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 | 4.66 | 4.60 | -0.11 | -2.34% | 4.57 | 4.79 | 166292 | 7722 | 4.74% |
| 2025-04-02 | 4.78 | 4.71 | -0.05 | -1.05% | 4.68 | 4.82 | 137772 | 6529 | 3.93% |
| 2025-04-01 | 4.85 | 4.76 | -0.11 | -2.26% | 4.76 | 4.92 | 205240 | 9951 | 5.85% |
| 2025-03-31 | 4.80 | 4.87 | 0.05 | 1.04% | 4.68 | 5.08 | 291796 | 14197 | 8.32% |
| 2025-03-28 | 5.02 | 4.82 | -0.16 | -3.21% | 4.82 | 5.08 | 273311 | 13418 | 7.79% |
| 2025-03-27 | 4.66 | 4.98 | 0.32 | 6.87% | 4.53 | 5.15 | 494988 | 24263 | 14.12% |
| 2025-03-26 | 4.56 | 4.66 | 0.05 | 1.08% | 4.54 | 4.75 | 158821 | 7431 | 4.53% |
| 2025-03-25 | 4.77 | 4.61 | -0.18 | -3.76% | 4.60 | 4.88 | 222504 | 10480 | 6.35% |
| 2025-03-24 | 5.06 | 4.79 | -0.41 | -7.88% | 4.65 | 5.10 | 429936 | 21066 | 12.26% |
| 2025-03-21 | 4.84 | 5.20 | 0.43 | 9.01% | 4.83 | 5.29 | 508755 | 25646 | 14.51% |
| 2025-03-20 | 4.87 | 4.77 | -0.03 | -0.63% | 4.75 | 4.90 | 202687 | 9796 | 5.78% |
| 2025-03-19 | 4.71 | 4.80 | 0.06 | 1.27% | 4.68 | 4.98 | 254867 | 12335 | 7.27% |
| 2025-03-18 | 4.76 | 4.74 | 0.00 | 0.00% | 4.69 | 4.78 | 119530 | 5650 | 3.41% |
| 2025-03-17 | 4.73 | 4.74 | 0.00 | 0.00% | 4.70 | 4.78 | 129972 | 6165 | 3.71% |
| 2025-03-14 | 4.69 | 4.74 | 0.05 | 1.07% | 4.61 | 4.74 | 127328 | 5973 | 3.63% |
| 2025-03-13 | 4.77 | 4.69 | -0.09 | -1.88% | 4.59 | 4.78 | 195709 | 9124 | 5.58% |
| 2025-03-12 | 4.84 | 4.78 | -0.08 | -1.65% | 4.77 | 4.89 | 183645 | 8829 | 5.24% |
| 2025-03-11 | 4.76 | 4.86 | 0.04 | 0.83% | 4.75 | 4.92 | 175693 | 8503 | 5.01% |
| 2025-03-10 | 4.92 | 4.82 | -0.11 | -2.23% | 4.80 | 4.97 | 223295 | 10837 | 6.37% |
| 2025-03-07 | 5.09 | 4.93 | -0.15 | -2.95% | 4.93 | 5.23 | 321343 | 16238 | 9.16% |
| 2025-03-06 | 5.19 | 5.08 | -0.12 | -2.31% | 5.03 | 5.28 | 459488 | 23486 | 13.10% |
| 2025-03-05 | 4.72 | 5.20 | 0.40 | 8.33% | 4.62 | 5.35 | 630388 | 31609 | 17.98% |
| 2025-03-04 | 4.40 | 4.80 | 0.33 | 7.38% | 4.38 | 4.98 | 470046 | 22241 | 13.40% |
| 2025-03-03 | 4.55 | 4.47 | 0.02 | 0.45% | 4.40 | 4.73 | 322011 | 14543 | 9.18% |
| 2025-02-28 | 4.37 | 4.45 | 0.08 | 1.83% | 4.32 | 4.65 | 404738 | 18068 | 11.54% |
| 2025-02-27 | 4.37 | 4.37 | 0.04 | 0.92% | 4.25 | 4.45 | 152006 | 6581 | 4.33% |
| 2025-02-26 | 4.30 | 4.33 | 0.06 | 1.41% | 4.26 | 4.34 | 108300 | 4665 | 3.09% |
| 2025-02-25 | 4.27 | 4.27 | -0.02 | -0.47% | 4.22 | 4.37 | 128182 | 5508 | 3.66% |
| 2025-02-24 | 4.24 | 4.29 | 0.03 | 0.70% | 4.19 | 4.33 | 158803 | 6773 | 4.53% |
| 2025-02-21 | 4.29 | 4.26 | -0.06 | -1.39% | 4.19 | 4.35 | 159777 | 6772 | 4.56% |
| 2025-02-20 | 4.28 | 4.32 | 0.10 | 2.37% | 4.22 | 4.39 | 185945 | 7970 | 5.30% |
| 2025-02-19 | 4.10 | 4.22 | 0.11 | 2.68% | 4.10 | 4.28 | 123120 | 5180 | 3.51% |
