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 | 2.85 | 2.97 | -0.17 | -5.41% | 2.85 | 3.12 | 1786110 | 52982 | 12.78% |
| 2025-04-02 | 2.77 | 3.14 | 0.06 | 1.95% | 2.77 | 3.30 | 2243292 | 67898 | 16.06% |
| 2025-04-01 | 3.08 | 3.08 | -0.34 | -9.94% | 3.08 | 3.08 | 247680 | 7628 | 1.77% |
| 2025-03-31 | 3.42 | 3.42 | -0.38 | -10.00% | 3.42 | 3.42 | 225672 | 7717 | 1.62% |
| 2025-03-28 | 3.97 | 3.80 | -0.21 | -5.24% | 3.80 | 3.98 | 914311 | 35254 | 6.41% |
| 2025-03-27 | 3.81 | 4.01 | 0.21 | 5.53% | 3.75 | 4.08 | 1430000 | 56222 | 10.02% |
| 2025-03-26 | 3.75 | 3.80 | 0.06 | 1.60% | 3.75 | 3.87 | 539073 | 20584 | 3.78% |
| 2025-03-25 | 3.85 | 3.74 | -0.11 | -2.86% | 3.73 | 3.85 | 591673 | 22339 | 4.15% |
| 2025-03-24 | 3.96 | 3.85 | -0.16 | -3.99% | 3.74 | 3.99 | 960375 | 36957 | 6.73% |
| 2025-03-21 | 4.14 | 4.01 | -0.13 | -3.14% | 4.00 | 4.14 | 811482 | 32839 | 5.69% |
| 2025-03-20 | 4.13 | 4.14 | -0.03 | -0.72% | 4.12 | 4.19 | 597131 | 24777 | 4.18% |
| 2025-03-19 | 4.22 | 4.17 | -0.08 | -1.88% | 4.15 | 4.22 | 679952 | 28412 | 4.77% |
| 2025-03-18 | 4.33 | 4.25 | -0.08 | -1.85% | 4.23 | 4.34 | 902499 | 38472 | 6.32% |
| 2025-03-17 | 4.23 | 4.33 | 0.08 | 1.88% | 4.20 | 4.40 | 1445202 | 62643 | 10.13% |
| 2025-03-14 | 4.15 | 4.25 | 0.10 | 2.41% | 4.15 | 4.27 | 963088 | 40587 | 6.75% |
| 2025-03-13 | 4.25 | 4.15 | -0.12 | -2.81% | 4.12 | 4.25 | 793659 | 33065 | 5.56% |
| 2025-03-12 | 4.23 | 4.27 | 0.07 | 1.67% | 4.20 | 4.36 | 1100207 | 46873 | 7.71% |
| 2025-03-11 | 4.16 | 4.20 | -0.04 | -0.94% | 4.12 | 4.22 | 608686 | 25476 | 4.27% |
| 2025-03-10 | 4.29 | 4.24 | -0.12 | -2.75% | 4.20 | 4.29 | 946228 | 40051 | 6.63% |
| 2025-03-07 | 4.27 | 4.36 | 0.05 | 1.16% | 4.23 | 4.56 | 1802802 | 79498 | 12.63% |
| 2025-03-06 | 4.26 | 4.31 | -0.01 | -0.23% | 4.21 | 4.40 | 1380112 | 59349 | 9.67% |
| 2025-03-05 | 4.16 | 4.32 | 0.13 | 3.10% | 4.06 | 4.48 | 1693745 | 72118 | 11.87% |
| 2025-03-04 | 4.23 | 4.19 | -0.04 | -0.95% | 4.07 | 4.23 | 983618 | 40733 | 6.89% |
| 2025-03-03 | 4.18 | 4.23 | 0.03 | 0.71% | 4.07 | 4.30 | 911108 | 38327 | 6.39% |
| 2025-02-28 | 4.46 | 4.20 | -0.26 | -5.83% | 4.20 | 4.46 | 1291135 | 55496 | 9.05% |
| 2025-02-27 | 4.38 | 4.46 | 0.05 | 1.13% | 4.38 | 4.49 | 1205919 | 53661 | 8.45% |
| 2025-02-26 | 4.44 | 4.41 | -0.01 | -0.23% | 4.37 | 4.47 | 1120041 | 49426 | 7.85% |
| 2025-02-25 | 4.41 | 4.42 | -0.06 | -1.34% | 4.34 | 4.48 | 846439 | 37460 | 5.93% |
| 2025-02-24 | 4.50 | 4.48 | -0.10 | -2.18% | 4.43 | 4.55 | 1263616 | 56473 | 8.86% |
| 2025-02-21 | 4.62 | 4.58 | -0.05 | -1.08% | 4.44 | 4.72 | 1849715 | 84168 | 12.96% |
| 2025-02-20 | 4.42 | 4.63 | 0.17 | 3.81% | 4.42 | 4.68 | 1922740 | 87612 | 13.47% |
| 2025-02-19 | 4.43 | 4.46 | 0.05 | 1.13% | 4.40 | 4.48 | 1170522 | 52000 | 8.20% |
