 | 92641 | 18.38% |
| 2025-03-21 | 5.24 | 4.94 | -0.49 | -9.02% | 4.89 | 5.33 | 2905974 | 147006 | 26.91% |
| 2025-03-20 | 5.35 | 5.43 | 0.33 | 6.47% | 5.34 | 5.61 | 3983444 | 219316 | 36.88% |
| 2025-03-19 | 5.26 | 5.10 | -0.49 | -8.77% | 5.05 | 5.43 | 3215943 | 168665 | 29.78% |
| 2025-03-18 | 5.59 | 5.59 | 0.51 | 10.04% | 5.59 | 5.59 | 956036 | 53442 | 8.85% |
| 2025-03-17 | 5.08 | 5.08 | 0.46 | 9.96% | 5.08 | 5.08 | 228001 | 11582 | 2.11% |
| 2025-03-14 | 4.39 | 4.62 | 0.42 | 10.00% | 4.35 | 4.62 | 946499 | 43156 | 8.76% |
| 2025-03-13 | 4.32 | 4.20 | -0.14 | -3.23% | 4.15 | 4.32 | 525220 | 22135 | 4.86% |
| 2025-03-12 | 4.34 | 4.34 | 0.00 | 0.00% | 4.33 | 4.38 | 411259 | 17881 | 3.81% |
| 2025-03-11 | 4.33 | 4.34 | -0.07 | -1.59% | 4.29 | 4.36 | 477213 | 20599 | 4.42% |
| 2025-03-10 | 4.48 | 4.41 | -0.17 | -3.71% | 4.38 | 4.53 | 725517 | 32174 | 6.72% |
| 2025-03-07 | 4.54 | 4.58 | 0.01 | 0.22% | 4.42 | 4.73 | 1169908 | 53087 | 10.83% |
| 2025-03-06 | 4.58 | 4.57 | -0.07 | -1.51% | 4.52 | 4.60 | 942330 | 42925 | 8.73% |
| 2025-03-05 | 4.57 | 4.64 | 0.02 | 0.43% | 4.53 | 4.79 | 1011482 | 46856 | 9.37% |
| 2025-03-04 | 4.60 | 4.62 | 0.02 | 0.43% | 4.48 | 4.64 | 660698 | 30155 | 6.12% |
| 2025-03-03 | 4.55 | 4.60 | 0.02 | 0.44% | 4.46 | 4.66 | 793220 | 36491 | 7.34% |
| 2025-02-28 | 4.68 | 4.58 | -0.10 | -2.14% | 4.55 | 4.76 | 1096295 | 50862 | 10.15% |
| 2025-02-27 | 4.57 | 4.68 | 0.11 | 2.41% | 4.57 | 4.70 | 1183594 | 55155 | 10.96% |
| 2025-02-26 | 4.52 | 4.57 | 0.03 | 0.66% | 4.47 | 4.59 | 888489 | 40210 | 8.23% |
| 2025-02-25 | 4.32 | 4.54 | 0.17 | 3.89% | 4.28 | 4.65 | 1244638 | 56078 | 11.52% |
| 2025-02-24 | 4.34 | 4.37 | 0.02 | 0.46% | 4.31 | 4.48 | 574468 | 25283 | 5.32% |
| 2025-02-21 | 4.43 | 4.35 | -0.07 | -1.58% | 4.29 | 4.47 | 587831 | 25591 | 5.44% |
| 2025-02-20 | 4.29 | 4.42 | 0.14 | 3.27% | 4.27 | 4.48 | 707221 | 30999 | 6.55% |
| 2025-02-19 | 4.28 | 4.28 | 0.03 | 0.71% | 4.23 | 4.29 | 462887 | 19723 | 4.29% |
| 2025-02-18 | 4.51 | 4.25 | -0.26 | -5.76% | 4.23 | 4.52 | 685013 | 29856 | 6.34% |
| 2025-02-17 | 4.35 | 4.51 | 0.16 | 3.68% | 4.33 | 4.54 | 800421 | 35571 | 7.41% |
| 2025-02-14 | 4.37 | 4.35 | -0.05 | -1.14% | 4.32 | 4.39 | 386274 | 16791 | 3.58% |
| 2025-02-13 | 4.40 | 4.40 | -0.03 | -0.68% | 4.34 | 4.45 | 468744 | 20654 | 4.34% |
| 2025-02-12 | 4.35 | 4.43 | 0.06 | 1.37% | 4.34 | 4.45 | 472568 | 20797 | 4.38% |
