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 | 5.94 | 5.94 | 0.54 | 10.00% | 5.94 | 5.94 | 257146 | 15274 | 3.45% |
| 2025-04-02 | 5.19 | 5.40 | 0.21 | 4.05% | 5.10 | 5.46 | 1134720 | 59613 | 15.23% |
| 2025-04-01 | 4.67 | 5.19 | 0.47 | 9.96% | 4.65 | 5.19 | 291884 | 14762 | 3.92% |
| 2025-03-31 | 4.89 | 4.72 | -0.28 | -5.60% | 4.68 | 5.02 | 471772 | 22557 | 6.33% |
| 2025-03-28 | 5.01 | 5.00 | -0.25 | -4.76% | 4.95 | 5.26 | 723563 | 36709 | 9.71% |
| 2025-03-27 | 4.81 | 5.25 | 0.48 | 10.06% | 4.72 | 5.25 | 650841 | 32889 | 8.74% |
| 2025-03-26 | 4.65 | 4.77 | 0.11 | 2.36% | 4.63 | 4.89 | 175477 | 8346 | 2.36% |
| 2025-03-25 | 4.54 | 4.66 | 0.13 | 2.87% | 4.51 | 4.67 | 108589 | 4985 | 1.46% |
| 2025-03-24 | 4.64 | 4.53 | -0.11 | -2.37% | 4.46 | 4.66 | 103255 | 4695 | 1.39% |
| 2025-03-21 | 4.69 | 4.64 | -0.05 | -1.07% | 4.62 | 4.71 | 85392 | 3982 | 1.15% |
| 2025-03-20 | 4.66 | 4.69 | 0.01 | 0.21% | 4.64 | 4.70 | 65631 | 3066 | 0.88% |
| 2025-03-19 | 4.67 | 4.68 | 0.01 | 0.21% | 4.65 | 4.70 | 65632 | 3068 | 0.88% |
| 2025-03-18 | 4.68 | 4.67 | -0.02 | -0.43% | 4.63 | 4.71 | 85844 | 4000 | 1.15% |
| 2025-03-17 | 4.69 | 4.69 | 0.03 | 0.64% | 4.63 | 4.72 | 124749 | 5842 | 1.67% |
| 2025-03-14 | 4.54 | 4.66 | 0.11 | 2.42% | 4.53 | 4.66 | 130448 | 6027 | 1.75% |
| 2025-03-13 | 4.48 | 4.55 | 0.06 | 1.34% | 4.47 | 4.58 | 122777 | 5551 | 1.65% |
| 2025-03-12 | 4.47 | 4.49 | 0.02 | 0.45% | 4.44 | 4.51 | 66228 | 2966 | 0.89% |
| 2025-03-11 | 4.42 | 4.47 | 0.03 | 0.68% | 4.39 | 4.48 | 75344 | 3342 | 1.01% |
| 2025-03-10 | 4.41 | 4.44 | 0.04 | 0.91% | 4.40 | 4.50 | 94836 | 4223 | 1.27% |
| 2025-03-07 | 4.41 | 4.40 | -0.02 | -0.45% | 4.38 | 4.44 | 60689 | 2677 | 0.81% |
| 2025-03-06 | 4.40 | 4.42 | 0.03 | 0.68% | 4.37 | 4.44 | 67791 | 2992 | 0.91% |
| 2025-03-05 | 4.46 | 4.39 | -0.07 | -1.57% | 4.36 | 4.47 | 76709 | 3363 | 1.03% |
| 2025-03-04 | 4.38 | 4.46 | 0.07 | 1.59% | 4.36 | 4.47 | 91378 | 4052 | 1.23% |
| 2025-03-03 | 4.37 | 4.39 | 0.03 | 0.69% | 4.36 | 4.44 | 69250 | 3051 | 0.93% |
| 2025-02-28 | 4.44 | 4.36 | -0.10 | -2.24% | 4.35 | 4.46 | 85113 | 3745 | 1.14% |
| 2025-02-27 | 4.45 | 4.46 | 0.02 | 0.45% | 4.37 | 4.46 | 98345 | 4352 | 1.32% |
| 2025-02-26 | 4.41 | 4.44 | 0.04 | 0.91% | 4.40 | 4.47 | 69020 | 3061 | 0.93% |
| 2025-02-25 | 4.44 | 4.40 | -0.08 | -1.79% | 4.38 | 4.45 | 87721 | 3872 | 1.18% |
| 2025-02-24 | 4.38 | 4.48 | 0.10 | 2.28% | 4.36 | 4.48 | 123144 | 5477 | 1.65% |
| 2025-02-21 | 4.43 | 4.38 | -0.05 | -1.13% | 4.32 | 4.43 | 80011 | 3494 | 1.07% |
| 2025-02-20 | 4.38 | 4.43 | 0.05 | 1.14% | 4.36 | 4.43 | 65888 | 2902 | 0.88% |
| 2025-02-19 | 4.34 | 4.38 | 0.04 | 0.92% | 4.32 | 4.38 | 66542 | 2897 | 0.89% |
