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 | 3.86 | 3.88 | -0.01 | -0.26% | 3.82 | 3.93 | 171835 | 6655 | 2.41% |
| 2025-04-02 | 3.95 | 3.89 | -0.04 | -1.02% | 3.86 | 3.97 | 165849 | 6484 | 2.33% |
| 2025-04-01 | 3.93 | 3.93 | 0.05 | 1.29% | 3.90 | 4.01 | 215495 | 8530 | 3.02% |
| 2025-03-31 | 3.91 | 3.88 | -0.09 | -2.27% | 3.80 | 3.92 | 280421 | 10822 | 3.94% |
| 2025-03-28 | 4.15 | 3.97 | -0.14 | -3.41% | 3.96 | 4.15 | 308953 | 12421 | 4.34% |
| 2025-03-27 | 4.20 | 4.11 | -0.03 | -0.72% | 4.06 | 4.21 | 229118 | 9468 | 3.22% |
| 2025-03-26 | 4.05 | 4.14 | 0.09 | 2.22% | 4.02 | 4.20 | 278675 | 11550 | 3.91% |
| 2025-03-25 | 4.16 | 4.05 | -0.15 | -3.57% | 4.04 | 4.18 | 311897 | 12767 | 4.38% |
| 2025-03-24 | 4.34 | 4.20 | -0.17 | -3.89% | 4.08 | 4.37 | 385683 | 16191 | 5.41% |
| 2025-03-21 | 4.44 | 4.37 | -0.10 | -2.24% | 4.35 | 4.50 | 280290 | 12365 | 3.93% |
| 2025-03-20 | 4.49 | 4.47 | -0.02 | -0.45% | 4.45 | 4.55 | 217683 | 9796 | 3.06% |
| 2025-03-19 | 4.58 | 4.49 | -0.09 | -1.97% | 4.47 | 4.61 | 272473 | 12319 | 3.82% |
| 2025-03-18 | 4.62 | 4.58 | -0.04 | -0.87% | 4.55 | 4.64 | 273589 | 12549 | 3.84% |
| 2025-03-17 | 4.60 | 4.62 | 0.01 | 0.22% | 4.60 | 4.69 | 298412 | 13852 | 4.19% |
| 2025-03-14 | 4.48 | 4.61 | 0.12 | 2.67% | 4.44 | 4.64 | 374104 | 17065 | 5.25% |
| 2025-03-13 | 4.63 | 4.49 | -0.15 | -3.23% | 4.41 | 4.64 | 367736 | 16503 | 5.16% |
| 2025-03-12 | 4.62 | 4.64 | 0.04 | 0.87% | 4.62 | 4.70 | 291735 | 13608 | 4.09% |
| 2025-03-11 | 4.62 | 4.60 | -0.06 | -1.29% | 4.53 | 4.66 | 336913 | 15446 | 4.73% |
| 2025-03-10 | 4.74 | 4.66 | -0.07 | -1.48% | 4.65 | 4.82 | 308693 | 14515 | 4.33% |
| 2025-03-07 | 4.85 | 4.73 | -0.16 | -3.27% | 4.70 | 4.89 | 438444 | 20874 | 6.15% |
| 2025-03-06 | 4.83 | 4.89 | 0.10 | 2.09% | 4.79 | 4.93 | 397071 | 19386 | 5.57% |
| 2025-03-05 | 4.87 | 4.79 | -0.09 | -1.84% | 4.67 | 4.88 | 332361 | 15791 | 4.66% |
| 2025-03-04 | 4.86 | 4.88 | 0.06 | 1.24% | 4.74 | 4.89 | 255842 | 12290 | 3.59% |
| 2025-03-03 | 4.84 | 4.82 | -0.01 | -0.21% | 4.70 | 4.94 | 312375 | 15142 | 4.38% |
| 2025-02-28 | 5.15 | 4.83 | -0.30 | -5.85% | 4.81 | 5.15 | 481328 | 23868 | 6.76% |
| 2025-02-27 | 5.22 | 5.13 | -0.09 | -1.72% | 5.03 | 5.29 | 527210 | 27065 | 7.40% |
| 2025-02-26 | 5.13 | 5.22 | 0.14 | 2.76% | 5.10 | 5.27 | 619748 | 32207 | 8.70% |
| 2025-02-25 | 5.02 | 5.08 | -0.02 | -0.39% | 4.94 | 5.21 | 509196 | 26139 | 7.15% |
| 2025-02-24 | 5.01 | 5.10 | 0.06 | 1.19% | 5.01 | 5.22 | 554263 | 28351 | 7.78% |
| 2025-02-21 | 5.03 | 5.04 | -0.02 | -0.40% | 4.87 | 5.09 | 504262 | 25157 | 7.08% |
| 2025-02-20 | 5.06 | 5.06 | 0.00 | 0.00% | 4.97 | 5.10 | 327687 | 16525 | 4.60% |
| 2025-02-19 | 4.96 | 5.06 | 0.14 | 2.85% | 4.90 | 5.07 | 346662 | 17330 | 4.87% |