| 2025-02-18 | 4.65 | 4.41 | -0.29 | -6.17% | 4.33 | 4.66 | 1831772 | 82023 | 12.84% |
| 2025-02-17 | 4.58 | 4.70 | 0.08 | 1.73% | 4.53 | 4.78 | 1532752 | 71792 | 10.74% |
| 2025-02-14 | 4.80 | 4.62 | -0.26 | -5.33% | 4.56 | 4.81 | 2099646 | 98034 | 14.71% |
| 2025-02-13 | 4.94 | 4.88 | -0.10 | -2.01% | 4.77 | 5.10 | 2642790 | 129643 | 18.52% |
| 2025-02-12 | 4.71 | 4.98 | 0.27 | 5.73% | 4.66 | 5.07 | 2996423 | 146840 | 21.00% |
| 2025-02-11 | 4.81 | 4.71 | -0.09 | -1.88% | 4.64 | 4.84 | 2117562 | 99913 | 14.84% |
| 2025-02-10 | 4.48 | 4.80 | 0.34 | 7.62% | 4.48 | 4.80 | 2942702 | 137273 | 20.62% |
| 2025-02-07 | 4.43 | 4.46 | 0.01 | 0.22% | 4.35 | 4.58 | 2025561 | 90892 | 14.20% |
| 2025-02-06 | 4.34 | 4.45 | 0.07 | 1.60% | 4.27 | 4.51 | 1735164 | 76768 | 12.16% |
| 2025-02-05 | 4.21 | 4.38 | 0.13 | 3.06% | 4.15 | 4.47 | 1639442 | 71255 | 11.49% |
| 2025-01-27 | 4.25 | 4.25 | -0.46 | -9.77% | 4.24 | 4.55 | 1874365 | 81533 | 13.14% |
| 2025-01-24 | 4.58 | 4.71 | 0.01 | 0.21% | 4.46 | 4.89 | 2228260 | 103467 | 15.62% |
| 2025-01-23 | 4.87 | 4.70 | -0.20 | -4.08% | 4.70 | 5.00 | 2167017 | 104652 | 15.19% |
| 2025-01-22 | 4.70 | 4.90 | 0.09 | 1.87% | 4.64 | 5.04 | 2341563 | 114571 | 16.41% |
| 2025-01-21 | 5.06 | 4.81 | -0.16 | -3.22% | 4.72 | 5.14 | 2354858 | 114810 | 16.50% |
| 2025-01-20 | 5.15 | 4.97 | -0.21 | -4.05% | 4.93 | 5.17 | 2737086 | 137270 | 19.18% |
| 2025-01-17 | 5.34 | 5.18 | -0.44 | -7.83% | 5.10 | 5.58 | 4113423 | 216549 | 28.83% |
| 2025-01-16 | 5.24 | 5.62 | 0.43 | 8.29% | 5.06 | 5.71 | 6714808 | 367129 | 47.06% |
| 2025-01-15 | 4.75 | 5.19 | 0.47 | 9.96% | 4.71 | 5.19 | 3446182 | 173566 | 24.15% |
| 2025-01-14 | 4.43 | 4.72 | 0.26 | 5.83% | 4.42 | 4.82 | 3010760 | 140604 | 21.10% |
| 2025-01-13 | 4.38 | 4.46 | -0.03 | -0.67% | 4.16 | 4.61 | 2134900 | 93076 | 14.96% |
| 2025-01-10 | 4.58 | 4.49 | -0.29 | -6.07% | 4.31 | 4.64 | 2991444 | 134691 | 20.96% |
| 2025-01-09 | 4.36 | 4.78 | 0.34 | 7.66% | 4.31 | 4.88 | 3958369 | 187102 | 27.74% |
| 2025-01-08 | 4.55 | 4.44 | -0.16 | -3.48% | 4.28 | 4.57 | 2374393 | 105538 | 16.64% |
| 2025-01-07 | 4.43 | 4.60 | -0.01 | -0.22% | 4.34 | 4.74 | 3041873 | 137314 | 21.32% |
| 2025-01-06 | 4.20 | 4.61 | 0.20 | 4.54% | 4.19 | 4.75 | 3806198 | 174757 | 26.67% |
| 2025-01-03 | 4.20 | 4.41 | 0.19 | 4.50% | 3.81 | 4.59 | 4189418 | 174425 | 29.36% |
| 2025-01-02 | 3.81 | 4.22 | 0.38 | 9.90% | 3.80 | 4.22 | 3823942 | 158111 | 26.80% |
| 2024-12-31 | 4.04 | 3.84 | -0.20 | -4.95% | 3.80 | 4.10 | 1457282 | 57172 | 10.21% |
| 2024-12-30 | 4.22 | 4.04 | -0.21 | -4.94% | 4.00 | 4.23 | 1518227 | 61693 | 10.64% |
| 2024-12-27 | 4.20 | 4.25 | 0.02 | 0.47% | 4.12 | 4.38 | 1640297 | 70155 | 11.50% |
| 2024-12-26 | 4.20 | 4.23 | -0.03 | -0.70% | 4.16 | 4.39 | 1638379 | 70276 | 11.48% |