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 | 4.25 | 4.25 | -0.07 | -1.62% | 4.22 | 4.34 | 133499 | 5696 | 2.12% |
| 2025-04-02 | 4.33 | 4.32 | -0.03 | -0.69% | 4.31 | 4.43 | 121172 | 5288 | 1.92% |
| 2025-04-01 | 4.41 | 4.35 | -0.10 | -2.25% | 4.35 | 4.48 | 171650 | 7540 | 2.73% |
| 2025-03-31 | 4.62 | 4.45 | -0.32 | -6.71% | 4.30 | 4.63 | 356493 | 15780 | 5.66% |
| 2025-03-28 | 4.80 | 4.77 | -0.11 | -2.25% | 4.72 | 4.97 | 240665 | 11584 | 3.82% |
| 2025-03-27 | 4.86 | 4.88 | 0.10 | 2.09% | 4.74 | 4.95 | 255944 | 12389 | 4.07% |
| 2025-03-26 | 4.72 | 4.78 | 0.08 | 1.70% | 4.70 | 4.86 | 172890 | 8260 | 2.75% |
| 2025-03-25 | 4.84 | 4.70 | -0.15 | -3.09% | 4.68 | 4.85 | 218005 | 10351 | 3.46% |
| 2025-03-24 | 4.98 | 4.85 | -0.21 | -4.15% | 4.71 | 5.02 | 362908 | 17611 | 5.76% |
| 2025-03-21 | 5.14 | 5.06 | -0.03 | -0.59% | 5.01 | 5.27 | 366524 | 18808 | 5.82% |
| 2025-03-20 | 5.03 | 5.09 | 0.05 | 0.99% | 4.98 | 5.13 | 261023 | 13250 | 4.15% |
| 2025-03-19 | 5.20 | 5.04 | -0.17 | -3.26% | 5.02 | 5.20 | 394686 | 20016 | 6.27% |
| 2025-03-18 | 5.32 | 5.21 | -0.14 | -2.62% | 5.20 | 5.34 | 397356 | 20867 | 6.31% |
| 2025-03-17 | 5.22 | 5.35 | 0.08 | 1.52% | 5.19 | 5.36 | 511646 | 26988 | 8.13% |
| 2025-03-14 | 5.39 | 5.27 | 0.06 | 1.15% | 5.24 | 5.65 | 812012 | 43817 | 12.90% |
| 2025-03-13 | 5.16 | 5.21 | 0.06 | 1.17% | 5.07 | 5.30 | 502301 | 26103 | 7.98% |
| 2025-03-12 | 5.08 | 5.15 | 0.11 | 2.18% | 5.06 | 5.22 | 406053 | 20935 | 6.45% |
| 2025-03-11 | 4.98 | 5.04 | -0.05 | -0.98% | 4.92 | 5.08 | 315398 | 15797 | 5.01% |
| 2025-03-10 | 5.24 | 5.09 | -0.18 | -3.42% | 5.06 | 5.29 | 530456 | 27143 | 8.43% |
| 2025-03-07 | 5.20 | 5.27 | 0.20 | 3.94% | 5.20 | 5.62 | 1090014 | 58397 | 17.31% |
| 2025-03-06 | 4.85 | 5.07 | 0.22 | 4.54% | 4.85 | 5.08 | 475699 | 23787 | 7.56% |
| 2025-03-05 | 4.89 | 4.85 | -0.04 | -0.82% | 4.78 | 4.92 | 247570 | 11963 | 3.93% |
| 2025-03-04 | 4.78 | 4.89 | 0.05 | 1.03% | 4.74 | 4.91 | 251873 | 12222 | 4.00% |
| 2025-03-03 | 5.00 | 4.84 | -0.19 | -3.78% | 4.75 | 5.08 | 506504 | 24769 | 8.05% |
| 2025-02-28 | 5.45 | 5.03 | -0.42 | -7.71% | 5.00 | 5.45 | 663842 | 34380 | 10.54% |
| 2025-02-27 | 5.18 | 5.45 | 0.27 | 5.21% | 5.07 | 5.45 | 959044 | 50927 | 15.23% |
| 2025-02-26 | 5.12 | 5.18 | 0.10 | 1.97% | 5.11 | 5.30 | 494755 | 25676 | 7.86% |
| 2025-02-25 | 5.08 | 5.08 | -0.10 | -1.93% | 5.00 | 5.22 | 444719 | 22667 | 7.06% |
| 2025-02-24 | 5.09 | 5.18 | 0.06 | 1.17% | 4.96 | 5.25 | 646698 | 33171 | 10.27% |
| 2025-02-21 | 5.10 | 5.12 | 0.05 | 0.99% | 4.98 | 5.14 | 515009 | 26140 | 8.18% |
| 2025-02-20 | 5.12 | 5.07 | -0.06 | -1.17% | 5.04 | 5.16 | 429999 | 21901 | 6.83% |
| 2025-02-19 | 5.02 | 5.13 | 0.11 | 2.19% | 4.95 | 5.14 | 465340 | 23604 | 7.39% |
