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 | 4.40 | 4.44 | -0.02 | -0.45% | 4.39 | 4.50 | 188350 | 8362 | 2.21% |
| 2025-04-02 | 4.45 | 4.46 | -0.02 | -0.45% | 4.44 | 4.51 | 173256 | 7753 | 2.03% |
| 2025-04-01 | 4.48 | 4.48 | 0.04 | 0.90% | 4.45 | 4.56 | 210838 | 9478 | 2.47% |
| 2025-03-31 | 4.45 | 4.44 | -0.03 | -0.67% | 4.32 | 4.48 | 285124 | 12549 | 3.34% |
| 2025-03-28 | 4.60 | 4.47 | -0.17 | -3.66% | 4.47 | 4.65 | 387804 | 17589 | 4.54% |
| 2025-03-27 | 4.96 | 4.64 | -0.24 | -4.92% | 4.63 | 4.96 | 523073 | 24733 | 6.13% |
| 2025-03-26 | 4.79 | 4.88 | 0.09 | 1.88% | 4.73 | 4.93 | 309891 | 15066 | 3.63% |
| 2025-03-25 | 4.69 | 4.79 | 0.09 | 1.91% | 4.66 | 4.90 | 459305 | 22068 | 5.38% |
| 2025-03-24 | 4.85 | 4.70 | -0.16 | -3.29% | 4.58 | 4.89 | 395272 | 18638 | 4.63% |
| 2025-03-21 | 4.99 | 4.86 | -0.18 | -3.57% | 4.85 | 5.02 | 485233 | 23841 | 5.68% |
| 2025-03-20 | 5.00 | 5.04 | -0.01 | -0.20% | 4.92 | 5.09 | 596891 | 29894 | 6.99% |
| 2025-03-19 | 5.01 | 5.05 | 0.01 | 0.20% | 5.00 | 5.17 | 735724 | 37309 | 8.62% |
| 2025-03-18 | 4.97 | 5.04 | 0.11 | 2.23% | 4.92 | 5.04 | 663693 | 33103 | 7.77% |
| 2025-03-17 | 5.01 | 4.93 | -0.09 | -1.79% | 4.92 | 5.04 | 563083 | 27901 | 6.60% |
| 2025-03-14 | 4.98 | 5.02 | 0.04 | 0.80% | 4.85 | 5.08 | 982438 | 48869 | 11.51% |
| 2025-03-13 | 5.15 | 4.98 | -0.15 | -2.92% | 4.91 | 5.28 | 1490548 | 75537 | 17.46% |
| 2025-03-12 | 4.68 | 5.13 | 0.47 | 10.09% | 4.66 | 5.13 | 945006 | 46525 | 11.07% |
| 2025-03-11 | 4.52 | 4.66 | 0.07 | 1.53% | 4.49 | 4.66 | 293702 | 13509 | 3.44% |
| 2025-03-10 | 4.70 | 4.59 | -0.06 | -1.29% | 4.54 | 4.72 | 343848 | 15795 | 4.03% |
| 2025-03-07 | 4.81 | 4.65 | -0.08 | -1.69% | 4.61 | 4.88 | 719112 | 33898 | 8.42% |
| 2025-03-06 | 4.55 | 4.73 | 0.19 | 4.19% | 4.51 | 4.98 | 923341 | 43672 | 10.82% |
| 2025-03-05 | 4.51 | 4.54 | 0.08 | 1.79% | 4.41 | 4.61 | 434614 | 19614 | 5.09% |
| 2025-03-04 | 4.32 | 4.46 | 0.11 | 2.53% | 4.30 | 4.46 | 315580 | 13915 | 3.70% |
| 2025-03-03 | 4.32 | 4.35 | 0.03 | 0.69% | 4.27 | 4.41 | 284807 | 12403 | 3.34% |
| 2025-02-28 | 4.45 | 4.32 | -0.15 | -3.36% | 4.31 | 4.46 | 353384 | 15473 | 4.14% |
| 2025-02-27 | 4.51 | 4.47 | -0.01 | -0.22% | 4.39 | 4.58 | 525242 | 23591 | 6.15% |
| 2025-02-26 | 4.54 | 4.48 | 0.00 | 0.00% | 4.43 | 4.58 | 421341 | 18835 | 4.94% |
| 2025-02-25 | 4.43 | 4.48 | -0.12 | -2.61% | 4.41 | 4.58 | 607375 | 27340 | 7.11% |
| 2025-02-24 | 4.66 | 4.60 | 0.09 | 2.00% | 4.56 | 4.74 | 975664 | 45306 | 11.43% |
| 2025-02-21 | 4.54 | 4.51 | -0.01 | -0.22% | 4.46 | 4.62 | 965740 | 43787 | 11.31% |
| 2025-02-20 | 4.67 | 4.52 | -0.32 | -6.61% | 4.50 | 4.70 | 1506003 | 68837 | 17.64% |
| 2025-02-19 | 5.00 | 4.84 | -0.12 | -2.42% | 4.66 | 5.17 | 2207763 | 107988 | 25.86% |
