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 | 4.00 | 4.01 | -0.05 | -1.23% | 3.97 | 4.09 | 514925 | 20746 | 3.01% |
| 2025-04-02 | 4.07 | 4.06 | -0.01 | -0.25% | 4.05 | 4.14 | 493885 | 20171 | 2.89% |
| 2025-04-01 | 4.14 | 4.07 | -0.04 | -0.97% | 4.06 | 4.21 | 755547 | 31252 | 4.42% |
| 2025-03-31 | 4.12 | 4.11 | -0.06 | -1.44% | 3.96 | 4.14 | 914445 | 36959 | 5.35% |
| 2025-03-28 | 4.24 | 4.17 | -0.07 | -1.65% | 4.15 | 4.31 | 653592 | 27613 | 3.83% |
| 2025-03-27 | 4.33 | 4.24 | -0.08 | -1.85% | 4.23 | 4.37 | 724808 | 31133 | 4.24% |
| 2025-03-26 | 4.30 | 4.32 | 0.02 | 0.47% | 4.27 | 4.38 | 601721 | 26108 | 3.52% |
| 2025-03-25 | 4.43 | 4.30 | -0.15 | -3.37% | 4.27 | 4.44 | 817584 | 35560 | 4.79% |
| 2025-03-24 | 4.67 | 4.45 | -0.24 | -5.12% | 4.29 | 4.68 | 1497368 | 66629 | 8.77% |
| 2025-03-21 | 4.87 | 4.69 | -0.26 | -5.25% | 4.66 | 4.87 | 1275093 | 60590 | 7.46% |
| 2025-03-20 | 4.88 | 4.95 | 0.08 | 1.64% | 4.75 | 5.07 | 1363207 | 67015 | 7.98% |
| 2025-03-19 | 5.06 | 4.87 | -0.22 | -4.32% | 4.84 | 5.09 | 1303286 | 64312 | 7.63% |
| 2025-03-18 | 5.00 | 5.09 | 0.12 | 2.41% | 4.95 | 5.13 | 1349388 | 68282 | 7.90% |
| 2025-03-17 | 4.95 | 4.97 | -0.01 | -0.20% | 4.92 | 5.09 | 1163162 | 58169 | 6.81% |
| 2025-03-14 | 4.82 | 4.98 | 0.10 | 2.05% | 4.82 | 5.03 | 1367833 | 67482 | 8.01% |
| 2025-03-13 | 5.14 | 4.88 | -0.32 | -6.15% | 4.83 | 5.18 | 1877202 | 93115 | 10.99% |
| 2025-03-12 | 5.02 | 5.20 | 0.18 | 3.59% | 5.02 | 5.40 | 2353296 | 123136 | 13.78% |
| 2025-03-11 | 4.94 | 5.02 | -0.13 | -2.52% | 4.90 | 5.16 | 1867018 | 93523 | 10.93% |
| 2025-03-10 | 5.52 | 5.15 | -0.49 | -8.69% | 5.06 | 5.58 | 2960646 | 156896 | 17.33% |
| 2025-03-07 | 5.65 | 5.64 | -0.01 | -0.18% | 5.41 | 5.88 | 3594499 | 201667 | 21.04% |
| 2025-03-06 | 5.58 | 5.65 | 0.13 | 2.36% | 5.43 | 5.96 | 4156355 | 236335 | 24.33% |
| 2025-03-05 | 5.64 | 5.52 | -0.17 | -2.99% | 5.43 | 5.94 | 4878642 | 275047 | 28.56% |
| 2025-03-04 | 4.62 | 5.69 | 0.62 | 12.23% | 4.50 | 6.07 | 5918074 | 307773 | 34.65% |
| 2025-03-03 | 5.37 | 5.07 | 0.40 | 8.57% | 5.00 | 5.60 | 5612592 | 300036 | 32.86% |
| 2025-02-28 | 4.65 | 4.67 | 0.16 | 3.55% | 4.64 | 5.14 | 3832298 | 186090 | 22.44% |
| 2025-02-27 | 4.66 | 4.51 | -0.17 | -3.63% | 4.41 | 4.80 | 2472442 | 113181 | 14.47% |
| 2025-02-26 | 4.52 | 4.68 | 0.14 | 3.08% | 4.33 | 4.74 | 3669206 | 166149 | 21.48% |
| 2025-02-25 | 4.06 | 4.54 | 0.40 | 9.66% | 4.02 | 4.97 | 4730930 | 218733 | 27.70% |
| 2025-02-24 | 4.04 | 4.14 | 0.07 | 1.72% | 3.98 | 4.21 | 1855537 | 76268 | 10.86% |
| 2025-02-21 | 3.96 | 4.07 | 0.14 | 3.56% | 3.90 | 4.09 | 1565109 | 62843 | 9.16% |
| 2025-02-20 | 3.93 | 3.93 | 0.00 | 0.00% | 3.87 | 3.97 | 999503 | 39220 | 5.85% |
| 2025-02-19 | 3.90 | 3.93 | 0.03 | 0.77% | 3.86 | 3.99 | 1309198 | 51482 | 7.66% |
