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 | 4.77 | 4.71 | -0.09 | -1.88% | 4.67 | 4.95 | 130849 | 6246 | 3.80% |
| 2025-04-02 | 4.65 | 4.80 | 0.11 | 2.35% | 4.52 | 4.97 | 245047 | 11728 | 7.11% |
| 2025-04-01 | 4.10 | 4.69 | 0.59 | 14.39% | 4.00 | 4.80 | 289662 | 12693 | 8.41% |
| 2025-03-31 | 4.06 | 4.10 | 0.07 | 1.74% | 4.02 | 4.26 | 207022 | 8601 | 6.01% |
| 2025-03-28 | 3.80 | 4.03 | 0.21 | 5.50% | 3.80 | 4.17 | 199466 | 8053 | 5.79% |
| 2025-03-27 | 3.75 | 3.82 | 0.07 | 1.87% | 3.67 | 3.86 | 92418 | 3491 | 2.68% |
| 2025-03-26 | 3.68 | 3.75 | 0.04 | 1.08% | 3.65 | 3.76 | 62608 | 2322 | 1.82% |
| 2025-03-25 | 3.62 | 3.71 | 0.11 | 3.06% | 3.56 | 3.83 | 90637 | 3360 | 2.63% |
| 2025-03-24 | 3.82 | 3.60 | -0.21 | -5.51% | 3.50 | 3.82 | 135746 | 4898 | 3.94% |
| 2025-03-21 | 3.77 | 3.81 | 0.02 | 0.53% | 3.76 | 3.88 | 65922 | 2516 | 1.91% |
| 2025-03-20 | 3.76 | 3.79 | 0.03 | 0.80% | 3.72 | 3.81 | 66137 | 2494 | 1.92% |
| 2025-03-19 | 3.74 | 3.76 | 0.03 | 0.80% | 3.70 | 3.83 | 60265 | 2266 | 1.75% |
| 2025-03-18 | 3.80 | 3.73 | -0.07 | -1.84% | 3.68 | 3.80 | 79247 | 2948 | 2.30% |
| 2025-03-17 | 3.86 | 3.80 | -0.06 | -1.55% | 3.77 | 3.90 | 84847 | 3245 | 2.46% |
| 2025-03-14 | 3.84 | 3.86 | 0.00 | 0.00% | 3.77 | 3.92 | 125247 | 4815 | 3.64% |
| 2025-03-13 | 3.76 | 3.86 | 0.10 | 2.66% | 3.76 | 3.98 | 197025 | 7647 | 5.72% |
| 2025-03-12 | 3.52 | 3.76 | 0.22 | 6.21% | 3.48 | 3.86 | 185691 | 6891 | 5.39% |
| 2025-03-11 | 3.51 | 3.54 | 0.00 | 0.00% | 3.47 | 3.57 | 72459 | 2544 | 2.10% |
| 2025-03-10 | 3.53 | 3.54 | -0.01 | -0.28% | 3.47 | 3.63 | 104519 | 3727 | 3.03% |
| 2025-03-07 | 3.44 | 3.55 | 0.11 | 3.20% | 3.41 | 3.60 | 122899 | 4319 | 3.57% |
| 2025-03-06 | 3.41 | 3.44 | 0.04 | 1.18% | 3.38 | 3.50 | 91752 | 3161 | 2.66% |
| 2025-03-05 | 3.39 | 3.40 | 0.02 | 0.59% | 3.33 | 3.41 | 93902 | 3167 | 2.73% |
| 2025-03-04 | 3.45 | 3.38 | -0.12 | -3.43% | 3.34 | 3.48 | 121172 | 4115 | 3.52% |
| 2025-03-03 | 3.63 | 3.50 | -0.06 | -1.69% | 3.49 | 3.63 | 76610 | 2708 | 2.22% |
| 2025-02-28 | 3.53 | 3.56 | 0.03 | 0.85% | 3.42 | 3.61 | 107266 | 3785 | 3.11% |
| 2025-02-27 | 3.46 | 3.53 | 0.05 | 1.44% | 3.46 | 3.58 | 105988 | 3742 | 3.08% |
| 2025-02-26 | 3.50 | 3.48 | -0.03 | -0.85% | 3.40 | 3.55 | 93404 | 3227 | 2.71% |
| 2025-02-25 | 3.53 | 3.51 | -0.01 | -0.28% | 3.49 | 3.62 | 86369 | 3067 | 2.51% |
| 2025-02-24 | 3.61 | 3.52 | -0.09 | -2.49% | 3.50 | 3.61 | 109865 | 3887 | 3.19% |
| 2025-02-21 | 3.71 | 3.61 | -0.08 | -2.17% | 3.58 | 3.72 | 114785 | 4152 | 3.33% |
| 2025-02-20 | 3.73 | 3.69 | -0.03 | -0.81% | 3.65 | 3.78 | 78851 | 2918 | 2.29% |
| 2025-02-19 | 3.68 | 3.72 | 0.04 | 1.09% | 3.68 | 3.75 | 68482 | 2539 | 1.99% |
