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 | 4.49 | 4.50 | -0.03 | -0.66% | 4.46 | 4.59 | 115396 | 5212 | 2.13% |
| 2025-04-02 | 4.51 | 4.53 | -0.01 | -0.22% | 4.50 | 4.60 | 95909 | 4369 | 1.77% |
| 2025-04-01 | 4.51 | 4.54 | 0.05 | 1.11% | 4.51 | 4.65 | 143279 | 6550 | 2.64% |
| 2025-03-31 | 4.44 | 4.49 | 0.05 | 1.13% | 4.35 | 4.52 | 155990 | 6920 | 2.88% |
| 2025-03-28 | 4.55 | 4.44 | -0.12 | -2.63% | 4.44 | 4.61 | 138388 | 6233 | 2.55% |
| 2025-03-27 | 4.59 | 4.56 | -0.03 | -0.65% | 4.47 | 4.64 | 138859 | 6339 | 2.56% |
| 2025-03-26 | 4.56 | 4.59 | 0.01 | 0.22% | 4.56 | 4.66 | 130980 | 6049 | 2.42% |
| 2025-03-25 | 4.55 | 4.58 | 0.03 | 0.66% | 4.45 | 4.64 | 197605 | 9030 | 3.65% |
| 2025-03-24 | 4.81 | 4.55 | -0.26 | -5.41% | 4.44 | 4.85 | 284984 | 13155 | 5.26% |
| 2025-03-21 | 4.98 | 4.81 | -0.17 | -3.41% | 4.81 | 4.98 | 214787 | 10448 | 3.96% |
| 2025-03-20 | 4.99 | 4.98 | -0.06 | -1.19% | 4.95 | 5.07 | 220998 | 11059 | 4.08% |
| 2025-03-19 | 5.09 | 5.04 | -0.04 | -0.79% | 5.01 | 5.09 | 163541 | 8240 | 3.02% |
| 2025-03-18 | 5.11 | 5.08 | 0.00 | 0.00% | 5.04 | 5.17 | 197211 | 10055 | 3.64% |
| 2025-03-17 | 5.10 | 5.08 | -0.04 | -0.78% | 5.02 | 5.18 | 201108 | 10237 | 3.71% |
| 2025-03-14 | 5.11 | 5.12 | 0.02 | 0.39% | 4.99 | 5.16 | 236299 | 11983 | 4.36% |
| 2025-03-13 | 5.29 | 5.10 | -0.24 | -4.49% | 5.00 | 5.33 | 365178 | 18707 | 6.74% |
| 2025-03-12 | 5.39 | 5.34 | 0.00 | 0.00% | 5.26 | 5.44 | 364619 | 19476 | 6.73% |
| 2025-03-11 | 5.21 | 5.34 | -0.03 | -0.56% | 5.19 | 5.40 | 355692 | 18879 | 6.56% |
| 2025-03-10 | 5.40 | 5.37 | 0.03 | 0.56% | 5.31 | 5.60 | 484201 | 26205 | 8.94% |
| 2025-03-07 | 5.26 | 5.34 | 0.08 | 1.52% | 5.26 | 5.57 | 712881 | 38494 | 13.16% |
| 2025-03-06 | 5.06 | 5.26 | 0.20 | 3.95% | 5.06 | 5.30 | 501562 | 26081 | 9.26% |
| 2025-03-05 | 5.02 | 5.06 | -0.01 | -0.20% | 4.93 | 5.07 | 247325 | 12388 | 4.56% |
| 2025-03-04 | 4.94 | 5.07 | 0.09 | 1.81% | 4.87 | 5.10 | 261391 | 13157 | 4.82% |
| 2025-03-03 | 4.98 | 4.98 | 0.03 | 0.61% | 4.85 | 5.03 | 344393 | 17109 | 6.36% |
| 2025-02-28 | 5.15 | 4.95 | -0.30 | -5.71% | 4.88 | 5.16 | 431939 | 21590 | 7.97% |
| 2025-02-27 | 5.37 | 5.25 | -0.19 | -3.49% | 5.09 | 5.39 | 593922 | 31011 | 10.96% |
| 2025-02-26 | 5.35 | 5.44 | 0.10 | 1.87% | 5.26 | 5.48 | 746631 | 40124 | 13.78% |
| 2025-02-25 | 5.53 | 5.34 | -0.49 | -8.40% | 5.30 | 5.63 | 1193281 | 64731 | 22.02% |
| 2025-02-24 | 4.87 | 5.83 | 0.97 | 19.96% | 4.80 | 5.83 | 735689 | 41276 | 13.58% |
| 2025-02-21 | 4.83 | 4.86 | 0.02 | 0.41% | 4.74 | 4.93 | 371454 | 17987 | 6.86% |
| 2025-02-20 | 4.82 | 4.84 | 0.03 | 0.62% | 4.75 | 4.94 | 351368 | 17017 | 6.48% |
| 2025-02-19 | 4.72 | 4.81 | 0.02 | 0.42% | 4.64 | 4.84 | 406682 | 19460 | 7.51% |