| 2025-02-18 | 4.05 | 3.90 | -0.19 | -4.65% | 3.86 | 4.18 | 1868254 | 75252 | 10.94% |
| 2025-02-17 | 4.23 | 4.09 | -0.04 | -0.97% | 4.05 | 4.29 | 1947357 | 80969 | 11.40% |
| 2025-02-14 | 4.07 | 4.13 | 0.01 | 0.24% | 3.92 | 4.20 | 2075032 | 84654 | 12.15% |
| 2025-02-13 | 4.01 | 4.12 | 0.08 | 1.98% | 3.93 | 4.20 | 2272370 | 91907 | 13.30% |
| 2025-02-12 | 3.81 | 4.04 | 0.22 | 5.76% | 3.78 | 4.23 | 2406180 | 97681 | 14.09% |
| 2025-02-11 | 3.80 | 3.82 | 0.02 | 0.53% | 3.71 | 3.93 | 1783504 | 68133 | 10.44% |
| 2025-02-10 | 3.61 | 3.80 | 0.25 | 7.04% | 3.60 | 3.80 | 1523679 | 56667 | 8.92% |
| 2025-02-07 | 3.53 | 3.55 | 0.00 | 0.00% | 3.47 | 3.59 | 1414442 | 49959 | 8.28% |
| 2025-02-06 | 3.35 | 3.55 | 0.24 | 7.25% | 3.28 | 3.57 | 1545194 | 53638 | 9.05% |
| 2025-02-05 | 3.18 | 3.31 | 0.20 | 6.43% | 3.18 | 3.36 | 1021923 | 33625 | 5.98% |
| 2025-01-27 | 3.23 | 3.11 | -0.08 | -2.51% | 3.10 | 3.25 | 498135 | 15814 | 2.92% |
| 2025-01-24 | 3.12 | 3.19 | 0.07 | 2.24% | 3.09 | 3.21 | 535201 | 16899 | 3.13% |
| 2025-01-23 | 3.18 | 3.12 | 0.00 | 0.00% | 3.12 | 3.29 | 614649 | 19725 | 3.60% |
| 2025-01-22 | 3.18 | 3.12 | -0.08 | -2.50% | 3.10 | 3.19 | 323666 | 10160 | 1.89% |
| 2025-01-21 | 3.27 | 3.20 | -0.05 | -1.54% | 3.13 | 3.27 | 452750 | 14446 | 2.65% |
| 2025-01-20 | 3.28 | 3.25 | 0.00 | 0.00% | 3.21 | 3.30 | 385131 | 12544 | 2.25% |
| 2025-01-17 | 3.28 | 3.25 | -0.05 | -1.52% | 3.23 | 3.30 | 427900 | 13950 | 2.51% |
| 2025-01-16 | 3.28 | 3.30 | 0.04 | 1.23% | 3.26 | 3.39 | 617450 | 20481 | 3.61% |
| 2025-01-15 | 3.29 | 3.26 | -0.03 | -0.91% | 3.22 | 3.32 | 536643 | 17522 | 3.14% |
| 2025-01-14 | 3.13 | 3.29 | 0.19 | 6.13% | 3.12 | 3.31 | 758450 | 24614 | 4.44% |
| 2025-01-13 | 3.05 | 3.10 | 0.04 | 1.31% | 2.96 | 3.14 | 449493 | 13765 | 2.63% |
| 2025-01-10 | 3.20 | 3.06 | -0.14 | -4.38% | 3.05 | 3.24 | 524863 | 16488 | 3.07% |
| 2025-01-09 | 3.16 | 3.20 | 0.00 | 0.00% | 3.14 | 3.25 | 625362 | 20101 | 3.66% |
| 2025-01-08 | 3.19 | 3.20 | -0.01 | -0.31% | 3.06 | 3.23 | 700734 | 22083 | 4.10% |
| 2025-01-07 | 3.09 | 3.21 | 0.12 | 3.88% | 3.09 | 3.21 | 596004 | 18822 | 3.49% |
| 2025-01-06 | 3.05 | 3.09 | 0.02 | 0.65% | 2.94 | 3.11 | 487424 | 14875 | 2.85% |
| 2025-01-03 | 3.27 | 3.07 | -0.19 | -5.83% | 3.05 | 3.29 | 694413 | 21807 | 4.07% |
| 2025-01-02 | 3.32 | 3.26 | -0.05 | -1.51% | 3.21 | 3.40 | 691257 | 22849 | 4.05% |
| 2024-12-31 | 3.52 | 3.31 | -0.20 | -5.70% | 3.31 | 3.57 | 742604 | 25260 | 4.35% |
| 2024-12-30 | 3.61 | 3.51 | -0.12 | -3.31% | 3.45 | 3.61 | 609632 | 21413 | 3.57% |
| 2024-12-27 | 3.61 | 3.63 | -0.01 | -0.27% | 3.60 | 3.74 | 657509 | 24146 | 3.85% |
| 2024-12-26 | 3.62 | 3.64 | 0.07 | 1.96% | 3.59 | 3.73 | 601819 | 22097 | 3.52% |
| 2024-12-25 | 3.81 | 3.57 | -0.27 | -7.03% | 3.52 | 3.83 | 947445 | 34219 | 5.55% |