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 | 4.36 | 4.43 | 0.01 | 0.23% | 4.33 | 4.50 | 344310 | 15269 | 4.36% |
| 2025-04-02 | 4.36 | 4.42 | 0.06 | 1.38% | 4.33 | 4.54 | 331176 | 14722 | 4.19% |
| 2025-04-01 | 4.41 | 4.36 | -0.06 | -1.36% | 4.35 | 4.49 | 317338 | 14026 | 4.01% |
| 2025-03-31 | 4.51 | 4.42 | -0.13 | -2.86% | 4.30 | 4.52 | 461582 | 20255 | 5.84% |
| 2025-03-28 | 4.42 | 4.55 | 0.12 | 2.71% | 4.40 | 4.62 | 616781 | 27899 | 7.80% |
| 2025-03-27 | 4.45 | 4.43 | -0.03 | -0.67% | 4.37 | 4.52 | 349959 | 15602 | 4.43% |
| 2025-03-26 | 4.39 | 4.46 | 0.04 | 0.90% | 4.39 | 4.49 | 313534 | 13988 | 3.97% |
| 2025-03-25 | 4.59 | 4.42 | -0.21 | -4.54% | 4.40 | 4.59 | 495306 | 22140 | 6.27% |
| 2025-03-24 | 4.54 | 4.63 | 0.09 | 1.98% | 4.40 | 4.64 | 737108 | 33136 | 9.32% |
| 2025-03-21 | 4.79 | 4.54 | -0.37 | -7.54% | 4.52 | 4.79 | 982641 | 45411 | 12.43% |
| 2025-03-20 | 5.00 | 4.91 | -0.12 | -2.39% | 4.91 | 5.13 | 664570 | 33294 | 8.41% |
| 2025-03-19 | 5.10 | 5.03 | -0.07 | -1.37% | 4.99 | 5.17 | 560607 | 28341 | 7.09% |
| 2025-03-18 | 5.26 | 5.10 | -0.13 | -2.49% | 5.09 | 5.26 | 737123 | 37921 | 9.32% |
| 2025-03-17 | 5.12 | 5.23 | 0.10 | 1.95% | 5.12 | 5.34 | 848409 | 44518 | 10.73% |
| 2025-03-14 | 5.00 | 5.13 | 0.11 | 2.19% | 4.89 | 5.14 | 909465 | 45737 | 11.51% |
| 2025-03-13 | 5.24 | 5.02 | -0.32 | -5.99% | 4.93 | 5.28 | 1216982 | 61515 | 15.40% |
| 2025-03-12 | 5.28 | 5.34 | 0.10 | 1.91% | 5.27 | 5.57 | 1429790 | 77031 | 18.09% |
| 2025-03-11 | 5.34 | 5.24 | -0.06 | -1.13% | 5.15 | 5.40 | 1165675 | 61029 | 14.75% |
| 2025-03-10 | 5.56 | 5.30 | -0.25 | -4.50% | 5.28 | 5.65 | 1940121 | 105409 | 24.54% |
| 2025-03-07 | 5.02 | 5.55 | 0.55 | 11.00% | 4.95 | 6.00 | 2991988 | 169708 | 37.85% |
| 2025-03-06 | 4.90 | 5.00 | 0.05 | 1.01% | 4.89 | 5.09 | 1211629 | 60389 | 15.33% |
| 2025-03-05 | 4.79 | 4.95 | 0.12 | 2.48% | 4.76 | 5.02 | 1097498 | 54082 | 13.88% |
| 2025-03-04 | 4.78 | 4.83 | 0.01 | 0.21% | 4.75 | 5.05 | 1024309 | 50112 | 12.96% |
| 2025-03-03 | 5.09 | 4.82 | -0.35 | -6.77% | 4.78 | 5.15 | 1429872 | 70249 | 18.09% |
| 2025-02-28 | 5.19 | 5.17 | -0.17 | -3.18% | 5.11 | 5.50 | 1880498 | 100102 | 23.79% |
| 2025-02-27 | 5.05 | 5.34 | 0.32 | 6.37% | 5.05 | 5.70 | 2314147 | 124511 | 29.27% |
| 2025-02-26 | 5.50 | 5.02 | -0.18 | -3.46% | 4.99 | 5.65 | 2078165 | 109291 | 26.29% |
| 2025-02-25 | 5.02 | 5.20 | 0.10 | 1.96% | 4.86 | 5.59 | 3002327 | 154072 | 37.98% |
| 2025-02-24 | 4.22 | 5.10 | 0.85 | 20.00% | 4.19 | 5.10 | 2187192 | 104942 | 27.67% |
| 2025-02-21 | 4.20 | 4.25 | 0.03 | 0.71% | 4.12 | 4.28 | 506644 | 21333 | 6.41% |
| 2025-02-20 | 4.25 | 4.22 | -0.05 | -1.17% | 4.16 | 4.29 | 554817 | 23452 | 7.02% |
| 2025-02-19 | 4.24 | 4.27 | 0.00 | 0.00% | 4.20 | 4.35 | 589995 | 25221 | 7.46% |
