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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-16 | 3.85 | 3.83 | -0.01 | -0.26% | 3.77 | 3.98 | 240445 | 9270 | 1.82% |
| 2025-04-15 | 3.88 | 3.84 | -0.02 | -0.52% | 3.82 | 3.89 | 177808 | 6849 | 1.35% |
| 2025-04-14 | 3.88 | 3.86 | 0.06 | 1.58% | 3.84 | 3.92 | 177334 | 6872 | 1.34% |
| 2025-04-11 | 3.70 | 3.80 | 0.08 | 2.15% | 3.70 | 3.88 | 230650 | 8786 | 1.75% |
| 2025-04-10 | 3.75 | 3.72 | 0.05 | 1.36% | 3.70 | 3.81 | 179289 | 6735 | 1.36% |
| 2025-04-09 | 3.55 | 3.67 | 0.09 | 2.51% | 3.39 | 3.69 | 258039 | 9173 | 1.96% |
| 2025-04-08 | 3.55 | 3.58 | 0.03 | 0.85% | 3.51 | 3.66 | 284349 | 10151 | 2.16% |
| 2025-04-07 | 3.82 | 3.55 | -0.39 | -9.90% | 3.55 | 3.85 | 316486 | 11532 | 2.40% |
| 2025-04-03 | 3.93 | 3.94 | -0.03 | -0.76% | 3.93 | 4.01 | 148896 | 5898 | 1.13% |
| 2025-04-02 | 3.99 | 3.97 | -0.02 | -0.50% | 3.95 | 4.04 | 168808 | 6743 | 1.28% |
| 2025-04-01 | 4.00 | 3.99 | 0.02 | 0.50% | 3.99 | 4.11 | 217969 | 8796 | 1.65% |
| 2025-03-31 | 4.06 | 3.97 | -0.11 | -2.70% | 3.95 | 4.06 | 261654 | 10437 | 1.98% |
| 2025-03-28 | 4.18 | 4.08 | -0.09 | -2.16% | 4.08 | 4.20 | 244368 | 10073 | 1.85% |
| 2025-03-27 | 4.29 | 4.17 | -0.14 | -3.25% | 4.17 | 4.33 | 249165 | 10531 | 1.89% |
| 2025-03-26 | 4.29 | 4.31 | 0.02 | 0.47% | 4.26 | 4.34 | 136945 | 5899 | 1.04% |
| 2025-03-25 | 4.33 | 4.29 | -0.04 | -0.92% | 4.27 | 4.37 | 142493 | 6138 | 1.08% |
| 2025-03-24 | 4.36 | 4.33 | -0.03 | -0.69% | 4.23 | 4.45 | 222623 | 9622 | 1.69% |
| 2025-03-21 | 4.55 | 4.36 | -0.21 | -4.60% | 4.36 | 4.56 | 252137 | 11238 | 1.91% |
| 2025-03-20 | 4.54 | 4.57 | 0.04 | 0.88% | 4.45 | 4.63 | 246855 | 11214 | 1.87% |
| 2025-03-19 | 4.55 | 4.53 | -0.03 | -0.66% | 4.48 | 4.57 | 158645 | 7167 | 1.20% |
| 2025-03-18 | 4.69 | 4.56 | -0.11 | -2.36% | 4.53 | 4.71 | 209906 | 9632 | 1.59% |
| 2025-03-17 | 4.62 | 4.67 | 0.06 | 1.30% | 4.60 | 4.77 | 292685 | 13681 | 2.22% |
| 2025-03-14 | 4.58 | 4.61 | 0.06 | 1.32% | 4.47 | 4.68 | 270021 | 12340 | 2.05% |
| 2025-03-13 | 4.53 | 4.55 | -0.03 | -0.66% | 4.48 | 4.65 | 269872 | 12249 | 2.05% |
| 2025-03-12 | 4.65 | 4.58 | -0.06 | -1.29% | 4.46 | 4.70 | 454289 | 20745 | 3.44% |
| 2025-03-11 | 4.70 | 4.64 | -0.12 | -2.52% | 4.61 | 4.75 | 194475 | 9074 | 1.47% |
| 2025-03-10 | 4.94 | 4.76 | -0.15 | -3.05% | 4.75 | 4.94 | 248016 | 11941 | 1.88% |
| 2025-03-07 | 5.02 | 4.91 | -0.10 | -2.00% | 4.89 | 5.07 | 197783 | 9837 | 1.50% |
| 2025-03-06 | 4.95 | 5.01 | 0.04 | 0.80% | 4.94 | 5.09 | 197721 | 9945 | 1.50% |
| 2025-03-05 | 4.97 | 4.97 | 0.01 | 0.20% | 4.88 | 4.99 | 130668 | 6435 | 0.99% |
| 2025-03-04 | 4.93 | 4.96 | 0.00 | 0.00% | 4.93 | 5.03 | 123946 | 6165 | 0.94% |
| 2025-03-03 | 5.03 | 4.96 | -0.14 | -2.75% | 4.95 | 5.11 | 221098 | 11128 | 1.68% |
