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 | 4.45 | 4.51 | 0.00 | 0.00% | 4.43 | 4.53 | 118300 | 5309 | 1.47% |
| 2025-04-02 | 4.48 | 4.51 | 0.04 | 0.89% | 4.44 | 4.62 | 170637 | 7723 | 2.12% |
| 2025-04-01 | 4.46 | 4.47 | -0.01 | -0.22% | 4.45 | 4.58 | 137575 | 6185 | 1.71% |
| 2025-03-31 | 4.53 | 4.48 | -0.03 | -0.67% | 4.37 | 4.56 | 182770 | 8118 | 2.27% |
| 2025-03-28 | 4.81 | 4.51 | -0.33 | -6.82% | 4.51 | 4.84 | 276697 | 12809 | 3.43% |
| 2025-03-27 | 4.90 | 4.84 | -0.16 | -3.20% | 4.81 | 4.98 | 262090 | 12750 | 3.25% |
| 2025-03-26 | 4.79 | 5.00 | 0.26 | 5.49% | 4.72 | 5.15 | 373050 | 18502 | 4.63% |
| 2025-03-25 | 4.80 | 4.74 | -0.06 | -1.25% | 4.69 | 4.81 | 162745 | 7715 | 2.02% |
| 2025-03-24 | 4.97 | 4.80 | -0.17 | -3.42% | 4.68 | 5.02 | 242079 | 11668 | 3.00% |
| 2025-03-21 | 5.16 | 4.97 | -0.19 | -3.68% | 4.96 | 5.19 | 291867 | 14697 | 3.62% |
| 2025-03-20 | 4.98 | 5.16 | 0.15 | 2.99% | 4.98 | 5.27 | 415359 | 21508 | 5.15% |
| 2025-03-19 | 5.04 | 5.01 | 0.02 | 0.40% | 4.91 | 5.06 | 220647 | 11013 | 2.74% |
| 2025-03-18 | 5.10 | 4.99 | -0.03 | -0.60% | 4.97 | 5.38 | 494213 | 25304 | 6.13% |
| 2025-03-17 | 5.01 | 5.02 | -0.01 | -0.20% | 5.00 | 5.15 | 187571 | 9500 | 2.33% |
| 2025-03-14 | 4.97 | 5.03 | 0.06 | 1.21% | 4.95 | 5.14 | 205651 | 10338 | 2.55% |
| 2025-03-13 | 4.97 | 4.97 | -0.01 | -0.20% | 4.84 | 5.04 | 191269 | 9452 | 2.37% |
| 2025-03-12 | 4.98 | 4.98 | -0.01 | -0.20% | 4.97 | 5.21 | 358185 | 18066 | 4.44% |
| 2025-03-11 | 4.70 | 4.99 | 0.24 | 5.05% | 4.67 | 5.02 | 328528 | 16061 | 4.07% |
| 2025-03-10 | 4.85 | 4.75 | -0.07 | -1.45% | 4.71 | 4.86 | 118979 | 5680 | 1.48% |
| 2025-03-07 | 4.78 | 4.82 | 0.02 | 0.42% | 4.73 | 4.83 | 155479 | 7449 | 1.93% |
| 2025-03-06 | 4.62 | 4.80 | 0.18 | 3.90% | 4.61 | 4.94 | 268829 | 12801 | 3.33% |
| 2025-03-05 | 4.69 | 4.62 | -0.03 | -0.65% | 4.51 | 4.69 | 158349 | 7246 | 1.96% |
| 2025-03-04 | 4.62 | 4.65 | 0.03 | 0.65% | 4.58 | 4.68 | 118735 | 5507 | 1.47% |
| 2025-03-03 | 4.62 | 4.62 | 0.00 | 0.00% | 4.56 | 4.71 | 154911 | 7197 | 1.92% |
| 2025-02-28 | 4.85 | 4.62 | -0.26 | -5.33% | 4.61 | 4.87 | 243225 | 11487 | 3.02% |
| 2025-02-27 | 4.92 | 4.88 | -0.02 | -0.41% | 4.80 | 4.97 | 198972 | 9682 | 2.47% |
| 2025-02-26 | 4.90 | 4.90 | -0.08 | -1.61% | 4.86 | 4.94 | 225118 | 11013 | 2.79% |
| 2025-02-25 | 5.01 | 4.98 | 0.01 | 0.20% | 4.86 | 5.15 | 337413 | 16778 | 4.18% |
| 2025-02-24 | 4.95 | 4.97 | 0.08 | 1.64% | 4.89 | 5.07 | 273178 | 13597 | 3.39% |
| 2025-02-21 | 4.88 | 4.89 | 0.04 | 0.82% | 4.76 | 4.93 | 234007 | 11365 | 2.90% |
| 2025-02-20 | 4.90 | 4.85 | -0.05 | -1.02% | 4.84 | 4.91 | 207365 | 10104 | 2.57% |
| 2025-02-19 | 4.85 | 4.90 | 0.06 | 1.24% | 4.74 | 4.96 | 314876 | 15281 | 3.90% |
