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 | 4.15 | 4.18 | 0.06 | 1.46% | 4.12 | 4.22 | 252677 | 10558 | 2.40% |
| 2025-04-02 | 4.14 | 4.12 | -0.02 | -0.48% | 4.09 | 4.14 | 151500 | 6231 | 1.44% |
| 2025-04-01 | 4.15 | 4.14 | -0.02 | -0.48% | 4.13 | 4.18 | 162794 | 6759 | 1.54% |
| 2025-03-31 | 4.15 | 4.16 | -0.03 | -0.72% | 4.08 | 4.17 | 210509 | 8687 | 2.00% |
| 2025-03-28 | 4.31 | 4.19 | -0.14 | -3.23% | 4.19 | 4.33 | 268555 | 11372 | 2.55% |
| 2025-03-27 | 4.37 | 4.33 | 0.03 | 0.70% | 4.32 | 4.43 | 316909 | 13844 | 3.01% |
| 2025-03-26 | 4.26 | 4.30 | 0.04 | 0.94% | 4.25 | 4.31 | 187914 | 8070 | 1.78% |
| 2025-03-25 | 4.31 | 4.26 | -0.04 | -0.93% | 4.22 | 4.31 | 204267 | 8689 | 1.94% |
| 2025-03-24 | 4.35 | 4.30 | -0.04 | -0.92% | 4.22 | 4.39 | 302879 | 13045 | 2.87% |
| 2025-03-21 | 4.41 | 4.34 | -0.08 | -1.81% | 4.32 | 4.42 | 288736 | 12607 | 2.74% |
| 2025-03-20 | 4.46 | 4.42 | -0.04 | -0.90% | 4.41 | 4.49 | 292754 | 13030 | 2.78% |
| 2025-03-19 | 4.52 | 4.46 | -0.09 | -1.98% | 4.45 | 4.55 | 366063 | 16435 | 3.47% |
| 2025-03-18 | 4.62 | 4.55 | -0.09 | -1.94% | 4.53 | 4.65 | 536469 | 24547 | 5.09% |
| 2025-03-17 | 4.80 | 4.64 | -0.04 | -0.85% | 4.62 | 4.85 | 853584 | 40192 | 8.10% |
| 2025-03-14 | 4.66 | 4.68 | 0.14 | 3.08% | 4.60 | 4.75 | 1118606 | 52140 | 10.61% |
| 2025-03-13 | 4.38 | 4.54 | 0.14 | 3.18% | 4.34 | 4.60 | 977887 | 43782 | 9.28% |
| 2025-03-12 | 4.38 | 4.40 | 0.04 | 0.92% | 4.37 | 4.46 | 337949 | 14881 | 3.21% |
| 2025-03-11 | 4.28 | 4.36 | 0.03 | 0.69% | 4.25 | 4.36 | 316375 | 13668 | 3.00% |
| 2025-03-10 | 4.31 | 4.33 | 0.02 | 0.46% | 4.28 | 4.38 | 279842 | 12102 | 2.65% |
| 2025-03-07 | 4.41 | 4.31 | -0.12 | -2.71% | 4.29 | 4.44 | 413747 | 18057 | 3.93% |
| 2025-03-06 | 4.38 | 4.43 | 0.06 | 1.37% | 4.33 | 4.45 | 446030 | 19650 | 4.23% |
| 2025-03-05 | 4.38 | 4.37 | -0.04 | -0.91% | 4.25 | 4.41 | 506555 | 21893 | 4.81% |
| 2025-03-04 | 4.52 | 4.41 | -0.14 | -3.08% | 4.37 | 4.54 | 526568 | 23242 | 5.00% |
| 2025-03-03 | 4.48 | 4.55 | 0.06 | 1.34% | 4.40 | 4.60 | 580968 | 26221 | 5.51% |
| 2025-02-28 | 4.70 | 4.49 | -0.19 | -4.06% | 4.46 | 4.70 | 758032 | 34584 | 7.19% |
| 2025-02-27 | 4.49 | 4.68 | 0.19 | 4.23% | 4.48 | 4.72 | 1106480 | 50978 | 10.50% |
| 2025-02-26 | 4.45 | 4.49 | 0.03 | 0.67% | 4.45 | 4.53 | 343397 | 15384 | 3.26% |
| 2025-02-25 | 4.46 | 4.46 | -0.03 | -0.67% | 4.41 | 4.59 | 470035 | 21239 | 4.46% |
| 2025-02-24 | 4.54 | 4.49 | -0.06 | -1.32% | 4.46 | 4.56 | 405256 | 18253 | 3.84% |
| 2025-02-21 | 4.64 | 4.55 | -0.10 | -2.15% | 4.50 | 4.65 | 509185 | 23149 | 4.83% |
| 2025-02-20 | 4.58 | 4.65 | 0.07 | 1.53% | 4.58 | 4.75 | 554756 | 25811 | 5.26% |
| 2025-02-19 | 4.47 | 4.58 | 0.09 | 2.00% | 4.46 | 4.61 | 532459 | 24132 | 5.05% |