| 2025-02-28 | 5.00 | 5.10 | 0.08 | 1.59% | 4.94 | 5.25 | 336048 | 17180 | 2.55% |
| 2025-02-27 | 5.05 | 5.02 | -0.05 | -0.99% | 4.96 | 5.11 | 114330 | 5732 | 0.87% |
| 2025-02-26 | 4.98 | 5.07 | 0.06 | 1.20% | 4.98 | 5.15 | 125445 | 6352 | 0.95% |
| 2025-02-25 | 5.01 | 5.01 | 0.00 | 0.00% | 4.98 | 5.07 | 88870 | 4467 | 0.67% |
| 2025-02-24 | 5.14 | 5.01 | -0.08 | -1.57% | 4.98 | 5.15 | 141149 | 7119 | 1.07% |
| 2025-02-21 | 5.17 | 5.09 | -0.05 | -0.97% | 5.06 | 5.19 | 131755 | 6730 | 1.00% |
| 2025-02-20 | 5.01 | 5.14 | 0.15 | 3.01% | 4.89 | 5.19 | 242444 | 12225 | 1.84% |
| 2025-02-19 | 4.93 | 4.99 | 0.07 | 1.42% | 4.91 | 5.00 | 70541 | 3507 | 0.53% |
| 2025-02-18 | 5.00 | 4.92 | -0.05 | -1.01% | 4.90 | 5.06 | 132488 | 6629 | 1.00% |
| 2025-02-17 | 4.91 | 4.97 | 0.04 | 0.81% | 4.88 | 4.97 | 100827 | 4970 | 0.76% |
| 2025-02-14 | 4.95 | 4.93 | -0.02 | -0.40% | 4.92 | 5.00 | 75390 | 3729 | 0.57% |
| 2025-02-13 | 5.06 | 4.95 | -0.10 | -1.98% | 4.93 | 5.07 | 118461 | 5909 | 0.90% |
| 2025-02-12 | 5.07 | 5.05 | -0.02 | -0.39% | 4.98 | 5.10 | 163414 | 8226 | 1.24% |
| 2025-02-11 | 5.10 | 5.07 | -0.02 | -0.39% | 5.05 | 5.13 | 84872 | 4312 | 0.64% |
| 2025-02-10 | 5.05 | 5.09 | 0.02 | 0.39% | 5.01 | 5.11 | 108284 | 5481 | 0.82% |
| 2025-02-07 | 4.89 | 5.07 | 0.19 | 3.89% | 4.86 | 5.09 | 207985 | 10386 | 1.58% |
| 2025-02-06 | 4.89 | 4.88 | -0.05 | -1.01% | 4.86 | 4.96 | 136537 | 6684 | 1.04% |
| 2025-02-05 | 4.87 | 4.93 | 0.05 | 1.02% | 4.85 | 4.97 | 141637 | 6952 | 1.07% |
| 2025-01-27 | 4.84 | 4.88 | 0.04 | 0.83% | 4.79 | 4.96 | 152069 | 7417 | 1.15% |
| 2025-01-24 | 4.64 | 4.84 | 0.20 | 4.31% | 4.64 | 4.86 | 213422 | 10175 | 1.62% |
| 2025-01-23 | 4.76 | 4.64 | -0.10 | -2.11% | 4.64 | 4.83 | 130817 | 6205 | 0.99% |
| 2025-01-22 | 4.68 | 4.74 | 0.06 | 1.28% | 4.60 | 4.78 | 157188 | 7373 | 1.19% |
| 2025-01-21 | 4.70 | 4.68 | 0.01 | 0.21% | 4.62 | 4.79 | 145811 | 6835 | 1.11% |
| 2025-01-20 | 4.47 | 4.67 | 0.01 | 0.21% | 4.43 | 4.68 | 239995 | 10950 | 1.82% |
| 2025-01-17 | 4.81 | 4.66 | -0.16 | -3.32% | 4.62 | 4.81 | 237486 | 11116 | 1.80% |
| 2025-01-16 | 4.86 | 4.82 | -0.25 | -4.93% | 4.80 | 4.97 | 482564 | 23568 | 3.66% |
| 2025-01-15 | 4.78 | 5.07 | 0.29 | 6.07% | 4.75 | 5.26 | 596573 | 30553 | 4.52% |
| 2025-01-14 | 4.60 | 4.78 | 0.17 | 3.69% | 4.59 | 4.78 | 118106 | 5553 | 0.90% |
| 2025-01-13 | 4.55 | 4.61 | 0.02 | 0.44% | 4.50 | 4.66 | 117998 | 5416 | 0.89% |
| 2025-01-10 | 4.64 | 4.59 | 0.00 | 0.00% | 4.55 | 4.74 | 177384 | 8202 | 1.35% |
| 2025-01-09 | 4.55 | 4.59 | 0.04 | 0.88% | 4.51 | 4.94 | 220861 | 10311 | 1.68% |
| 2025-01-08 | 4.64 | 4.55 | -0.07 | -1.52% | 4.41 | 4.65 | 108178 | 4887 | 0.82% |
| 2025-01-07 | 4.51 | 4.62 | 0.13 | 2.90% | 4.48 | 4.64 | 114559 | 5222 | 0.87% |