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 | 4.70 | 4.78 | 0.15 | 3.24% | 4.55 | 4.81 | 269771 | 12677 | 3.94% |
| 2025-04-02 | 4.43 | 4.63 | 0.22 | 4.99% | 4.43 | 4.63 | 157831 | 7223 | 2.30% |
| 2025-04-01 | 4.36 | 4.41 | -0.02 | -0.45% | 4.35 | 4.55 | 178324 | 7916 | 2.60% |
| 2025-03-31 | 4.24 | 4.43 | 0.21 | 4.98% | 4.17 | 4.43 | 196978 | 8562 | 2.88% |
| 2025-03-28 | 4.28 | 4.22 | -0.08 | -1.86% | 4.21 | 4.45 | 186889 | 8073 | 2.73% |
| 2025-03-27 | 4.16 | 4.30 | 0.17 | 4.12% | 4.08 | 4.34 | 198825 | 8426 | 2.90% |
| 2025-03-26 | 3.92 | 4.13 | 0.20 | 5.09% | 3.92 | 4.13 | 158286 | 6465 | 2.31% |
| 2025-03-25 | 3.87 | 3.93 | 0.06 | 1.55% | 3.87 | 3.97 | 78520 | 3078 | 1.15% |
| 2025-03-24 | 3.98 | 3.87 | -0.13 | -3.25% | 3.80 | 3.99 | 132478 | 5125 | 1.93% |
| 2025-03-21 | 4.12 | 4.00 | -0.09 | -2.20% | 4.00 | 4.12 | 82523 | 3339 | 1.20% |
| 2025-03-20 | 4.08 | 4.09 | -0.01 | -0.24% | 4.03 | 4.15 | 79415 | 3248 | 1.16% |
| 2025-03-19 | 4.05 | 4.10 | 0.05 | 1.23% | 3.95 | 4.22 | 143736 | 5928 | 2.10% |
| 2025-03-18 | 4.15 | 4.05 | -0.21 | -4.93% | 4.05 | 4.17 | 200998 | 8213 | 2.93% |
| 2025-03-17 | 4.49 | 4.26 | -0.02 | -0.47% | 4.22 | 4.49 | 254054 | 11140 | 3.71% |
| 2025-03-14 | 4.14 | 4.28 | 0.15 | 3.63% | 4.11 | 4.29 | 163674 | 6879 | 2.39% |
| 2025-03-13 | 4.05 | 4.13 | 0.02 | 0.49% | 4.00 | 4.19 | 174552 | 7182 | 2.55% |
| 2025-03-12 | 4.19 | 4.11 | -0.01 | -0.24% | 3.95 | 4.31 | 263840 | 10933 | 3.85% |
| 2025-03-11 | 3.95 | 4.12 | 0.20 | 5.10% | 3.94 | 4.12 | 158445 | 6426 | 2.31% |
| 2025-03-10 | 3.82 | 3.92 | 0.19 | 5.09% | 3.80 | 3.92 | 244846 | 9545 | 3.58% |
| 2025-03-07 | 3.52 | 3.73 | 0.18 | 5.07% | 3.38 | 3.73 | 175072 | 6203 | 2.56% |
| 2025-03-06 | 3.46 | 3.55 | 0.02 | 0.57% | 3.43 | 3.60 | 127532 | 4510 | 1.86% |
| 2025-03-05 | 3.32 | 3.53 | 0.07 | 2.02% | 3.29 | 3.61 | 273754 | 9311 | 4.00% |
| 2025-03-04 | 3.56 | 3.46 | -0.18 | -4.95% | 3.46 | 3.63 | 92506 | 3236 | 1.35% |
| 2025-03-03 | 3.67 | 3.64 | -0.19 | -4.96% | 3.64 | 3.75 | 163296 | 5984 | 2.38% |
| 2025-02-28 | 3.94 | 3.83 | -0.09 | -2.30% | 3.74 | 3.94 | 154110 | 5900 | 2.25% |
| 2025-02-27 | 4.03 | 3.92 | -0.09 | -2.24% | 3.83 | 4.04 | 183111 | 7200 | 2.67% |
| 2025-02-26 | 3.80 | 4.01 | 0.17 | 4.43% | 3.77 | 4.03 | 273524 | 10763 | 3.99% |
| 2025-02-25 | 3.84 | 3.84 | 0.18 | 4.92% | 3.79 | 3.84 | 157458 | 6033 | 2.30% |
| 2025-02-24 | 3.80 | 3.66 | -0.19 | -4.94% | 3.66 | 3.80 | 259320 | 9577 | 3.79% |
| 2025-02-21 | 4.00 | 3.85 | -0.09 | -2.28% | 3.74 | 4.06 | 371469 | 14182 | 5.42% |
| 2025-02-20 | 4.10 | 3.94 | -0.16 | -3.90% | 3.91 | 4.21 | 328035 | 13181 | 4.79% |
| 2025-02-19 | 4.08 | 4.10 | 0.20 | 5.13% | 3.90 | 4.10 | 418147 | 16922 | 6.11% |
