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 | 4.59 | 4.69 | 0.04 | 0.86% | 4.59 | 4.72 | 89820 | 4183 | 1.91% |
| 2025-04-02 | 4.70 | 4.65 | 0.03 | 0.65% | 4.62 | 4.81 | 129023 | 6049 | 2.74% |
| 2025-04-01 | 4.73 | 4.62 | -0.09 | -1.91% | 4.59 | 5.15 | 235530 | 11355 | 5.00% |
| 2025-03-31 | 4.37 | 4.71 | 0.26 | 5.84% | 4.37 | 4.74 | 198513 | 9125 | 4.22% |
| 2025-03-28 | 4.46 | 4.45 | -0.01 | -0.22% | 4.36 | 4.60 | 210703 | 9396 | 4.48% |
| 2025-03-27 | 4.10 | 4.46 | 0.26 | 6.19% | 4.10 | 4.60 | 367348 | 16043 | 7.80% |
| 2025-03-26 | 3.86 | 4.20 | -0.21 | -4.76% | 3.86 | 4.43 | 720690 | 29470 | 15.31% |
| 2025-03-25 | 4.41 | 4.41 | -1.10 | -19.96% | 4.41 | 4.41 | 81463 | 3592 | 1.73% |
| 2025-03-21 | 5.61 | 5.51 | -0.12 | -2.13% | 5.50 | 5.65 | 132075 | 7339 | 2.81% |
| 2025-03-20 | 5.62 | 5.63 | 0.00 | 0.00% | 5.54 | 5.67 | 138935 | 7793 | 2.95% |
| 2025-03-19 | 5.82 | 5.63 | -0.20 | -3.43% | 5.57 | 5.82 | 211675 | 11963 | 4.50% |
| 2025-03-18 | 5.89 | 5.83 | -0.07 | -1.19% | 5.78 | 5.93 | 163629 | 9519 | 3.48% |
| 2025-03-17 | 6.00 | 5.90 | -0.10 | -1.67% | 5.89 | 6.05 | 205958 | 12268 | 4.37% |
| 2025-03-14 | 5.78 | 6.00 | 0.23 | 3.99% | 5.78 | 6.18 | 293229 | 17657 | 6.23% |
| 2025-03-13 | 5.98 | 5.77 | -0.22 | -3.67% | 5.71 | 5.98 | 170599 | 9914 | 3.62% |
| 2025-03-12 | 5.94 | 5.99 | 0.07 | 1.18% | 5.86 | 6.05 | 196672 | 11744 | 4.18% |
| 2025-03-11 | 5.80 | 5.92 | 0.02 | 0.34% | 5.73 | 5.94 | 146782 | 8564 | 3.12% |
| 2025-03-10 | 5.98 | 5.90 | -0.08 | -1.34% | 5.84 | 5.98 | 130432 | 7685 | 2.77% |
| 2025-03-07 | 6.10 | 5.98 | -0.13 | -2.13% | 5.94 | 6.20 | 238965 | 14455 | 5.08% |
| 2025-03-06 | 5.86 | 6.11 | 0.22 | 3.74% | 5.84 | 6.17 | 329321 | 19860 | 6.99% |
| 2025-03-05 | 5.96 | 5.89 | -0.07 | -1.17% | 5.82 | 6.12 | 179722 | 10622 | 3.82% |
| 2025-03-04 | 6.05 | 5.96 | 0.00 | 0.00% | 5.85 | 6.08 | 196844 | 11701 | 4.18% |
| 2025-03-03 | 5.82 | 5.96 | 0.13 | 2.23% | 5.70 | 6.06 | 257886 | 15246 | 5.48% |
| 2025-02-28 | 6.21 | 5.83 | -0.40 | -6.42% | 5.80 | 6.22 | 368382 | 22002 | 7.82% |
| 2025-02-27 | 6.20 | 6.23 | 0.06 | 0.97% | 6.12 | 6.51 | 512872 | 32301 | 10.89% |
| 2025-02-26 | 6.13 | 6.17 | -0.01 | -0.16% | 6.07 | 6.24 | 411804 | 25326 | 8.75% |
| 2025-02-25 | 6.58 | 6.18 | -0.35 | -5.36% | 6.13 | 6.60 | 766803 | 48114 | 16.29% |
| 2025-02-24 | 5.52 | 6.53 | 1.09 | 20.04% | 5.52 | 6.53 | 726204 | 45639 | 15.42% |
| 2025-02-21 | 5.44 | 5.44 | -0.04 | -0.73% | 5.33 | 5.49 | 134241 | 7270 | 2.85% |
| 2025-02-20 | 5.42 | 5.48 | 0.06 | 1.11% | 5.39 | 5.53 | 102404 | 5582 | 2.18% |
| 2025-02-19 | 5.40 | 5.42 | 0.02 | 0.37% | 5.33 | 5.42 | 91611 | 4943 | 1.95% |
