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 | 4.30 | 4.25 | -0.10 | -2.30% | 4.22 | 4.37 | 1122954 | 48066 | 3.38% |
| 2025-04-02 | 4.36 | 4.35 | -0.03 | -0.68% | 4.29 | 4.41 | 1171973 | 51024 | 3.53% |
| 2025-04-01 | 4.40 | 4.38 | 0.01 | 0.23% | 4.35 | 4.48 | 1400376 | 61583 | 4.22% |
| 2025-03-31 | 4.46 | 4.37 | -0.18 | -3.96% | 4.32 | 4.59 | 1740292 | 76574 | 5.24% |
| 2025-03-28 | 4.88 | 4.55 | -0.50 | -9.90% | 4.55 | 4.99 | 2790476 | 130692 | 8.40% |
| 2025-03-27 | 5.40 | 5.05 | -0.56 | -9.98% | 5.05 | 5.40 | 3068743 | 156239 | 9.24% |
| 2025-03-26 | 4.85 | 5.61 | 0.24 | 4.47% | 4.85 | 5.80 | 5047582 | 273043 | 15.19% |
| 2025-03-25 | 5.44 | 5.37 | -0.04 | -0.74% | 5.32 | 5.95 | 5863244 | 327623 | 17.65% |
| 2025-03-24 | 5.41 | 5.41 | 0.49 | 9.96% | 5.41 | 5.41 | 939780 | 50842 | 2.83% |
| 2025-03-21 | 4.85 | 4.92 | 0.45 | 10.07% | 4.79 | 4.92 | 1159817 | 56707 | 3.49% |
| 2025-03-20 | 4.06 | 4.47 | 0.41 | 10.10% | 4.06 | 4.47 | 1422672 | 61516 | 4.28% |
| 2025-03-19 | 4.03 | 4.06 | 0.01 | 0.25% | 4.01 | 4.09 | 508115 | 20613 | 1.53% |
| 2025-03-18 | 4.10 | 4.05 | -0.05 | -1.22% | 4.02 | 4.12 | 696790 | 28262 | 2.10% |
| 2025-03-17 | 4.09 | 4.10 | 0.05 | 1.23% | 4.03 | 4.17 | 1058261 | 43375 | 3.19% |
| 2025-03-14 | 3.79 | 4.05 | 0.29 | 7.71% | 3.79 | 4.08 | 1274425 | 50514 | 3.84% |
| 2025-03-13 | 3.76 | 3.76 | 0.01 | 0.27% | 3.73 | 3.77 | 387846 | 14536 | 1.17% |
| 2025-03-12 | 3.81 | 3.75 | -0.06 | -1.57% | 3.73 | 3.83 | 466394 | 17507 | 1.40% |
| 2025-03-11 | 3.74 | 3.81 | 0.05 | 1.33% | 3.71 | 3.81 | 360185 | 13567 | 1.08% |
| 2025-03-10 | 3.79 | 3.76 | -0.03 | -0.79% | 3.74 | 3.80 | 290258 | 10929 | 0.87% |
| 2025-03-07 | 3.73 | 3.79 | 0.05 | 1.34% | 3.72 | 3.82 | 375070 | 14173 | 1.13% |
| 2025-03-06 | 3.78 | 3.74 | -0.02 | -0.53% | 3.70 | 3.78 | 336803 | 12556 | 1.01% |
| 2025-03-05 | 3.72 | 3.76 | 0.04 | 1.08% | 3.68 | 3.77 | 311228 | 11615 | 0.94% |
| 2025-03-04 | 3.68 | 3.72 | 0.03 | 0.81% | 3.67 | 3.74 | 225362 | 8362 | 0.68% |
| 2025-03-03 | 3.70 | 3.69 | 0.00 | 0.00% | 3.67 | 3.74 | 268751 | 9976 | 0.81% |
| 2025-02-28 | 3.72 | 3.69 | -0.04 | -1.07% | 3.67 | 3.75 | 281577 | 10433 | 0.85% |
| 2025-02-27 | 3.78 | 3.73 | -0.05 | -1.32% | 3.70 | 3.79 | 254832 | 9523 | 0.77% |
| 2025-02-26 | 3.72 | 3.78 | 0.08 | 2.16% | 3.71 | 3.78 | 285633 | 10725 | 0.86% |
| 2025-02-25 | 3.75 | 3.70 | -0.04 | -1.07% | 3.70 | 3.76 | 247082 | 9204 | 0.74% |
| 2025-02-24 | 3.71 | 3.74 | 0.02 | 0.54% | 3.70 | 3.79 | 309344 | 11599 | 0.93% |
| 2025-02-21 | 3.71 | 3.72 | 0.02 | 0.54% | 3.69 | 3.74 | 345465 | 12823 | 1.04% |
| 2025-02-20 | 3.78 | 3.70 | -0.08 | -2.12% | 3.69 | 3.78 | 358219 | 13308 | 1.08% |
| 2025-02-19 | 3.76 | 3.78 | 0.01 | 0.27% | 3.75 | 3.79 | 192504 | 7249 | 0.58% |