| 2025-02-18 | 5.33 | 4.92 | -0.37 | -6.99% | 4.90 | 5.36 | 646206 | 32733 | 9.07% |
| 2025-02-17 | 5.00 | 5.29 | 0.28 | 5.59% | 4.97 | 5.39 | 816746 | 42862 | 11.46% |
| 2025-02-14 | 5.13 | 5.01 | -0.11 | -2.15% | 4.97 | 5.14 | 479461 | 24066 | 6.73% |
| 2025-02-13 | 5.18 | 5.12 | -0.07 | -1.35% | 5.10 | 5.24 | 533838 | 27589 | 7.49% |
| 2025-02-12 | 5.06 | 5.19 | 0.10 | 1.96% | 5.06 | 5.20 | 481283 | 24777 | 6.75% |
| 2025-02-11 | 5.16 | 5.09 | -0.07 | -1.36% | 5.00 | 5.16 | 442607 | 22387 | 6.21% |
| 2025-02-10 | 5.01 | 5.16 | 0.11 | 2.18% | 5.00 | 5.19 | 579638 | 29598 | 8.14% |
| 2025-02-07 | 4.95 | 5.05 | 0.20 | 4.12% | 4.86 | 5.15 | 684864 | 34372 | 9.61% |
| 2025-02-06 | 4.76 | 4.85 | 0.10 | 2.11% | 4.63 | 4.85 | 462156 | 22010 | 6.49% |
| 2025-02-05 | 4.45 | 4.75 | 0.01 | 0.21% | 4.45 | 4.82 | 447094 | 20986 | 6.28% |
| 2025-01-27 | 4.91 | 4.74 | -0.19 | -3.85% | 4.74 | 5.00 | 333006 | 16118 | 4.67% |
| 2025-01-24 | 4.90 | 4.93 | 0.01 | 0.20% | 4.72 | 4.94 | 541633 | 26180 | 7.60% |
| 2025-01-23 | 5.05 | 4.92 | 0.02 | 0.41% | 4.90 | 5.45 | 672051 | 34448 | 9.43% |
| 2025-01-22 | 5.17 | 4.90 | -0.45 | -8.41% | 4.86 | 5.17 | 670805 | 33083 | 9.41% |
| 2025-01-21 | 5.54 | 5.35 | -0.10 | -1.83% | 5.23 | 5.65 | 845427 | 45270 | 11.87% |
| 2025-01-20 | 5.41 | 5.45 | 0.21 | 4.01% | 5.36 | 5.96 | 1259696 | 70749 | 17.68% |
| 2025-01-17 | 5.70 | 5.24 | -0.53 | -9.19% | 5.22 | 5.70 | 1389357 | 74874 | 19.50% |
| 2025-01-16 | 4.85 | 5.77 | 0.96 | 19.96% | 4.84 | 5.77 | 1717226 | 95572 | 24.10% |
| 2025-01-15 | 4.97 | 4.81 | -0.11 | -2.24% | 4.74 | 5.02 | 514536 | 24930 | 7.22% |
| 2025-01-14 | 4.59 | 4.92 | 0.47 | 10.56% | 4.50 | 4.93 | 658379 | 31416 | 9.24% |
| 2025-01-13 | 4.40 | 4.45 | -0.03 | -0.67% | 4.24 | 4.53 | 243984 | 10743 | 3.42% |
| 2025-01-10 | 4.78 | 4.48 | -0.24 | -5.08% | 4.47 | 4.81 | 301607 | 13952 | 4.23% |
| 2025-01-09 | 4.69 | 4.72 | 0.00 | 0.00% | 4.68 | 4.79 | 272165 | 12868 | 3.82% |
| 2025-01-08 | 4.70 | 4.72 | 0.02 | 0.43% | 4.51 | 4.76 | 384869 | 17910 | 5.40% |
| 2025-01-07 | 4.54 | 4.70 | 0.23 | 5.15% | 4.48 | 4.70 | 427367 | 19682 | 6.00% |
| 2025-01-06 | 4.45 | 4.47 | -0.02 | -0.45% | 4.21 | 4.54 | 406215 | 17864 | 5.70% |
| 2025-01-03 | 4.91 | 4.49 | -0.41 | -8.37% | 4.47 | 4.98 | 501620 | 23297 | 7.04% |
| 2025-01-02 | 5.05 | 4.90 | -0.15 | -2.97% | 4.84 | 5.17 | 395050 | 19792 | 5.54% |
| 2024-12-31 | 5.18 | 5.05 | -0.11 | -2.13% | 5.04 | 5.25 | 288418 | 14762 | 4.05% |
| 2024-12-30 | 5.30 | 5.16 | -0.19 | -3.55% | 5.06 | 5.34 | 322960 | 16571 | 4.53% |
| 2024-12-27 | 5.29 | 5.35 | 0.09 | 1.71% | 5.22 | 5.49 | 416697 | 22442 | 5.85% |
| 2024-12-26 | 5.12 | 5.26 | 0.14 | 2.73% | 5.12 | 5.42 | 429706 | 22660 | 6.03% |
| 2024-12-25 | 5.40 | 5.12 | -0.33 | -6.06% | 5.05 | 5.48 | 466258 | 23983 | 6.54% |