| 2025-02-18 | 3.82 | 3.68 | -0.15 | -3.92% | 3.64 | 3.84 | 136486 | 5090 | 3.96% |
| 2025-02-17 | 3.72 | 3.83 | 0.08 | 2.13% | 3.72 | 4.03 | 129910 | 5045 | 3.77% |
| 2025-02-14 | 3.92 | 3.75 | -0.17 | -4.34% | 3.73 | 3.94 | 107231 | 4065 | 3.11% |
| 2025-02-13 | 3.96 | 3.92 | -0.03 | -0.76% | 3.91 | 4.08 | 89396 | 3552 | 2.59% |
| 2025-02-12 | 3.93 | 3.95 | -0.06 | -1.50% | 3.92 | 4.02 | 93418 | 3700 | 2.71% |
| 2025-02-11 | 3.95 | 4.01 | 0.03 | 0.75% | 3.85 | 4.17 | 156862 | 6256 | 4.55% |
| 2025-02-10 | 3.82 | 3.98 | 0.09 | 2.31% | 3.82 | 4.06 | 146855 | 5830 | 4.26% |
| 2025-02-07 | 3.52 | 3.89 | 0.36 | 10.20% | 3.51 | 4.08 | 203402 | 7760 | 5.90% |
| 2025-02-06 | 3.56 | 3.53 | -0.02 | -0.56% | 3.48 | 3.57 | 86510 | 3050 | 2.51% |
| 2025-02-05 | 3.45 | 3.55 | 0.15 | 4.41% | 3.35 | 3.63 | 115718 | 4031 | 3.36% |
| 2025-01-27 | 3.66 | 3.40 | -0.29 | -7.86% | 3.33 | 3.67 | 159244 | 5506 | 4.62% |
| 2025-01-24 | 3.80 | 3.69 | -0.11 | -2.89% | 3.65 | 3.80 | 95520 | 3553 | 2.77% |
| 2025-01-23 | 3.83 | 3.80 | -0.01 | -0.26% | 3.80 | 3.99 | 111774 | 4337 | 3.24% |
| 2025-01-22 | 3.81 | 3.81 | 0.01 | 0.26% | 3.71 | 3.89 | 87189 | 3326 | 2.53% |
| 2025-01-21 | 4.03 | 3.80 | -0.27 | -6.63% | 3.74 | 4.08 | 146283 | 5686 | 4.25% |
| 2025-01-20 | 4.22 | 4.07 | -0.15 | -3.55% | 4.01 | 4.30 | 132329 | 5444 | 3.84% |
| 2025-01-17 | 4.21 | 4.22 | -0.02 | -0.47% | 4.21 | 4.29 | 52351 | 2221 | 1.52% |
| 2025-01-16 | 4.22 | 4.24 | -0.06 | -1.40% | 4.22 | 4.38 | 85770 | 3678 | 2.49% |
| 2025-01-15 | 4.17 | 4.30 | 0.13 | 3.12% | 4.12 | 4.49 | 146485 | 6330 | 4.25% |
| 2025-01-14 | 4.02 | 4.17 | 0.18 | 4.51% | 3.99 | 4.20 | 93930 | 3859 | 2.73% |
| 2025-01-13 | 4.01 | 3.99 | -0.13 | -3.16% | 3.94 | 4.06 | 64273 | 2568 | 1.87% |
| 2025-01-10 | 4.11 | 4.12 | -0.02 | -0.48% | 4.09 | 4.23 | 83590 | 3477 | 2.43% |
| 2025-01-09 | 4.09 | 4.14 | 0.01 | 0.24% | 4.07 | 4.18 | 73143 | 3021 | 2.12% |
| 2025-01-08 | 4.20 | 4.13 | -0.11 | -2.59% | 4.00 | 4.21 | 125889 | 5165 | 3.65% |
| 2025-01-07 | 4.05 | 4.24 | 0.25 | 6.27% | 3.98 | 4.25 | 111900 | 4576 | 3.25% |
| 2025-01-06 | 4.09 | 3.99 | -0.10 | -2.44% | 3.90 | 4.22 | 143747 | 5853 | 4.17% |
| 2025-01-03 | 4.60 | 4.09 | -0.47 | -10.31% | 4.03 | 4.61 | 209172 | 8947 | 6.07% |
| 2025-01-02 | 4.80 | 4.56 | -0.30 | -6.17% | 4.50 | 4.80 | 196377 | 9078 | 5.70% |
| 2024-12-31 | 5.17 | 4.86 | -0.18 | -3.57% | 4.85 | 5.24 | 153271 | 7705 | 4.45% |
| 2024-12-30 | 4.95 | 5.04 | 0.11 | 2.23% | 4.77 | 5.05 | 132081 | 6520 | 3.83% |
| 2024-12-27 | 4.97 | 4.93 | -0.10 | -1.99% | 4.92 | 5.13 | 117483 | 5883 | 3.41% |
| 2024-12-26 | 5.16 | 5.03 | -0.05 | -0.98% | 5.01 | 5.21 | 129148 | 6576 | 3.75% |