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 | 4.73 | 4.68 | -0.04 | -0.85% | 4.57 | 4.80 | 186455 | 8722 | 4.53% |
| 2025-04-02 | 4.99 | 4.72 | -0.30 | -5.98% | 4.58 | 5.14 | 323041 | 15524 | 7.85% |
| 2025-04-01 | 5.03 | 5.02 | 0.06 | 1.21% | 4.95 | 5.18 | 185993 | 9418 | 4.52% |
| 2025-03-31 | 5.06 | 4.96 | -0.32 | -6.06% | 4.94 | 5.20 | 266718 | 13408 | 6.48% |
| 2025-03-28 | 5.38 | 5.28 | -0.16 | -2.94% | 5.20 | 5.59 | 363684 | 19463 | 8.84% |
| 2025-03-27 | 5.15 | 5.44 | 0.28 | 5.43% | 4.80 | 5.66 | 568849 | 29624 | 13.83% |
| 2025-03-26 | 5.33 | 5.16 | -0.56 | -9.79% | 5.15 | 5.57 | 563797 | 29546 | 13.71% |
| 2025-03-25 | 5.99 | 5.72 | -0.63 | -9.92% | 5.72 | 6.33 | 537230 | 32093 | 13.06% |
| 2025-03-24 | 7.00 | 6.35 | -0.70 | -9.93% | 6.35 | 7.00 | 409431 | 26879 | 9.95% |
| 2025-03-21 | 7.05 | 7.05 | 0.64 | 9.98% | 7.05 | 7.05 | 49340 | 3478 | 1.20% |
| 2025-03-20 | 6.41 | 6.41 | 0.58 | 9.95% | 6.41 | 6.41 | 42334 | 2713 | 1.03% |
| 2025-03-19 | 5.83 | 5.83 | 0.53 | 10.00% | 5.83 | 5.83 | 152920 | 8915 | 3.72% |
| 2025-03-18 | 5.65 | 5.30 | -0.45 | -7.83% | 5.26 | 5.75 | 470390 | 25825 | 11.43% |
| 2025-03-17 | 5.60 | 5.75 | 0.32 | 5.89% | 5.45 | 5.80 | 384023 | 21694 | 9.34% |
| 2025-03-14 | 5.34 | 5.43 | 0.09 | 1.69% | 5.20 | 5.44 | 260347 | 13845 | 6.33% |
| 2025-03-13 | 5.23 | 5.34 | 0.11 | 2.10% | 5.18 | 5.55 | 308460 | 16453 | 7.50% |
| 2025-03-12 | 5.33 | 5.23 | -0.03 | -0.57% | 5.06 | 5.52 | 479111 | 25598 | 11.65% |
| 2025-03-11 | 4.90 | 5.26 | 0.35 | 7.13% | 4.82 | 5.40 | 650608 | 33512 | 15.82% |
| 2025-03-10 | 4.49 | 4.91 | 0.45 | 10.09% | 4.48 | 4.91 | 359499 | 17181 | 8.74% |
| 2025-03-07 | 4.30 | 4.46 | 0.11 | 2.53% | 4.26 | 4.48 | 211149 | 9298 | 5.13% |
| 2025-03-06 | 4.26 | 4.35 | 0.10 | 2.35% | 4.16 | 4.37 | 193177 | 8240 | 4.70% |
| 2025-03-05 | 4.38 | 4.25 | -0.12 | -2.75% | 4.21 | 4.40 | 128970 | 5509 | 3.14% |
| 2025-03-04 | 4.22 | 4.37 | 0.11 | 2.58% | 4.22 | 4.42 | 238668 | 10372 | 5.80% |
| 2025-03-03 | 4.04 | 4.26 | 0.16 | 3.90% | 4.04 | 4.40 | 301302 | 12830 | 7.32% |
| 2025-02-28 | 4.14 | 4.10 | -0.06 | -1.44% | 4.07 | 4.22 | 202758 | 8397 | 4.93% |
| 2025-02-27 | 4.14 | 4.16 | 0.03 | 0.73% | 4.04 | 4.19 | 171769 | 7068 | 4.18% |
| 2025-02-26 | 4.09 | 4.13 | 0.04 | 0.98% | 4.03 | 4.17 | 182498 | 7496 | 4.44% |
| 2025-02-25 | 4.00 | 4.09 | 0.04 | 0.99% | 4.00 | 4.22 | 183754 | 7533 | 4.47% |
| 2025-02-24 | 4.01 | 4.05 | 0.05 | 1.25% | 3.99 | 4.11 | 145302 | 5887 | 3.53% |
| 2025-02-21 | 4.09 | 4.00 | -0.10 | -2.44% | 3.94 | 4.10 | 158147 | 6308 | 3.84% |
| 2025-02-20 | 4.08 | 4.10 | 0.02 | 0.49% | 4.04 | 4.14 | 109210 | 4454 | 2.65% |
| 2025-02-19 | 4.05 | 4.08 | 0.04 | 0.99% | 4.03 | 4.10 | 115374 | 4695 | 2.80% |