| 2025-02-18 | 5.02 | 4.84 | -0.19 | -3.78% | 4.80 | 5.10 | 436588 | 21355 | 5.41% |
| 2025-02-17 | 4.94 | 5.03 | 0.14 | 2.86% | 4.75 | 5.10 | 531836 | 26432 | 6.60% |
| 2025-02-14 | 4.96 | 4.89 | -0.09 | -1.81% | 4.88 | 5.36 | 696851 | 35080 | 8.64% |
| 2025-02-13 | 5.20 | 4.98 | 0.06 | 1.22% | 4.88 | 5.22 | 941741 | 47306 | 11.68% |
| 2025-02-12 | 4.47 | 4.92 | 0.45 | 10.07% | 4.43 | 4.92 | 272427 | 12795 | 3.38% |
| 2025-02-11 | 4.52 | 4.47 | -0.03 | -0.67% | 4.40 | 4.52 | 130727 | 5814 | 1.62% |
| 2025-02-10 | 4.42 | 4.50 | 0.12 | 2.74% | 4.41 | 4.51 | 121690 | 5421 | 1.51% |
| 2025-02-07 | 4.32 | 4.38 | 0.05 | 1.15% | 4.32 | 4.46 | 153093 | 6747 | 1.90% |
| 2025-02-06 | 4.29 | 4.33 | 0.02 | 0.46% | 4.18 | 4.34 | 160179 | 6846 | 1.99% |
| 2025-02-05 | 4.28 | 4.31 | 0.07 | 1.65% | 4.24 | 4.33 | 106092 | 4562 | 1.32% |
| 2025-01-27 | 4.34 | 4.24 | -0.06 | -1.40% | 4.23 | 4.47 | 122515 | 5284 | 1.52% |
| 2025-01-24 | 4.20 | 4.30 | 0.11 | 2.63% | 4.15 | 4.32 | 108879 | 4617 | 1.35% |
| 2025-01-23 | 4.19 | 4.19 | 0.02 | 0.48% | 4.19 | 4.31 | 104319 | 4439 | 1.29% |
| 2025-01-22 | 4.25 | 4.17 | -0.08 | -1.88% | 4.14 | 4.25 | 105569 | 4409 | 1.31% |
| 2025-01-21 | 4.29 | 4.25 | -0.03 | -0.70% | 4.22 | 4.32 | 97843 | 4169 | 1.21% |
| 2025-01-20 | 4.23 | 4.28 | 0.07 | 1.66% | 4.18 | 4.33 | 123001 | 5248 | 1.53% |
| 2025-01-17 | 4.26 | 4.21 | -0.05 | -1.17% | 4.15 | 4.27 | 112141 | 4718 | 1.39% |
| 2025-01-16 | 4.22 | 4.26 | 0.05 | 1.19% | 4.21 | 4.36 | 152922 | 6549 | 1.90% |
| 2025-01-15 | 4.20 | 4.21 | 0.02 | 0.48% | 4.14 | 4.28 | 135402 | 5706 | 1.68% |
| 2025-01-14 | 3.97 | 4.19 | 0.24 | 6.08% | 3.95 | 4.20 | 165259 | 6830 | 2.05% |
| 2025-01-13 | 3.90 | 3.95 | -0.02 | -0.50% | 3.78 | 3.97 | 150873 | 5868 | 1.87% |
| 2025-01-10 | 4.17 | 3.97 | -0.20 | -4.80% | 3.97 | 4.22 | 230118 | 9469 | 2.85% |
| 2025-01-09 | 4.13 | 4.17 | -0.01 | -0.24% | 4.12 | 4.25 | 168705 | 7063 | 2.09% |
| 2025-01-08 | 4.07 | 4.18 | 0.10 | 2.45% | 4.01 | 4.20 | 256450 | 10529 | 3.18% |
| 2025-01-07 | 3.93 | 4.08 | 0.17 | 4.35% | 3.91 | 4.08 | 236097 | 9432 | 2.93% |
| 2025-01-06 | 4.08 | 3.91 | -0.18 | -4.40% | 3.84 | 4.08 | 212952 | 8397 | 2.64% |
| 2025-01-03 | 4.41 | 4.09 | -0.31 | -7.05% | 4.05 | 4.49 | 305140 | 12830 | 3.78% |
| 2025-01-02 | 4.43 | 4.40 | -0.07 | -1.57% | 4.34 | 4.55 | 223011 | 9920 | 2.77% |
| 2024-12-31 | 4.66 | 4.47 | -0.22 | -4.69% | 4.44 | 4.70 | 322319 | 14635 | 4.00% |
| 2024-12-30 | 4.79 | 4.69 | -0.17 | -3.50% | 4.61 | 4.84 | 339535 | 15906 | 4.21% |
| 2024-12-27 | 4.80 | 4.86 | 0.07 | 1.46% | 4.74 | 5.25 | 439113 | 21829 | 5.45% |
| 2024-12-26 | 4.73 | 4.79 | -0.06 | -1.24% | 4.64 | 4.89 | 364627 | 17418 | 4.52% |
| 2024-12-25 | 5.08 | 4.85 | -0.26 | -5.09% | 4.60 | 5.14 | 618949 | 29728 | 7.68% |