| 2025-02-18 | 4.52 | 4.27 | -0.33 | -7.17% | 4.25 | 4.65 | 867726 | 38413 | 10.98% |
| 2025-02-17 | 4.44 | 4.60 | 0.11 | 2.45% | 4.38 | 4.65 | 1069875 | 47906 | 13.53% |
| 2025-02-14 | 4.29 | 4.49 | 0.16 | 3.70% | 4.15 | 4.53 | 1038711 | 45559 | 13.14% |
| 2025-02-13 | 4.24 | 4.33 | 0.09 | 2.12% | 4.13 | 4.39 | 716436 | 30735 | 9.06% |
| 2025-02-12 | 4.17 | 4.24 | 0.04 | 0.95% | 4.17 | 4.28 | 464072 | 19649 | 5.87% |
| 2025-02-11 | 4.21 | 4.20 | -0.05 | -1.18% | 4.14 | 4.24 | 451626 | 18895 | 5.71% |
| 2025-02-10 | 4.08 | 4.25 | 0.14 | 3.41% | 4.07 | 4.26 | 593828 | 24790 | 7.51% |
| 2025-02-07 | 4.06 | 4.11 | 0.02 | 0.49% | 4.03 | 4.15 | 655606 | 26788 | 8.29% |
| 2025-02-06 | 4.01 | 4.09 | 0.04 | 0.99% | 3.94 | 4.09 | 576949 | 23261 | 7.30% |
| 2025-02-05 | 4.00 | 4.05 | 0.10 | 2.53% | 3.96 | 4.11 | 562038 | 22609 | 7.11% |
| 2025-01-27 | 4.01 | 3.95 | -0.06 | -1.50% | 3.91 | 4.07 | 490344 | 19493 | 6.20% |
| 2025-01-24 | 3.76 | 4.01 | 0.29 | 7.80% | 3.76 | 4.01 | 834046 | 32645 | 10.55% |
| 2025-01-23 | 3.72 | 3.72 | 0.09 | 2.48% | 3.68 | 3.83 | 433061 | 16312 | 5.48% |
| 2025-01-22 | 3.74 | 3.63 | -0.16 | -4.22% | 3.62 | 3.75 | 293299 | 10751 | 3.71% |
| 2025-01-21 | 3.75 | 3.79 | 0.08 | 2.16% | 3.75 | 3.92 | 509604 | 19432 | 6.45% |
| 2025-01-20 | 3.75 | 3.71 | 0.03 | 0.82% | 3.67 | 3.76 | 268904 | 10017 | 3.40% |
| 2025-01-17 | 3.77 | 3.68 | -0.12 | -3.16% | 3.67 | 3.80 | 324513 | 12059 | 4.11% |
| 2025-01-16 | 3.75 | 3.80 | 0.07 | 1.88% | 3.73 | 3.92 | 530801 | 20247 | 6.71% |
| 2025-01-15 | 3.69 | 3.73 | 0.08 | 2.19% | 3.67 | 3.82 | 607855 | 22755 | 7.69% |
| 2025-01-14 | 3.47 | 3.65 | 0.23 | 6.73% | 3.46 | 3.65 | 427169 | 15304 | 5.40% |
| 2025-01-13 | 3.33 | 3.42 | 0.01 | 0.29% | 3.26 | 3.45 | 244365 | 8231 | 3.09% |
| 2025-01-10 | 3.56 | 3.41 | -0.16 | -4.48% | 3.40 | 3.65 | 345023 | 12173 | 4.36% |
| 2025-01-09 | 3.53 | 3.57 | 0.01 | 0.28% | 3.51 | 3.63 | 297401 | 10655 | 3.76% |
| 2025-01-08 | 3.49 | 3.56 | 0.07 | 2.01% | 3.39 | 3.59 | 392122 | 13716 | 4.96% |
| 2025-01-07 | 3.36 | 3.49 | 0.15 | 4.49% | 3.36 | 3.50 | 316891 | 10822 | 4.01% |
| 2025-01-06 | 3.41 | 3.34 | -0.07 | -2.05% | 3.25 | 3.43 | 299032 | 10007 | 3.78% |
| 2025-01-03 | 3.69 | 3.41 | -0.24 | -6.58% | 3.39 | 3.74 | 464178 | 16261 | 5.87% |
| 2025-01-02 | 3.65 | 3.65 | 0.02 | 0.55% | 3.56 | 3.77 | 401594 | 14774 | 5.08% |
| 2024-12-31 | 3.80 | 3.63 | -0.17 | -4.47% | 3.62 | 3.85 | 348641 | 12930 | 4.41% |
| 2024-12-30 | 3.87 | 3.80 | -0.11 | -2.81% | 3.68 | 3.87 | 406993 | 15346 | 5.15% |
| 2024-12-27 | 3.87 | 3.91 | 0.03 | 0.77% | 3.84 | 3.99 | 339926 | 13374 | 4.30% |
| 2024-12-26 | 3.87 | 3.88 | 0.00 | 0.00% | 3.86 | 3.95 | 328920 | 12835 | 4.16% |
| 2024-12-25 | 4.01 | 3.88 | -0.15 | -3.72% | 3.71 | 4.02 | 521214 | 19979 | 6.59% |