| 2025-02-18 | 5.35 | 5.02 | -0.40 | -7.38% | 5.01 | 5.36 | 687634 | 35457 | 10.92% |
| 2025-02-17 | 5.38 | 5.42 | -0.08 | -1.45% | 5.32 | 5.55 | 831726 | 45008 | 13.21% |
| 2025-02-14 | 5.26 | 5.50 | 0.14 | 2.61% | 5.03 | 5.89 | 1267618 | 67917 | 20.13% |
| 2025-02-13 | 5.26 | 5.36 | 0.12 | 2.29% | 5.26 | 5.72 | 1160085 | 63701 | 18.43% |
| 2025-02-12 | 5.14 | 5.24 | -0.10 | -1.87% | 5.11 | 5.32 | 722629 | 37705 | 11.48% |
| 2025-02-11 | 5.10 | 5.34 | 0.24 | 4.71% | 4.95 | 5.51 | 1167559 | 60691 | 18.55% |
| 2025-02-10 | 4.89 | 5.10 | 0.17 | 3.45% | 4.89 | 5.11 | 755852 | 37774 | 12.01% |
| 2025-02-07 | 4.83 | 4.93 | 0.05 | 1.02% | 4.76 | 5.02 | 837074 | 41038 | 13.30% |
| 2025-02-06 | 4.64 | 4.88 | 0.20 | 4.27% | 4.61 | 4.88 | 687617 | 32866 | 10.92% |
| 2025-02-05 | 4.58 | 4.68 | 0.16 | 3.54% | 4.58 | 4.74 | 522965 | 24409 | 8.31% |
| 2025-01-27 | 4.80 | 4.52 | -0.24 | -5.04% | 4.52 | 4.85 | 516868 | 24017 | 8.21% |
| 2025-01-24 | 4.63 | 4.76 | 0.05 | 1.06% | 4.51 | 4.85 | 739760 | 34716 | 11.75% |
| 2025-01-23 | 4.96 | 4.71 | 0.00 | 0.00% | 4.67 | 5.11 | 873155 | 42664 | 13.87% |
| 2025-01-22 | 5.03 | 4.71 | -0.46 | -8.90% | 4.67 | 5.05 | 915478 | 43822 | 14.54% |
| 2025-01-21 | 4.97 | 5.17 | 0.34 | 7.04% | 4.90 | 5.46 | 1438789 | 74335 | 22.85% |
| 2025-01-20 | 5.06 | 4.83 | -0.10 | -2.03% | 4.81 | 5.24 | 1024753 | 50944 | 16.28% |
| 2025-01-17 | 5.39 | 4.93 | -0.74 | -13.05% | 4.91 | 5.44 | 1466386 | 74365 | 23.29% |
| 2025-01-16 | 5.31 | 5.67 | 0.17 | 3.09% | 5.31 | 6.40 | 2190775 | 128658 | 34.80% |
| 2025-01-15 | 4.89 | 5.50 | 0.92 | 20.09% | 4.89 | 5.50 | 1810784 | 94759 | 28.76% |
| 2025-01-14 | 3.99 | 4.58 | 0.66 | 16.84% | 3.99 | 4.64 | 905061 | 39783 | 14.38% |
| 2025-01-13 | 3.79 | 3.92 | 0.03 | 0.77% | 3.70 | 3.95 | 265160 | 10210 | 4.21% |
| 2025-01-10 | 4.12 | 3.89 | -0.25 | -6.04% | 3.89 | 4.23 | 374925 | 15237 | 5.96% |
| 2025-01-09 | 4.01 | 4.14 | 0.09 | 2.22% | 3.98 | 4.17 | 405166 | 16685 | 6.44% |
| 2025-01-08 | 3.94 | 4.05 | 0.09 | 2.27% | 3.86 | 4.10 | 475670 | 18985 | 7.56% |
| 2025-01-07 | 3.80 | 3.96 | 0.20 | 5.32% | 3.77 | 3.96 | 358843 | 13855 | 5.70% |
| 2025-01-06 | 3.82 | 3.76 | -0.09 | -2.34% | 3.61 | 3.86 | 310762 | 11645 | 4.94% |
| 2025-01-03 | 4.21 | 3.85 | -0.31 | -7.45% | 3.81 | 4.27 | 458406 | 18080 | 7.28% |
| 2025-01-02 | 4.14 | 4.16 | 0.09 | 2.21% | 4.03 | 4.28 | 425885 | 17825 | 6.76% |
| 2024-12-31 | 4.30 | 4.07 | -0.15 | -3.55% | 4.07 | 4.34 | 352788 | 14717 | 5.60% |
| 2024-12-30 | 4.41 | 4.22 | -0.24 | -5.38% | 4.15 | 4.47 | 428088 | 18119 | 6.80% |
| 2024-12-27 | 4.43 | 4.46 | 0.02 | 0.45% | 4.36 | 4.57 | 393338 | 17689 | 6.25% |
| 2024-12-26 | 4.49 | 4.44 | 0.01 | 0.23% | 4.43 | 4.82 | 511803 | 23176 | 8.13% |
| 2024-12-25 | 4.68 | 4.43 | -0.26 | -5.54% | 4.24 | 4.72 | 665614 | 29220 | 10.57% |