| 2025-02-11 | 4.45 | 4.37 | -0.07 | -1.58% | 4.31 | 4.47 | 498890 | 21719 | 4.62% |
| 2025-02-10 | 4.33 | 4.44 | 0.13 | 3.02% | 4.29 | 4.44 | 611496 | 26715 | 5.66% |
| 2025-02-07 | 4.20 | 4.31 | 0.10 | 2.38% | 4.18 | 4.40 | 686206 | 29478 | 6.35% |
| 2025-02-06 | 4.15 | 4.21 | 0.06 | 1.45% | 4.07 | 4.22 | 508054 | 21150 | 4.70% |
| 2025-02-05 | 4.04 | 4.15 | 0.08 | 1.97% | 4.04 | 4.20 | 406147 | 16754 | 3.76% |
| 2025-01-27 | 4.17 | 4.07 | -0.09 | -2.16% | 4.06 | 4.25 | 333420 | 13814 | 3.09% |
| 2025-01-24 | 4.11 | 4.16 | 0.03 | 0.73% | 4.06 | 4.17 | 381225 | 15743 | 3.53% |
| 2025-01-23 | 4.13 | 4.13 | 0.03 | 0.73% | 4.13 | 4.28 | 540027 | 22649 | 5.00% |
| 2025-01-22 | 4.17 | 4.10 | -0.10 | -2.38% | 4.08 | 4.19 | 368078 | 15183 | 3.41% |
| 2025-01-21 | 4.25 | 4.20 | -0.02 | -0.47% | 4.15 | 4.30 | 448292 | 18811 | 4.15% |
| 2025-01-20 | 4.21 | 4.22 | 0.05 | 1.20% | 4.11 | 4.34 | 577810 | 24528 | 5.35% |
| 2025-01-17 | 4.18 | 4.17 | -0.07 | -1.65% | 4.13 | 4.22 | 408550 | 17034 | 3.78% |
| 2025-01-16 | 4.23 | 4.24 | 0.04 | 0.95% | 4.17 | 4.34 | 614559 | 26143 | 5.69% |
| 2025-01-15 | 4.17 | 4.20 | 0.04 | 0.96% | 4.15 | 4.27 | 756517 | 31900 | 7.00% |
| 2025-01-14 | 3.92 | 4.16 | 0.24 | 6.12% | 3.92 | 4.17 | 641753 | 26155 | 5.94% |
| 2025-01-13 | 3.90 | 3.92 | 0.04 | 1.03% | 3.74 | 3.93 | 370068 | 14299 | 3.43% |
| 2025-01-10 | 4.10 | 3.88 | -0.18 | -4.43% | 3.88 | 4.11 | 488234 | 19460 | 4.52% |
| 2025-01-09 | 4.03 | 4.06 | 0.05 | 1.25% | 3.97 | 4.12 | 458788 | 18676 | 4.25% |
| 2025-01-08 | 3.95 | 4.01 | 0.03 | 0.75% | 3.88 | 4.07 | 554611 | 22114 | 5.14% |
| 2025-01-07 | 3.90 | 3.98 | 0.13 | 3.38% | 3.83 | 3.98 | 515773 | 20149 | 4.78% |
| 2025-01-06 | 3.96 | 3.85 | -0.13 | -3.27% | 3.78 | 3.98 | 518183 | 20050 | 4.80% |
| 2025-01-03 | 4.31 | 3.98 | -0.32 | -7.44% | 3.98 | 4.36 | 753666 | 30764 | 6.98% |
| 2025-01-02 | 4.21 | 4.30 | 0.09 | 2.14% | 4.19 | 4.48 | 868836 | 37767 | 8.04% |
| 2024-12-31 | 4.32 | 4.21 | -0.10 | -2.32% | 4.20 | 4.39 | 462048 | 19795 | 4.28% |
| 2024-12-30 | 4.45 | 4.31 | -0.15 | -3.36% | 4.29 | 4.45 | 466520 | 20166 | 4.32% |
| 2024-12-27 | 4.39 | 4.46 | 0.06 | 1.36% | 4.34 | 4.60 | 643620 | 28820 | 5.96% |
| 2024-12-26 | 4.35 | 4.40 | 0.05 | 1.15% | 4.35 | 4.53 | 548892 | 24265 | 5.08% |
| 2024-12-25 | 4.51 | 4.35 | -0.15 | -3.33% | 4.24 | 4.53 | 625480 | 27196 | 5.79% |