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 | 5.28 | 5.21 | -0.17 | -3.16% | 5.15 | 5.44 | 784760 | 41379 | 12.46% |
| 2025-04-02 | 5.53 | 5.38 | -0.26 | -4.61% | 5.30 | 5.72 | 1068105 | 58502 | 16.96% |
| 2025-04-01 | 5.41 | 5.64 | 0.04 | 0.71% | 5.37 | 5.64 | 1441388 | 79087 | 22.89% |
| 2025-03-31 | 5.72 | 5.60 | -0.33 | -5.56% | 5.24 | 5.82 | 2100874 | 114436 | 33.36% |
| 2025-03-28 | 4.92 | 5.93 | 0.99 | 20.04% | 4.89 | 5.93 | 2389156 | 138898 | 37.93% |
| 2025-03-27 | 4.91 | 4.94 | 0.03 | 0.61% | 4.80 | 4.98 | 181950 | 8915 | 2.89% |
| 2025-03-26 | 4.81 | 4.91 | 0.11 | 2.29% | 4.78 | 4.99 | 177619 | 8739 | 2.82% |
| 2025-03-25 | 4.79 | 4.80 | 0.00 | 0.00% | 4.71 | 4.85 | 120452 | 5768 | 1.91% |
| 2025-03-24 | 4.97 | 4.80 | -0.20 | -4.00% | 4.68 | 5.00 | 256827 | 12376 | 4.08% |
| 2025-03-21 | 5.13 | 5.00 | -0.18 | -3.47% | 4.99 | 5.16 | 241983 | 12223 | 3.84% |
| 2025-03-20 | 5.01 | 5.18 | 0.15 | 2.98% | 4.99 | 5.23 | 397098 | 20402 | 6.30% |
| 2025-03-19 | 4.99 | 5.03 | 0.01 | 0.20% | 4.99 | 5.07 | 163666 | 8237 | 2.60% |
| 2025-03-18 | 5.01 | 5.02 | 0.01 | 0.20% | 4.97 | 5.04 | 180743 | 9042 | 2.87% |
| 2025-03-17 | 5.04 | 5.01 | -0.02 | -0.40% | 4.99 | 5.06 | 186259 | 9341 | 2.96% |
| 2025-03-14 | 5.02 | 5.03 | 0.00 | 0.00% | 4.91 | 5.05 | 247380 | 12376 | 3.93% |
| 2025-03-13 | 5.16 | 5.03 | -0.14 | -2.71% | 4.97 | 5.17 | 288756 | 14559 | 4.58% |
| 2025-03-12 | 5.17 | 5.17 | 0.01 | 0.19% | 5.08 | 5.24 | 357153 | 18436 | 5.67% |
| 2025-03-11 | 5.06 | 5.16 | 0.03 | 0.58% | 5.00 | 5.19 | 352854 | 18061 | 5.60% |
| 2025-03-10 | 5.10 | 5.13 | 0.10 | 1.99% | 5.02 | 5.33 | 636819 | 32892 | 10.11% |
| 2025-03-07 | 4.83 | 5.03 | 0.20 | 4.14% | 4.81 | 5.15 | 487568 | 24328 | 7.74% |
| 2025-03-06 | 4.79 | 4.83 | 0.07 | 1.47% | 4.76 | 4.85 | 241102 | 11614 | 3.83% |
| 2025-03-05 | 4.76 | 4.76 | -0.01 | -0.21% | 4.65 | 4.78 | 169393 | 7988 | 2.69% |
| 2025-03-04 | 4.68 | 4.77 | 0.05 | 1.06% | 4.66 | 4.82 | 179232 | 8514 | 2.85% |
| 2025-03-03 | 4.72 | 4.72 | 0.00 | 0.00% | 4.68 | 4.83 | 230862 | 10980 | 3.67% |
| 2025-02-28 | 4.99 | 4.72 | -0.31 | -6.16% | 4.70 | 5.03 | 394617 | 19066 | 6.27% |
| 2025-02-27 | 4.93 | 5.03 | 0.25 | 5.23% | 4.90 | 5.40 | 586989 | 29717 | 9.32% |
| 2025-02-26 | 4.65 | 4.78 | 0.14 | 3.02% | 4.65 | 4.85 | 296692 | 14203 | 4.71% |
| 2025-02-25 | 4.63 | 4.64 | -0.02 | -0.43% | 4.60 | 4.75 | 161074 | 7516 | 2.56% |
| 2025-02-24 | 4.63 | 4.66 | 0.02 | 0.43% | 4.59 | 4.71 | 202199 | 9395 | 3.21% |
| 2025-02-21 | 4.66 | 4.64 | -0.04 | -0.85% | 4.55 | 4.69 | 309357 | 14273 | 4.91% |
| 2025-02-20 | 4.65 | 4.68 | 0.15 | 3.31% | 4.64 | 4.85 | 486888 | 22926 | 7.73% |
| 2025-02-19 | 4.32 | 4.53 | 0.19 | 4.38% | 4.32 | 4.53 | 189006 | 8421 | 3.00% |