| 2025-02-18 | 4.80 | 4.49 | -0.33 | -6.85% | 4.48 | 4.81 | 704299 | 32510 | 6.68% |
| 2025-02-17 | 4.74 | 4.82 | 0.06 | 1.26% | 4.68 | 4.90 | 648792 | 30966 | 6.16% |
| 2025-02-14 | 4.82 | 4.76 | -0.08 | -1.65% | 4.72 | 4.84 | 608212 | 29054 | 5.77% |
| 2025-02-13 | 4.86 | 4.84 | -0.07 | -1.43% | 4.76 | 4.97 | 884276 | 43169 | 8.39% |
| 2025-02-12 | 4.80 | 4.91 | 0.06 | 1.24% | 4.75 | 4.93 | 873076 | 42186 | 8.28% |
| 2025-02-11 | 4.95 | 4.85 | 0.01 | 0.21% | 4.82 | 4.95 | 860131 | 41908 | 8.16% |
| 2025-02-10 | 4.66 | 4.84 | 0.18 | 3.86% | 4.64 | 4.85 | 903617 | 43037 | 8.57% |
| 2025-02-07 | 4.58 | 4.66 | 0.05 | 1.08% | 4.53 | 4.74 | 726755 | 33889 | 6.90% |
| 2025-02-06 | 4.52 | 4.61 | 0.08 | 1.77% | 4.45 | 4.62 | 717428 | 32555 | 6.81% |
| 2025-02-05 | 4.65 | 4.53 | -0.12 | -2.58% | 4.46 | 4.67 | 622755 | 28096 | 5.91% |
| 2025-01-27 | 4.87 | 4.65 | -0.19 | -3.93% | 4.63 | 4.90 | 602203 | 28433 | 5.71% |
| 2025-01-24 | 4.74 | 4.84 | 0.05 | 1.04% | 4.68 | 4.86 | 702566 | 33575 | 6.67% |
| 2025-01-23 | 5.02 | 4.79 | -0.17 | -3.43% | 4.74 | 5.10 | 1005276 | 49339 | 9.54% |
| 2025-01-22 | 5.24 | 4.96 | -0.38 | -7.12% | 4.91 | 5.25 | 1244359 | 62804 | 11.81% |
| 2025-01-21 | 5.12 | 5.34 | 0.22 | 4.30% | 5.11 | 5.41 | 1508696 | 80127 | 14.31% |
| 2025-01-20 | 5.18 | 5.12 | 0.06 | 1.19% | 5.06 | 5.30 | 1080166 | 55869 | 10.25% |
| 2025-01-17 | 5.33 | 5.06 | -0.39 | -7.16% | 5.02 | 5.37 | 1482150 | 76215 | 14.06% |
| 2025-01-16 | 5.28 | 5.45 | 0.21 | 4.01% | 5.18 | 5.67 | 2155405 | 115862 | 20.45% |
| 2025-01-15 | 5.23 | 5.24 | 0.03 | 0.58% | 5.06 | 5.73 | 2490935 | 133156 | 23.63% |
| 2025-01-14 | 4.76 | 5.21 | 0.47 | 9.92% | 4.69 | 5.21 | 1752488 | 88894 | 16.63% |
| 2025-01-13 | 4.48 | 4.74 | 0.04 | 0.85% | 4.34 | 4.98 | 1385626 | 64108 | 13.15% |
| 2025-01-10 | 5.18 | 4.70 | -0.51 | -9.79% | 4.69 | 5.23 | 1627037 | 79866 | 15.44% |
| 2025-01-09 | 5.45 | 5.21 | -0.31 | -5.62% | 5.10 | 5.53 | 2261453 | 119493 | 21.46% |
| 2025-01-08 | 4.85 | 5.52 | 0.50 | 9.96% | 4.81 | 5.52 | 1693732 | 89607 | 16.07% |
| 2025-01-07 | 5.02 | 5.02 | -0.56 | -10.04% | 5.02 | 5.02 | 338403 | 16987 | 3.21% |
| 2025-01-06 | 5.31 | 5.58 | 0.17 | 3.14% | 5.22 | 5.95 | 3086629 | 176653 | 29.28% |
| 2025-01-03 | 4.95 | 5.41 | 0.49 | 9.96% | 4.43 | 5.41 | 2509640 | 123496 | 23.81% |
| 2025-01-02 | 4.47 | 4.92 | 0.45 | 10.07% | 4.43 | 4.92 | 2002999 | 97016 | 19.00% |
| 2024-12-31 | 4.56 | 4.47 | -0.12 | -2.61% | 4.46 | 4.75 | 1038822 | 48002 | 9.86% |
| 2024-12-30 | 4.66 | 4.59 | -0.07 | -1.50% | 4.50 | 4.78 | 912686 | 41874 | 8.66% |
| 2024-12-27 | 4.65 | 4.66 | -0.11 | -2.31% | 4.58 | 4.84 | 1239578 | 58575 | 11.76% |
| 2024-12-26 | 4.51 | 4.77 | 0.18 | 3.92% | 4.50 | 4.87 | 1464750 | 68448 | 13.90% |
| 2024-12-25 | 4.68 | 4.59 | -0.15 | -3.16% | 4.37 | 4.86 | 1617966 | 74123 | 15.35% |