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 | 4.57 | 4.56 | -0.07 | -1.51% | 4.53 | 4.66 | 442481 | 20292 | 2.04% |
| 2025-04-02 | 4.56 | 4.63 | 0.07 | 1.54% | 4.51 | 4.70 | 682279 | 31608 | 3.15% |
| 2025-04-01 | 4.63 | 4.56 | -0.05 | -1.08% | 4.51 | 4.63 | 520287 | 23702 | 2.40% |
| 2025-03-31 | 4.50 | 4.61 | 0.04 | 0.88% | 4.43 | 4.62 | 728726 | 33066 | 3.36% |
| 2025-03-28 | 4.62 | 4.57 | 0.02 | 0.44% | 4.56 | 4.73 | 726593 | 33678 | 3.35% |
| 2025-03-27 | 4.65 | 4.55 | -0.08 | -1.73% | 4.52 | 4.68 | 730193 | 33429 | 3.37% |
| 2025-03-26 | 4.55 | 4.63 | 0.03 | 0.65% | 4.39 | 4.70 | 1307594 | 59486 | 6.03% |
| 2025-03-25 | 5.00 | 4.60 | -0.42 | -8.37% | 4.52 | 5.03 | 1528622 | 72697 | 7.05% |
| 2025-03-24 | 5.00 | 5.02 | -0.02 | -0.40% | 4.93 | 5.18 | 1435029 | 72351 | 6.62% |
| 2025-03-21 | 4.92 | 5.04 | 0.09 | 1.82% | 4.68 | 5.10 | 1820817 | 89359 | 8.40% |
| 2025-03-20 | 5.04 | 4.95 | -0.11 | -2.17% | 4.92 | 5.04 | 981093 | 48629 | 4.52% |
| 2025-03-19 | 5.02 | 5.06 | 0.02 | 0.40% | 4.96 | 5.13 | 1113537 | 56090 | 5.14% |
| 2025-03-18 | 5.12 | 5.04 | -0.10 | -1.95% | 5.03 | 5.16 | 1327404 | 67402 | 6.12% |
| 2025-03-17 | 5.24 | 5.14 | -0.10 | -1.91% | 5.10 | 5.27 | 1370062 | 70509 | 6.32% |
| 2025-03-14 | 5.28 | 5.24 | -0.06 | -1.13% | 5.12 | 5.29 | 1873373 | 97205 | 8.64% |
| 2025-03-13 | 5.06 | 5.30 | 0.18 | 3.52% | 5.02 | 5.31 | 2665048 | 138493 | 12.29% |
| 2025-03-12 | 5.04 | 5.12 | 0.11 | 2.20% | 4.96 | 5.32 | 2361852 | 121839 | 10.89% |
| 2025-03-11 | 4.90 | 5.01 | 0.01 | 0.20% | 4.84 | 5.05 | 1465542 | 72888 | 6.76% |
| 2025-03-10 | 4.97 | 5.00 | 0.03 | 0.60% | 4.93 | 5.10 | 1581973 | 79316 | 7.30% |
| 2025-03-07 | 5.07 | 4.97 | -0.23 | -4.42% | 4.90 | 5.13 | 2957631 | 148279 | 13.64% |
| 2025-03-06 | 4.93 | 5.20 | 0.20 | 4.00% | 4.89 | 5.50 | 4792140 | 247489 | 22.10% |
| 2025-03-05 | 4.88 | 5.00 | 0.13 | 2.67% | 4.72 | 5.12 | 3954291 | 194418 | 18.24% |
| 2025-03-04 | 4.26 | 4.87 | 0.44 | 9.93% | 4.26 | 4.87 | 1683992 | 79892 | 7.77% |
| 2025-03-03 | 4.94 | 4.43 | -0.37 | -7.71% | 4.36 | 4.94 | 3908684 | 184064 | 18.03% |
| 2025-02-28 | 4.59 | 4.80 | 0.44 | 10.09% | 4.51 | 4.80 | 2449878 | 116637 | 11.30% |
| 2025-02-27 | 4.46 | 4.36 | -0.12 | -2.68% | 4.26 | 4.48 | 1114508 | 48513 | 5.14% |
| 2025-02-26 | 4.39 | 4.48 | 0.10 | 2.28% | 4.37 | 4.55 | 1252705 | 55829 | 5.78% |
| 2025-02-25 | 4.45 | 4.38 | -0.15 | -3.31% | 4.33 | 4.47 | 1248356 | 54787 | 5.76% |
| 2025-02-24 | 4.57 | 4.53 | -0.04 | -0.88% | 4.49 | 4.69 | 1457416 | 66671 | 6.72% |
| 2025-02-21 | 4.58 | 4.57 | 0.00 | 0.00% | 4.42 | 4.66 | 1865691 | 84463 | 8.60% |
| 2025-02-20 | 4.49 | 4.57 | 0.16 | 3.63% | 4.45 | 4.70 | 2132466 | 97560 | 9.83% |
| 2025-02-19 | 4.26 | 4.41 | 0.13 | 3.04% | 4.26 | 4.43 | 1470822 | 64061 | 6.78% |