| 2025-02-18 | 3.79 | 3.77 | -0.02 | -0.53% | 3.74 | 3.83 | 269640 | 10209 | 0.81% |
| 2025-02-17 | 3.82 | 3.79 | -0.04 | -1.04% | 3.77 | 3.85 | 280936 | 10680 | 0.85% |
| 2025-02-14 | 3.87 | 3.83 | -0.04 | -1.03% | 3.81 | 3.88 | 235843 | 9047 | 0.71% |
| 2025-02-13 | 3.90 | 3.87 | -0.04 | -1.02% | 3.86 | 3.93 | 218318 | 8489 | 0.66% |
| 2025-02-12 | 3.89 | 3.91 | 0.03 | 0.77% | 3.85 | 3.91 | 174340 | 6778 | 0.52% |
| 2025-02-11 | 3.90 | 3.88 | -0.02 | -0.51% | 3.85 | 3.91 | 180513 | 6987 | 0.54% |
| 2025-02-10 | 3.93 | 3.90 | -0.02 | -0.51% | 3.89 | 3.95 | 284239 | 11107 | 0.86% |
| 2025-02-07 | 3.87 | 3.92 | 0.05 | 1.29% | 3.84 | 3.94 | 300158 | 11721 | 0.90% |
| 2025-02-06 | 3.84 | 3.87 | 0.03 | 0.78% | 3.83 | 3.87 | 191383 | 7368 | 0.58% |
| 2025-02-05 | 3.93 | 3.84 | -0.07 | -1.79% | 3.84 | 3.94 | 273317 | 10566 | 0.82% |
| 2025-01-27 | 3.88 | 3.91 | 0.04 | 1.03% | 3.87 | 3.95 | 261713 | 10241 | 0.79% |
| 2025-01-24 | 3.81 | 3.87 | 0.06 | 1.57% | 3.78 | 3.88 | 224674 | 8616 | 0.68% |
| 2025-01-23 | 3.79 | 3.81 | 0.04 | 1.06% | 3.78 | 3.85 | 272451 | 10377 | 0.82% |
| 2025-01-22 | 3.75 | 3.77 | 0.01 | 0.27% | 3.70 | 3.78 | 202193 | 7576 | 0.61% |
| 2025-01-21 | 3.81 | 3.76 | -0.03 | -0.79% | 3.75 | 3.82 | 170981 | 6451 | 0.51% |
| 2025-01-20 | 3.84 | 3.79 | -0.01 | -0.26% | 3.77 | 3.87 | 196249 | 7468 | 0.59% |
| 2025-01-17 | 3.74 | 3.80 | 0.04 | 1.06% | 3.73 | 3.81 | 176325 | 6659 | 0.53% |
| 2025-01-16 | 3.73 | 3.76 | 0.05 | 1.35% | 3.71 | 3.80 | 253063 | 9539 | 0.76% |
| 2025-01-15 | 3.73 | 3.71 | -0.03 | -0.80% | 3.68 | 3.74 | 225802 | 8368 | 0.68% |
| 2025-01-14 | 3.64 | 3.74 | 0.11 | 3.03% | 3.64 | 3.74 | 252427 | 9333 | 0.76% |
| 2025-01-13 | 3.63 | 3.63 | -0.03 | -0.82% | 3.60 | 3.68 | 224191 | 8155 | 0.67% |
| 2025-01-10 | 3.68 | 3.66 | -0.03 | -0.81% | 3.65 | 3.73 | 228859 | 8454 | 0.69% |
| 2025-01-09 | 3.74 | 3.69 | -0.07 | -1.86% | 3.67 | 3.75 | 257964 | 9528 | 0.78% |
| 2025-01-08 | 3.79 | 3.76 | -0.04 | -1.05% | 3.68 | 3.80 | 329210 | 12307 | 0.99% |
| 2025-01-07 | 3.78 | 3.80 | 0.02 | 0.53% | 3.73 | 3.81 | 229400 | 8652 | 0.69% |
| 2025-01-06 | 3.77 | 3.78 | 0.03 | 0.80% | 3.72 | 3.81 | 306846 | 11553 | 0.92% |
| 2025-01-03 | 3.81 | 3.75 | -0.04 | -1.06% | 3.73 | 3.88 | 338614 | 12881 | 1.02% |
| 2025-01-02 | 3.92 | 3.79 | -0.13 | -3.32% | 3.76 | 3.95 | 404299 | 15549 | 1.22% |
| 2024-12-31 | 4.02 | 3.92 | -0.08 | -2.00% | 3.92 | 4.04 | 263031 | 10448 | 0.79% |
| 2024-12-30 | 4.01 | 4.00 | -0.01 | -0.25% | 3.95 | 4.03 | 188119 | 7484 | 0.57% |
| 2024-12-27 | 3.93 | 4.01 | 0.10 | 2.56% | 3.92 | 4.03 | 295470 | 11768 | 0.89% |
| 2024-12-26 | 3.95 | 3.91 | -0.05 | -1.26% | 3.89 | 3.99 | 245822 | 9661 | 0.74% |
| 2024-12-25 | 3.98 | 3.96 | -0.03 | -0.75% | 3.93 | 3.99 | 187514 | 7411 | 0.56% |