| 2025-02-18 | 5.66 | 5.40 | -0.22 | -3.91% | 5.38 | 5.66 | 133474 | 7357 | 2.84% |
| 2025-02-17 | 5.50 | 5.62 | 0.12 | 2.18% | 5.43 | 5.69 | 139668 | 7809 | 2.97% |
| 2025-02-14 | 5.58 | 5.50 | -0.10 | -1.79% | 5.48 | 5.62 | 123505 | 6847 | 2.62% |
| 2025-02-13 | 5.67 | 5.60 | -0.11 | -1.93% | 5.58 | 5.74 | 149273 | 8422 | 3.17% |
| 2025-02-12 | 5.58 | 5.71 | 0.17 | 3.07% | 5.52 | 5.87 | 209847 | 11995 | 4.46% |
| 2025-02-11 | 5.74 | 5.54 | -0.15 | -2.64% | 5.51 | 5.74 | 140936 | 7821 | 2.99% |
| 2025-02-10 | 5.45 | 5.69 | 0.20 | 3.64% | 5.45 | 5.70 | 165328 | 9266 | 3.51% |
| 2025-02-07 | 5.36 | 5.49 | 0.14 | 2.62% | 5.35 | 5.53 | 178088 | 9726 | 3.78% |
| 2025-02-06 | 5.39 | 5.35 | 0.00 | 0.00% | 5.17 | 5.39 | 117961 | 6213 | 2.51% |
| 2025-02-05 | 5.35 | 5.35 | 0.05 | 0.94% | 5.26 | 5.42 | 80627 | 4310 | 1.71% |
| 2025-01-27 | 5.33 | 5.30 | 0.06 | 1.15% | 5.23 | 5.38 | 74755 | 3967 | 1.59% |
| 2025-01-24 | 5.27 | 5.24 | -0.02 | -0.38% | 5.14 | 5.27 | 79473 | 4147 | 1.69% |
| 2025-01-23 | 5.35 | 5.26 | -0.04 | -0.75% | 5.26 | 5.46 | 84363 | 4532 | 1.79% |
| 2025-01-22 | 5.22 | 5.30 | 0.05 | 0.95% | 5.15 | 5.30 | 65345 | 3425 | 1.39% |
| 2025-01-21 | 5.46 | 5.25 | -0.16 | -2.96% | 5.22 | 5.46 | 112498 | 5952 | 2.39% |
| 2025-01-20 | 5.54 | 5.41 | -0.05 | -0.92% | 5.36 | 5.56 | 90319 | 4923 | 1.92% |
| 2025-01-17 | 5.71 | 5.46 | -0.11 | -1.97% | 5.44 | 5.73 | 121621 | 6716 | 2.58% |
| 2025-01-16 | 5.52 | 5.57 | 0.09 | 1.64% | 5.48 | 5.60 | 91898 | 5099 | 1.95% |
| 2025-01-15 | 5.48 | 5.48 | 0.01 | 0.18% | 5.39 | 5.57 | 106429 | 5834 | 2.26% |
| 2025-01-14 | 5.25 | 5.47 | 0.25 | 4.79% | 5.25 | 5.48 | 121329 | 6543 | 2.58% |
| 2025-01-13 | 5.06 | 5.22 | 0.01 | 0.19% | 5.00 | 5.27 | 84938 | 4367 | 1.80% |
| 2025-01-10 | 5.41 | 5.21 | -0.18 | -3.34% | 5.21 | 5.54 | 139726 | 7507 | 2.97% |
| 2025-01-09 | 5.25 | 5.39 | 0.09 | 1.70% | 5.24 | 5.44 | 111096 | 5976 | 2.36% |
| 2025-01-08 | 5.37 | 5.30 | 0.05 | 0.95% | 5.15 | 5.42 | 146603 | 7771 | 3.11% |
| 2025-01-07 | 5.10 | 5.25 | 0.15 | 2.94% | 5.09 | 5.25 | 84824 | 4377 | 1.80% |
| 2025-01-06 | 5.09 | 5.10 | -0.08 | -1.54% | 4.91 | 5.19 | 112411 | 5694 | 2.39% |
| 2025-01-03 | 5.56 | 5.18 | -0.40 | -7.17% | 5.18 | 5.60 | 175203 | 9287 | 3.72% |
| 2025-01-02 | 5.51 | 5.58 | 0.06 | 1.09% | 5.43 | 5.79 | 162778 | 9130 | 3.46% |
| 2024-12-31 | 5.73 | 5.52 | -0.07 | -1.25% | 5.52 | 5.93 | 192801 | 10994 | 4.10% |
| 2024-12-30 | 5.79 | 5.59 | -0.18 | -3.12% | 5.54 | 5.83 | 113404 | 6368 | 2.41% |
| 2024-12-27 | 5.57 | 5.77 | 0.20 | 3.59% | 5.56 | 5.85 | 151675 | 8731 | 3.22% |
| 2024-12-26 | 5.48 | 5.57 | 0.04 | 0.72% | 5.45 | 5.63 | 104909 | 5837 | 2.23% |