| 2025-02-18 | 3.77 | 3.90 | 0.19 | 5.12% | 3.73 | 3.90 | 112820 | 4342 | 1.65% |
| 2025-02-17 | 3.71 | 3.71 | 0.18 | 5.10% | 3.59 | 3.71 | 238257 | 8784 | 3.48% |
| 2025-02-14 | 3.83 | 3.53 | -0.12 | -3.29% | 3.47 | 3.83 | 567040 | 20522 | 8.28% |
| 2025-02-13 | 3.65 | 3.65 | 0.17 | 4.89% | 3.65 | 3.65 | 13435 | 490 | 0.20% |
| 2025-02-12 | 3.39 | 3.48 | 0.17 | 5.14% | 3.38 | 3.48 | 46307 | 1599 | 0.68% |
| 2025-02-11 | 3.10 | 3.31 | 0.16 | 5.08% | 3.09 | 3.31 | 186574 | 6050 | 2.72% |
| 2025-02-10 | 3.00 | 3.15 | 0.12 | 3.96% | 2.96 | 3.18 | 299173 | 9149 | 4.37% |
| 2025-02-07 | 2.92 | 3.03 | 0.14 | 4.84% | 2.91 | 3.03 | 213778 | 6404 | 3.12% |
| 2025-02-06 | 2.91 | 2.89 | -0.01 | -0.34% | 2.84 | 2.94 | 178426 | 5159 | 2.61% |
| 2025-02-05 | 2.78 | 2.90 | 0.13 | 4.69% | 2.76 | 2.91 | 193934 | 5562 | 2.83% |
| 2025-01-27 | 2.74 | 2.77 | 0.13 | 4.92% | 2.66 | 2.77 | 181584 | 4989 | 2.65% |
| 2025-01-24 | 2.78 | 2.64 | -0.14 | -5.04% | 2.64 | 2.79 | 204642 | 5493 | 2.99% |
| 2025-01-23 | 2.85 | 2.78 | -0.05 | -1.77% | 2.77 | 2.89 | 165796 | 4688 | 2.42% |
| 2025-01-22 | 2.76 | 2.83 | 0.09 | 3.28% | 2.72 | 2.85 | 209849 | 5868 | 3.06% |
| 2025-01-21 | 2.76 | 2.74 | -0.06 | -2.14% | 2.73 | 2.92 | 292741 | 8260 | 4.27% |
| 2025-01-20 | 2.67 | 2.80 | 0.13 | 4.87% | 2.59 | 2.80 | 319903 | 8799 | 4.67% |
| 2025-01-17 | 2.52 | 2.67 | 0.13 | 5.12% | 2.51 | 2.67 | 165654 | 4337 | 2.42% |
| 2025-01-16 | 2.66 | 2.54 | -0.04 | -1.55% | 2.54 | 2.71 | 383321 | 10181 | 5.60% |
| 2025-01-15 | 2.47 | 2.58 | 0.12 | 4.88% | 2.44 | 2.58 | 139749 | 3548 | 2.04% |
| 2025-01-14 | 2.46 | 2.46 | -0.04 | -1.60% | 2.42 | 2.56 | 250740 | 6231 | 3.66% |
| 2025-01-13 | 2.43 | 2.50 | 0.10 | 4.17% | 2.33 | 2.52 | 300671 | 7297 | 4.39% |
| 2025-01-10 | 2.35 | 2.40 | 0.11 | 4.80% | 2.32 | 2.40 | 254516 | 6058 | 3.72% |
| 2025-01-09 | 2.17 | 2.29 | 0.11 | 5.05% | 2.17 | 2.29 | 198889 | 4498 | 2.90% |
| 2025-01-08 | 2.18 | 2.18 | -0.04 | -1.80% | 2.12 | 2.21 | 203951 | 4416 | 2.98% |
| 2025-01-07 | 2.17 | 2.22 | -0.04 | -1.77% | 2.15 | 2.23 | 289454 | 6263 | 4.23% |
| 2025-01-06 | 2.26 | 2.26 | -0.12 | -5.04% | 2.26 | 2.28 | 179722 | 4064 | 2.62% |
| 2025-01-03 | 2.45 | 2.38 | -0.13 | -5.18% | 2.38 | 2.46 | 343699 | 8236 | 5.02% |
| 2025-01-02 | 2.55 | 2.51 | 0.08 | 3.29% | 2.37 | 2.55 | 762672 | 19193 | 11.14% |
| 2024-12-31 | 2.43 | 2.43 | 0.12 | 5.19% | 2.43 | 2.43 | 75688 | 1839 | 1.11% |
| 2024-12-30 | 2.31 | 2.31 | 0.11 | 5.00% | 2.31 | 2.31 | 41095 | 949 | 0.60% |
| 2024-12-27 | 2.13 | 2.20 | -0.03 | -1.35% | 2.13 | 2.32 | 343806 | 7699 | 5.02% |
| 2024-12-26 | 2.09 | 2.23 | 0.03 | 1.36% | 2.09 | 2.30 | 391567 | 8424 | 5.72% |