| 2025-02-18 | 4.96 | 4.96 | 0.45 | 9.98% | 4.88 | 4.96 | 652304 | 32330 | 7.64% |
| 2025-02-17 | 4.51 | 4.51 | 0.41 | 10.00% | 4.51 | 4.51 | 152415 | 6873 | 1.79% |
| 2025-02-14 | 4.15 | 4.10 | -0.06 | -1.44% | 4.08 | 4.19 | 238370 | 9820 | 2.79% |
| 2025-02-13 | 4.22 | 4.16 | -0.07 | -1.65% | 4.15 | 4.25 | 259819 | 10916 | 3.04% |
| 2025-02-12 | 4.16 | 4.23 | 0.07 | 1.68% | 4.15 | 4.25 | 311309 | 13129 | 3.65% |
| 2025-02-11 | 4.17 | 4.16 | 0.01 | 0.24% | 4.10 | 4.18 | 258149 | 10710 | 3.02% |
| 2025-02-10 | 4.17 | 4.15 | -0.01 | -0.24% | 4.10 | 4.20 | 282047 | 11661 | 3.30% |
| 2025-02-07 | 4.08 | 4.16 | 0.07 | 1.71% | 4.07 | 4.24 | 407592 | 16984 | 4.77% |
| 2025-02-06 | 4.00 | 4.09 | 0.09 | 2.25% | 3.97 | 4.09 | 331292 | 13380 | 3.88% |
| 2025-02-05 | 4.10 | 4.00 | -0.08 | -1.96% | 3.99 | 4.12 | 387717 | 15609 | 4.54% |
| 2025-01-27 | 4.24 | 4.08 | -0.20 | -4.67% | 4.08 | 4.25 | 574010 | 23633 | 6.72% |
| 2025-01-24 | 4.30 | 4.28 | 0.22 | 5.42% | 4.15 | 4.32 | 902602 | 38145 | 10.57% |
| 2025-01-23 | 4.22 | 4.06 | -0.09 | -2.17% | 4.05 | 4.24 | 286248 | 11827 | 3.35% |
| 2025-01-22 | 4.12 | 4.15 | 0.03 | 0.73% | 4.05 | 4.20 | 257144 | 10648 | 3.01% |
| 2025-01-21 | 4.18 | 4.12 | -0.07 | -1.67% | 4.08 | 4.22 | 332954 | 13758 | 3.90% |
| 2025-01-20 | 4.08 | 4.19 | 0.15 | 3.71% | 4.04 | 4.23 | 471117 | 19603 | 5.52% |
| 2025-01-17 | 4.02 | 4.04 | 0.02 | 0.50% | 3.91 | 4.05 | 268317 | 10702 | 3.14% |
| 2025-01-16 | 4.00 | 4.02 | 0.02 | 0.50% | 3.95 | 4.08 | 336644 | 13522 | 3.94% |
| 2025-01-15 | 4.03 | 4.00 | 0.03 | 0.76% | 3.96 | 4.11 | 497472 | 19971 | 5.83% |
| 2025-01-14 | 3.61 | 3.97 | 0.36 | 9.97% | 3.61 | 3.97 | 358884 | 13773 | 4.20% |
| 2025-01-13 | 3.58 | 3.61 | -0.06 | -1.63% | 3.47 | 3.65 | 302535 | 10796 | 3.54% |
| 2025-01-10 | 3.92 | 3.67 | -0.24 | -6.14% | 3.66 | 3.99 | 406547 | 15484 | 4.76% |
| 2025-01-09 | 3.80 | 3.91 | 0.11 | 2.89% | 3.73 | 4.04 | 514446 | 20051 | 6.03% |
| 2025-01-08 | 3.87 | 3.80 | -0.08 | -2.06% | 3.66 | 3.92 | 513769 | 19485 | 6.02% |
| 2025-01-07 | 3.75 | 3.88 | 0.22 | 6.01% | 3.70 | 3.95 | 571556 | 21840 | 6.70% |
| 2025-01-06 | 3.64 | 3.66 | -0.10 | -2.66% | 3.45 | 3.87 | 540388 | 19832 | 6.33% |
| 2025-01-03 | 3.97 | 3.76 | -0.30 | -7.39% | 3.72 | 4.04 | 943593 | 36104 | 11.05% |
| 2025-01-02 | 4.23 | 4.06 | -0.33 | -7.52% | 3.95 | 4.38 | 1260151 | 52579 | 14.76% |
| 2024-12-31 | 4.93 | 4.39 | -0.20 | -4.36% | 4.30 | 4.93 | 1895503 | 87629 | 22.20% |
| 2024-12-30 | 4.59 | 4.59 | 0.42 | 10.07% | 4.50 | 4.59 | 357156 | 16387 | 4.18% |
| 2024-12-27 | 3.82 | 4.17 | 0.38 | 10.03% | 3.82 | 4.17 | 285585 | 11826 | 3.35% |
| 2024-12-26 | 3.69 | 3.79 | 0.08 | 2.16% | 3.68 | 3.83 | 120854 | 4577 | 1.42% |
| 2024-12-25 | 3.77 | 3.71 | -0.09 | -2.37% | 3.60 | 3.81 | 160201 | 5881 | 1.88% |