| 2025-02-18 | 4.37 | 4.28 | -0.18 | -4.04% | 4.24 | 4.53 | 1856024 | 81056 | 8.56% |
| 2025-02-17 | 4.71 | 4.46 | -0.03 | -0.67% | 4.44 | 4.73 | 3672419 | 167917 | 16.94% |
| 2025-02-14 | 4.13 | 4.49 | 0.41 | 10.05% | 4.11 | 4.49 | 1943507 | 86253 | 8.96% |
| 2025-02-13 | 4.18 | 4.08 | -0.13 | -3.09% | 4.07 | 4.20 | 901527 | 37058 | 4.16% |
| 2025-02-12 | 4.10 | 4.21 | 0.10 | 2.43% | 4.06 | 4.29 | 1269204 | 53176 | 5.85% |
| 2025-02-11 | 4.26 | 4.11 | -0.17 | -3.97% | 4.10 | 4.27 | 1204830 | 50123 | 5.56% |
| 2025-02-10 | 4.21 | 4.28 | 0.11 | 2.64% | 4.18 | 4.39 | 1715592 | 73038 | 7.91% |
| 2025-02-07 | 4.14 | 4.17 | 0.05 | 1.21% | 4.07 | 4.28 | 1719231 | 72060 | 7.93% |
| 2025-02-06 | 4.00 | 4.12 | 0.05 | 1.23% | 3.82 | 4.16 | 1687937 | 66859 | 7.78% |
| 2025-02-05 | 4.22 | 4.07 | 0.05 | 1.24% | 4.02 | 4.29 | 2067760 | 85285 | 9.54% |
| 2025-01-27 | 3.94 | 4.02 | 0.09 | 2.29% | 3.92 | 4.31 | 2192878 | 89413 | 10.11% |
| 2025-01-24 | 3.59 | 3.93 | 0.36 | 10.08% | 3.54 | 3.93 | 1307632 | 50155 | 6.03% |
| 2025-01-23 | 3.62 | 3.57 | -0.01 | -0.28% | 3.56 | 3.71 | 442612 | 16145 | 2.04% |
| 2025-01-22 | 3.62 | 3.58 | -0.05 | -1.38% | 3.56 | 3.65 | 274458 | 9899 | 1.27% |
| 2025-01-21 | 3.76 | 3.63 | -0.14 | -3.71% | 3.57 | 3.82 | 612309 | 22326 | 2.82% |
| 2025-01-20 | 3.72 | 3.77 | 0.08 | 2.17% | 3.68 | 3.82 | 504823 | 18902 | 2.33% |
| 2025-01-17 | 3.59 | 3.69 | 0.10 | 2.79% | 3.56 | 3.77 | 673803 | 24850 | 3.11% |
| 2025-01-16 | 3.58 | 3.59 | 0.02 | 0.56% | 3.55 | 3.63 | 305588 | 10974 | 1.41% |
| 2025-01-15 | 3.65 | 3.57 | -0.07 | -1.92% | 3.56 | 3.65 | 406059 | 14612 | 1.87% |
| 2025-01-14 | 3.50 | 3.64 | 0.15 | 4.30% | 3.48 | 3.64 | 466890 | 16725 | 2.15% |
| 2025-01-13 | 3.44 | 3.49 | 0.01 | 0.29% | 3.30 | 3.51 | 364419 | 12472 | 1.68% |
| 2025-01-10 | 3.57 | 3.48 | -0.06 | -1.69% | 3.47 | 3.65 | 491065 | 17554 | 2.26% |
| 2025-01-09 | 3.51 | 3.54 | 0.00 | 0.00% | 3.50 | 3.60 | 318442 | 11339 | 1.47% |
| 2025-01-08 | 3.52 | 3.54 | 0.00 | 0.00% | 3.43 | 3.56 | 395146 | 13818 | 1.82% |
| 2025-01-07 | 3.53 | 3.54 | 0.02 | 0.57% | 3.44 | 3.56 | 332371 | 11632 | 1.53% |
| 2025-01-06 | 3.52 | 3.52 | 0.02 | 0.57% | 3.48 | 3.62 | 502339 | 17825 | 2.32% |
| 2025-01-03 | 3.62 | 3.50 | -0.07 | -1.96% | 3.44 | 3.66 | 499300 | 17650 | 2.30% |
| 2025-01-02 | 3.59 | 3.57 | -0.04 | -1.11% | 3.52 | 3.68 | 372374 | 13413 | 1.75% |
| 2024-12-31 | 3.70 | 3.61 | -0.06 | -1.63% | 3.56 | 3.74 | 491084 | 17815 | 2.31% |
| 2024-12-30 | 3.80 | 3.67 | -0.14 | -3.67% | 3.64 | 3.80 | 598784 | 22106 | 2.82% |
| 2024-12-27 | 3.85 | 3.81 | -0.02 | -0.52% | 3.76 | 3.92 | 570023 | 21861 | 2.68% |
| 2024-12-26 | 3.82 | 3.83 | 0.05 | 1.32% | 3.81 | 3.97 | 527651 | 20518 | 2.48% |