| 2025-02-18 | 4.22 | 4.04 | -0.24 | -5.61% | 4.03 | 4.28 | 243158 | 10018 | 5.91% |
| 2025-02-17 | 4.19 | 4.28 | 0.14 | 3.38% | 4.17 | 4.42 | 334412 | 14410 | 8.13% |
| 2025-02-14 | 4.34 | 4.14 | -0.17 | -3.94% | 4.10 | 4.35 | 170916 | 7141 | 4.15% |
| 2025-02-13 | 4.30 | 4.31 | -0.06 | -1.37% | 4.28 | 4.41 | 141484 | 6132 | 3.44% |
| 2025-02-12 | 4.38 | 4.37 | 0.12 | 2.82% | 4.24 | 4.38 | 187438 | 8098 | 4.56% |
| 2025-02-11 | 4.36 | 4.25 | -0.07 | -1.62% | 4.22 | 4.41 | 161771 | 6946 | 3.93% |
| 2025-02-10 | 4.25 | 4.32 | 0.12 | 2.86% | 4.18 | 4.34 | 201469 | 8602 | 4.90% |
| 2025-02-07 | 4.10 | 4.20 | 0.03 | 0.72% | 4.08 | 4.25 | 243908 | 10165 | 5.93% |
| 2025-02-06 | 4.10 | 4.17 | 0.22 | 5.57% | 4.07 | 4.35 | 315396 | 13265 | 7.67% |
| 2025-02-05 | 3.80 | 3.95 | 0.15 | 3.95% | 3.78 | 3.98 | 183125 | 7157 | 4.45% |
| 2025-01-27 | 3.78 | 3.80 | -0.39 | -9.31% | 3.78 | 4.05 | 271818 | 10551 | 6.61% |
| 2025-01-24 | 4.06 | 4.19 | 0.12 | 2.95% | 4.00 | 4.26 | 187404 | 7762 | 4.56% |
| 2025-01-23 | 4.20 | 4.07 | -0.11 | -2.63% | 4.07 | 4.33 | 173694 | 7305 | 4.22% |
| 2025-01-22 | 4.24 | 4.18 | -0.10 | -2.34% | 4.11 | 4.25 | 154198 | 6416 | 3.75% |
| 2025-01-21 | 4.48 | 4.28 | -0.19 | -4.25% | 4.25 | 4.49 | 190690 | 8215 | 4.64% |
| 2025-01-20 | 4.47 | 4.47 | -0.03 | -0.67% | 4.37 | 4.56 | 196948 | 8772 | 4.79% |
| 2025-01-17 | 4.71 | 4.50 | -0.30 | -6.25% | 4.50 | 4.79 | 214639 | 9798 | 5.22% |
| 2025-01-16 | 4.69 | 4.80 | -0.05 | -1.03% | 4.63 | 4.89 | 330441 | 15770 | 8.03% |
| 2025-01-15 | 4.75 | 4.85 | 0.18 | 3.85% | 4.74 | 5.14 | 529985 | 25977 | 12.88% |
| 2025-01-14 | 4.47 | 4.67 | 0.15 | 3.32% | 4.45 | 4.69 | 337928 | 15549 | 8.21% |
| 2025-01-13 | 4.37 | 4.52 | 0.01 | 0.22% | 4.20 | 4.61 | 261493 | 11447 | 6.36% |
| 2025-01-10 | 4.69 | 4.51 | -0.31 | -6.43% | 4.45 | 4.72 | 432479 | 19731 | 10.51% |
| 2025-01-09 | 4.39 | 4.82 | 0.44 | 10.05% | 4.25 | 4.82 | 228420 | 10772 | 5.55% |
| 2025-01-08 | 4.48 | 4.38 | -0.11 | -2.45% | 4.24 | 4.55 | 243637 | 10640 | 5.92% |
| 2025-01-07 | 4.18 | 4.49 | 0.16 | 3.70% | 4.04 | 4.58 | 347107 | 15042 | 8.44% |
| 2025-01-06 | 4.80 | 4.33 | -0.22 | -4.84% | 4.18 | 4.80 | 491791 | 21828 | 11.96% |
| 2025-01-03 | 4.55 | 4.55 | 0.41 | 9.90% | 4.55 | 4.55 | 77635 | 3532 | 1.89% |
| 2025-01-02 | 4.01 | 4.14 | 0.11 | 2.73% | 3.97 | 4.29 | 245064 | 10185 | 5.96% |
| 2024-12-31 | 4.23 | 4.03 | -0.12 | -2.89% | 4.00 | 4.26 | 178555 | 7303 | 4.34% |
| 2024-12-30 | 4.40 | 4.15 | -0.27 | -6.11% | 4.08 | 4.42 | 249157 | 10393 | 6.06% |
| 2024-12-27 | 4.37 | 4.42 | 0.05 | 1.14% | 4.31 | 4.51 | 215559 | 9549 | 5.24% |
| 2024-12-26 | 4.55 | 4.37 | -0.05 | -1.13% | 4.30 | 4.60 | 275864 | 12210 | 6.71% |