| 2025-02-18 | 4.79 | 4.79 | -0.05 | -1.03% | 4.68 | 5.14 | 597936 | 29176 | 11.04% |
| 2025-02-17 | 5.20 | 4.84 | -0.20 | -3.97% | 4.80 | 5.20 | 758241 | 37551 | 13.99% |
| 2025-02-14 | 4.62 | 5.04 | 0.36 | 7.69% | 4.52 | 5.04 | 830985 | 40182 | 15.34% |
| 2025-02-13 | 4.45 | 4.68 | 0.22 | 4.93% | 4.42 | 4.99 | 712167 | 33814 | 13.14% |
| 2025-02-12 | 4.40 | 4.46 | 0.04 | 0.90% | 4.39 | 4.49 | 224828 | 9998 | 4.15% |
| 2025-02-11 | 4.50 | 4.42 | -0.12 | -2.64% | 4.37 | 4.50 | 338798 | 14958 | 6.25% |
| 2025-02-10 | 4.18 | 4.54 | 0.38 | 9.13% | 4.16 | 4.57 | 470678 | 20760 | 8.69% |
| 2025-02-07 | 4.10 | 4.16 | 0.05 | 1.22% | 4.08 | 4.21 | 199873 | 8294 | 3.69% |
| 2025-02-06 | 4.08 | 4.11 | 0.03 | 0.74% | 4.00 | 4.13 | 179210 | 7291 | 3.31% |
| 2025-02-05 | 3.92 | 4.08 | 0.23 | 5.97% | 3.88 | 4.09 | 217294 | 8741 | 4.01% |
| 2025-01-27 | 3.96 | 3.85 | -0.06 | -1.53% | 3.83 | 3.99 | 124956 | 4868 | 2.31% |
| 2025-01-24 | 3.77 | 3.91 | 0.12 | 3.17% | 3.77 | 3.92 | 135976 | 5239 | 2.51% |
| 2025-01-23 | 3.79 | 3.79 | 0.05 | 1.34% | 3.76 | 3.91 | 163112 | 6282 | 3.01% |
| 2025-01-22 | 3.75 | 3.74 | -0.05 | -1.32% | 3.67 | 3.78 | 126023 | 4699 | 2.33% |
| 2025-01-21 | 3.93 | 3.79 | -0.07 | -1.81% | 3.74 | 3.93 | 136315 | 5184 | 2.52% |
| 2025-01-20 | 3.87 | 3.86 | 0.01 | 0.26% | 3.78 | 3.95 | 188248 | 7307 | 3.47% |
| 2025-01-17 | 3.88 | 3.85 | -0.05 | -1.28% | 3.81 | 3.91 | 119559 | 4616 | 2.21% |
| 2025-01-16 | 3.92 | 3.90 | 0.04 | 1.04% | 3.85 | 3.99 | 148613 | 5826 | 2.74% |
| 2025-01-15 | 3.92 | 3.86 | -0.07 | -1.78% | 3.83 | 3.98 | 153492 | 5954 | 2.83% |
| 2025-01-14 | 3.70 | 3.93 | 0.28 | 7.67% | 3.68 | 3.94 | 195412 | 7522 | 3.67% |
| 2025-01-13 | 3.57 | 3.65 | -0.02 | -0.54% | 3.49 | 3.72 | 154264 | 5565 | 2.90% |
| 2025-01-10 | 3.82 | 3.67 | -0.13 | -3.42% | 3.65 | 3.86 | 157351 | 5933 | 2.95% |
| 2025-01-09 | 3.76 | 3.80 | 0.04 | 1.06% | 3.72 | 3.85 | 135766 | 5157 | 2.55% |
| 2025-01-08 | 3.78 | 3.76 | 0.03 | 0.80% | 3.60 | 3.79 | 209187 | 7784 | 3.93% |
| 2025-01-07 | 3.57 | 3.73 | 0.18 | 5.07% | 3.57 | 3.75 | 187705 | 6871 | 3.52% |
| 2025-01-06 | 3.64 | 3.55 | -0.08 | -2.20% | 3.43 | 3.64 | 171471 | 6081 | 3.22% |
| 2025-01-03 | 3.94 | 3.63 | -0.27 | -6.92% | 3.61 | 3.98 | 204490 | 7667 | 3.84% |
| 2025-01-02 | 3.98 | 3.90 | -0.08 | -2.01% | 3.85 | 4.07 | 192036 | 7600 | 3.61% |
| 2024-12-31 | 4.11 | 3.98 | -0.11 | -2.69% | 3.97 | 4.17 | 195550 | 7909 | 3.67% |
| 2024-12-30 | 4.16 | 4.09 | -0.12 | -2.85% | 3.96 | 4.18 | 206946 | 8395 | 3.89% |
| 2024-12-27 | 4.15 | 4.21 | 0.07 | 1.69% | 4.10 | 4.34 | 186495 | 7927 | 3.50% |
| 2024-12-26 | 4.17 | 4.14 | 0.00 | 0.00% | 4.12 | 4.23 | 196481 | 8205 | 3.69% |