| 2025-02-18 | 4.48 | 4.34 | -0.15 | -3.34% | 4.32 | 4.50 | 140639 | 6195 | 2.23% |
| 2025-02-17 | 4.42 | 4.49 | 0.07 | 1.58% | 4.41 | 4.50 | 122167 | 5453 | 1.94% |
| 2025-02-14 | 4.44 | 4.42 | -0.01 | -0.23% | 4.39 | 4.46 | 85078 | 3765 | 1.35% |
| 2025-02-13 | 4.53 | 4.43 | -0.11 | -2.42% | 4.42 | 4.55 | 118358 | 5305 | 1.88% |
| 2025-02-12 | 4.52 | 4.54 | 0.01 | 0.22% | 4.49 | 4.54 | 106190 | 4801 | 1.69% |
| 2025-02-11 | 4.54 | 4.53 | -0.02 | -0.44% | 4.47 | 4.55 | 108522 | 4886 | 1.72% |
| 2025-02-10 | 4.51 | 4.55 | 0.03 | 0.66% | 4.49 | 4.55 | 107670 | 4862 | 1.71% |
| 2025-02-07 | 4.48 | 4.52 | 0.03 | 0.67% | 4.45 | 4.57 | 162846 | 7357 | 2.59% |
| 2025-02-06 | 4.36 | 4.49 | 0.12 | 2.75% | 4.34 | 4.52 | 136325 | 6042 | 2.16% |
| 2025-02-05 | 4.35 | 4.37 | 0.04 | 0.92% | 4.34 | 4.40 | 84250 | 3680 | 1.34% |
| 2025-01-27 | 4.43 | 4.33 | -0.05 | -1.14% | 4.33 | 4.46 | 98328 | 4317 | 1.56% |
| 2025-01-24 | 4.38 | 4.38 | 0.00 | 0.00% | 4.32 | 4.41 | 95898 | 4186 | 1.52% |
| 2025-01-23 | 4.40 | 4.38 | 0.01 | 0.23% | 4.38 | 4.47 | 134586 | 5964 | 2.14% |
| 2025-01-22 | 4.41 | 4.37 | -0.08 | -1.80% | 4.26 | 4.46 | 159436 | 6983 | 2.53% |
| 2025-01-21 | 4.37 | 4.45 | 0.10 | 2.30% | 4.26 | 4.48 | 194690 | 8519 | 3.09% |
| 2025-01-20 | 4.30 | 4.35 | 0.07 | 1.64% | 4.27 | 4.38 | 106444 | 4614 | 1.69% |
| 2025-01-17 | 4.26 | 4.28 | -0.01 | -0.23% | 4.23 | 4.31 | 79793 | 3411 | 1.27% |
| 2025-01-16 | 4.30 | 4.29 | 0.00 | 0.00% | 4.23 | 4.38 | 108247 | 4659 | 1.72% |
| 2025-01-15 | 4.30 | 4.29 | -0.02 | -0.46% | 4.26 | 4.34 | 90004 | 3872 | 1.43% |
| 2025-01-14 | 4.12 | 4.31 | 0.21 | 5.12% | 4.11 | 4.32 | 127995 | 5440 | 2.03% |
| 2025-01-13 | 4.01 | 4.10 | 0.01 | 0.24% | 3.97 | 4.15 | 83252 | 3387 | 1.32% |
| 2025-01-10 | 4.21 | 4.09 | -0.12 | -2.85% | 4.09 | 4.25 | 84936 | 3546 | 1.35% |
| 2025-01-09 | 4.18 | 4.21 | 0.00 | 0.00% | 4.16 | 4.24 | 71753 | 3025 | 1.14% |
| 2025-01-08 | 4.25 | 4.21 | -0.04 | -0.94% | 4.06 | 4.25 | 103740 | 4315 | 1.65% |
| 2025-01-07 | 4.16 | 4.25 | 0.09 | 2.16% | 4.13 | 4.25 | 80514 | 3377 | 1.28% |
| 2025-01-06 | 4.12 | 4.16 | -0.01 | -0.24% | 4.02 | 4.22 | 98352 | 4070 | 1.56% |
| 2025-01-03 | 4.36 | 4.17 | -0.18 | -4.14% | 4.14 | 4.40 | 125580 | 5341 | 1.99% |
| 2025-01-02 | 4.43 | 4.35 | -0.10 | -2.25% | 4.30 | 4.52 | 130409 | 5763 | 2.07% |
| 2024-12-31 | 4.56 | 4.45 | -0.12 | -2.63% | 4.44 | 4.62 | 109708 | 4955 | 1.74% |
| 2024-12-30 | 4.61 | 4.57 | -0.06 | -1.30% | 4.50 | 4.63 | 112456 | 5129 | 1.79% |
| 2024-12-27 | 4.60 | 4.63 | 0.01 | 0.22% | 4.59 | 4.73 | 205559 | 9586 | 3.26% |
| 2024-12-26 | 4.41 | 4.62 | 0.20 | 4.52% | 4.40 | 4.65 | 180394 | 8227 | 2.86% |
| 2024-12-25 | 4.54 | 4.42 | -0.12 | -2.64% | 4.33 | 4.55 | 157832 | 6949 | 2.51% |