| 2025-02-18 | 4.32 | 4.11 | -0.16 | -3.75% | 4.09 | 4.35 | 141814 | 5959 | 4.04% |
| 2025-02-17 | 4.17 | 4.27 | 0.10 | 2.40% | 4.16 | 4.29 | 123477 | 5232 | 3.52% |
| 2025-02-14 | 4.18 | 4.17 | -0.02 | -0.48% | 4.14 | 4.22 | 85714 | 3577 | 2.44% |
| 2025-02-13 | 4.25 | 4.19 | -0.07 | -1.64% | 4.17 | 4.30 | 125420 | 5283 | 3.58% |
| 2025-02-12 | 4.29 | 4.26 | -0.03 | -0.70% | 4.22 | 4.34 | 144310 | 6165 | 4.12% |
| 2025-02-11 | 4.29 | 4.29 | -0.01 | -0.23% | 4.16 | 4.34 | 165007 | 6995 | 4.71% |
| 2025-02-10 | 4.22 | 4.30 | 0.14 | 3.37% | 4.18 | 4.31 | 121764 | 5170 | 3.47% |
| 2025-02-07 | 4.07 | 4.16 | 0.10 | 2.46% | 4.06 | 4.21 | 175812 | 7293 | 5.01% |
| 2025-02-06 | 3.95 | 4.06 | 0.14 | 3.57% | 3.87 | 4.06 | 150205 | 5980 | 4.28% |
| 2025-02-05 | 3.83 | 3.92 | 0.10 | 2.62% | 3.78 | 3.98 | 147005 | 5729 | 4.19% |
| 2025-01-27 | 3.86 | 3.82 | 0.01 | 0.26% | 3.80 | 3.93 | 159064 | 6143 | 4.54% |
| 2025-01-24 | 3.81 | 3.81 | 0.01 | 0.26% | 3.76 | 3.87 | 168781 | 6428 | 4.81% |
| 2025-01-23 | 3.79 | 3.80 | 0.11 | 2.98% | 3.77 | 3.95 | 201632 | 7787 | 5.75% |
| 2025-01-22 | 3.79 | 3.69 | -0.10 | -2.64% | 3.66 | 3.80 | 112197 | 4157 | 3.20% |
| 2025-01-21 | 4.00 | 3.79 | -0.18 | -4.53% | 3.76 | 4.01 | 158531 | 6077 | 4.52% |
| 2025-01-20 | 4.02 | 3.97 | 0.00 | 0.00% | 3.88 | 4.08 | 155820 | 6196 | 4.44% |
| 2025-01-17 | 4.11 | 3.97 | -0.14 | -3.41% | 3.92 | 4.11 | 145494 | 5790 | 4.15% |
| 2025-01-16 | 4.06 | 4.11 | 0.10 | 2.49% | 4.04 | 4.25 | 224603 | 9301 | 6.41% |
| 2025-01-15 | 4.03 | 4.01 | 0.00 | 0.00% | 3.93 | 4.06 | 103006 | 4115 | 2.94% |
| 2025-01-14 | 3.85 | 4.01 | 0.22 | 5.80% | 3.83 | 4.01 | 154582 | 6081 | 4.41% |
| 2025-01-13 | 3.69 | 3.79 | 0.04 | 1.07% | 3.60 | 3.83 | 114906 | 4254 | 3.28% |
| 2025-01-10 | 3.89 | 3.75 | -0.16 | -4.09% | 3.72 | 3.96 | 96742 | 3706 | 2.76% |
| 2025-01-09 | 3.92 | 3.91 | -0.03 | -0.76% | 3.87 | 3.99 | 106046 | 4184 | 3.02% |
| 2025-01-08 | 3.89 | 3.94 | 0.01 | 0.25% | 3.73 | 3.98 | 171024 | 6623 | 4.88% |
| 2025-01-07 | 3.85 | 3.93 | 0.14 | 3.69% | 3.80 | 3.94 | 128135 | 4968 | 3.65% |
| 2025-01-06 | 3.76 | 3.79 | 0.03 | 0.80% | 3.56 | 3.85 | 145738 | 5456 | 4.16% |
| 2025-01-03 | 4.12 | 3.76 | -0.32 | -7.84% | 3.74 | 4.18 | 191581 | 7452 | 5.46% |
| 2025-01-02 | 4.12 | 4.08 | -0.03 | -0.73% | 4.04 | 4.31 | 208894 | 8696 | 5.96% |
| 2024-12-31 | 4.27 | 4.11 | -0.12 | -2.84% | 4.09 | 4.31 | 119688 | 5002 | 3.41% |
| 2024-12-30 | 4.38 | 4.23 | -0.19 | -4.30% | 4.19 | 4.40 | 149922 | 6348 | 4.28% |
| 2024-12-27 | 4.62 | 4.42 | -0.11 | -2.43% | 4.39 | 4.65 | 164728 | 7403 | 4.70% |
| 2024-12-26 | 4.48 | 4.53 | 0.05 | 1.12% | 4.42 | 4.68 | 187683 | 8575 | 5.35% |
| 2024-12-25 | 4.34 | 4.48 | 0.12 | 2.75% | 4.26 | 4.74 | 261112 | 11838 | 7.45% |