| 2025-02-18 | 4.47 | 4.34 | -0.14 | -3.13% | 4.33 | 4.48 | 92531 | 4070 | 1.24% |
| 2025-02-17 | 4.39 | 4.48 | 0.08 | 1.82% | 4.39 | 4.49 | 104457 | 4662 | 1.40% |
| 2025-02-14 | 4.42 | 4.40 | -0.02 | -0.45% | 4.40 | 4.45 | 70305 | 3110 | 0.94% |
| 2025-02-13 | 4.47 | 4.42 | -0.06 | -1.34% | 4.42 | 4.50 | 83185 | 3709 | 1.12% |
| 2025-02-12 | 4.45 | 4.48 | 0.03 | 0.67% | 4.44 | 4.52 | 102783 | 4593 | 1.38% |
| 2025-02-11 | 4.46 | 4.45 | -0.02 | -0.45% | 4.41 | 4.48 | 80349 | 3568 | 1.08% |
| 2025-02-10 | 4.42 | 4.47 | 0.05 | 1.13% | 4.42 | 4.48 | 99758 | 4441 | 1.34% |
| 2025-02-07 | 4.35 | 4.42 | 0.06 | 1.38% | 4.35 | 4.46 | 142837 | 6299 | 1.92% |
| 2025-02-06 | 4.33 | 4.36 | 0.02 | 0.46% | 4.27 | 4.36 | 114375 | 4936 | 1.54% |
| 2025-02-05 | 4.35 | 4.34 | -0.02 | -0.46% | 4.30 | 4.43 | 101759 | 4437 | 1.37% |
| 2025-01-27 | 4.30 | 4.36 | 0.06 | 1.40% | 4.30 | 4.48 | 124528 | 5481 | 1.67% |
| 2025-01-24 | 4.34 | 4.30 | -0.03 | -0.69% | 4.28 | 4.37 | 123088 | 5306 | 1.65% |
| 2025-01-23 | 4.40 | 4.33 | -0.03 | -0.69% | 4.33 | 4.46 | 153588 | 6756 | 2.06% |
| 2025-01-22 | 4.47 | 4.36 | -0.16 | -3.54% | 4.35 | 4.50 | 197758 | 8679 | 2.65% |
| 2025-01-21 | 4.69 | 4.52 | -0.21 | -4.44% | 4.48 | 4.72 | 323552 | 14734 | 4.34% |
| 2025-01-20 | 4.69 | 4.73 | 0.14 | 3.05% | 4.43 | 5.00 | 569827 | 26865 | 7.65% |
| 2025-01-17 | 4.16 | 4.59 | 0.42 | 10.07% | 4.10 | 4.59 | 152018 | 6878 | 2.04% |
| 2025-01-16 | 4.14 | 4.17 | 0.04 | 0.97% | 4.12 | 4.24 | 64003 | 2674 | 0.86% |
| 2025-01-15 | 4.14 | 4.13 | 0.00 | 0.00% | 4.09 | 4.16 | 61250 | 2526 | 0.82% |
| 2025-01-14 | 4.02 | 4.13 | 0.11 | 2.74% | 4.01 | 4.14 | 101162 | 4135 | 1.36% |
| 2025-01-13 | 3.97 | 4.02 | 0.01 | 0.25% | 3.89 | 4.04 | 87076 | 3463 | 1.17% |
| 2025-01-10 | 4.16 | 4.01 | -0.14 | -3.37% | 4.01 | 4.16 | 77967 | 3182 | 1.05% |
| 2025-01-09 | 4.19 | 4.15 | -0.04 | -0.95% | 4.12 | 4.22 | 64042 | 2672 | 0.86% |
| 2025-01-08 | 4.26 | 4.19 | -0.08 | -1.87% | 4.11 | 4.30 | 68798 | 2892 | 0.92% |
| 2025-01-07 | 4.34 | 4.27 | -0.01 | -0.23% | 4.15 | 4.34 | 103223 | 4355 | 1.39% |
| 2025-01-06 | 4.28 | 4.28 | 0.03 | 0.71% | 4.11 | 4.35 | 61355 | 2613 | 0.82% |
| 2025-01-03 | 4.39 | 4.25 | -0.13 | -2.97% | 4.23 | 4.41 | 75655 | 3268 | 1.02% |
| 2025-01-02 | 4.48 | 4.38 | -0.09 | -2.01% | 4.35 | 4.53 | 75638 | 3362 | 1.02% |
| 2024-12-31 | 4.56 | 4.47 | -0.08 | -1.76% | 4.46 | 4.65 | 80505 | 3672 | 1.08% |
| 2024-12-30 | 4.64 | 4.55 | -0.10 | -2.15% | 4.47 | 4.64 | 86546 | 3917 | 1.16% |
| 2024-12-27 | 4.49 | 4.65 | 0.16 | 3.56% | 4.47 | 4.66 | 93300 | 4293 | 1.25% |
| 2024-12-26 | 4.40 | 4.49 | 0.08 | 1.81% | 4.38 | 4.53 | 69747 | 3113 | 0.94% |