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 | 5.20 | 5.24 | 0.20 | 3.97% | 5.03 | 5.50 | 770016 | 40138 | 13.50% |
| 2025-04-02 | 5.08 | 5.04 | 0.08 | 1.61% | 4.89 | 5.14 | 582281 | 29080 | 10.21% |
| 2025-04-01 | 4.51 | 4.96 | 0.45 | 9.98% | 4.50 | 4.96 | 408787 | 19675 | 7.17% |
| 2025-03-31 | 4.65 | 4.51 | -0.22 | -4.65% | 4.40 | 4.69 | 207327 | 9361 | 3.63% |
| 2025-03-28 | 4.80 | 4.73 | -0.07 | -1.46% | 4.65 | 4.84 | 147708 | 6975 | 2.59% |
| 2025-03-27 | 4.90 | 4.80 | -0.16 | -3.23% | 4.79 | 4.98 | 216473 | 10544 | 3.80% |
| 2025-03-26 | 4.75 | 4.96 | 0.17 | 3.55% | 4.74 | 4.96 | 279851 | 13654 | 4.91% |
| 2025-03-25 | 4.68 | 4.79 | 0.09 | 1.91% | 4.63 | 4.86 | 222338 | 10558 | 3.90% |
| 2025-03-24 | 4.89 | 4.70 | -0.18 | -3.69% | 4.62 | 4.89 | 256718 | 12197 | 4.50% |
| 2025-03-21 | 4.93 | 4.88 | -0.03 | -0.61% | 4.85 | 5.06 | 477434 | 23692 | 8.37% |
| 2025-03-20 | 4.94 | 4.91 | -0.01 | -0.20% | 4.87 | 4.95 | 188352 | 9241 | 3.30% |
| 2025-03-19 | 4.96 | 4.92 | -0.04 | -0.81% | 4.89 | 4.98 | 212496 | 10447 | 3.73% |
| 2025-03-18 | 5.07 | 4.96 | -0.14 | -2.75% | 4.92 | 5.08 | 519418 | 25831 | 9.11% |
| 2025-03-17 | 4.69 | 5.10 | 0.46 | 9.91% | 4.65 | 5.10 | 438044 | 21694 | 7.68% |
| 2025-03-14 | 4.52 | 4.64 | 0.11 | 2.43% | 4.51 | 4.64 | 193493 | 8915 | 3.39% |
| 2025-03-13 | 4.65 | 4.53 | -0.12 | -2.58% | 4.48 | 4.65 | 180776 | 8198 | 3.17% |
| 2025-03-12 | 4.64 | 4.65 | -0.01 | -0.21% | 4.63 | 4.66 | 150489 | 6985 | 2.64% |
| 2025-03-11 | 4.67 | 4.66 | -0.06 | -1.27% | 4.59 | 4.67 | 176785 | 8174 | 3.10% |
| 2025-03-10 | 4.68 | 4.72 | 0.03 | 0.64% | 4.62 | 4.74 | 184861 | 8684 | 3.24% |
| 2025-03-07 | 4.67 | 4.69 | -0.03 | -0.64% | 4.61 | 4.70 | 230858 | 10734 | 4.05% |
| 2025-03-06 | 4.67 | 4.72 | -0.01 | -0.21% | 4.60 | 4.74 | 320763 | 15013 | 5.62% |
| 2025-03-05 | 4.85 | 4.73 | -0.11 | -2.27% | 4.65 | 4.97 | 316996 | 15039 | 5.56% |
| 2025-03-04 | 4.92 | 4.84 | -0.18 | -3.59% | 4.73 | 5.08 | 456057 | 22024 | 8.00% |
| 2025-03-03 | 4.86 | 5.02 | 0.11 | 2.24% | 4.63 | 5.30 | 651834 | 31966 | 11.43% |
| 2025-02-28 | 4.86 | 4.91 | 0.05 | 1.03% | 4.71 | 5.10 | 719208 | 35550 | 12.61% |
| 2025-02-27 | 4.47 | 4.86 | 0.44 | 9.95% | 4.47 | 4.86 | 427978 | 20293 | 7.50% |
| 2025-02-26 | 4.41 | 4.42 | 0.05 | 1.14% | 4.37 | 4.50 | 136367 | 6031 | 2.39% |
| 2025-02-25 | 4.36 | 4.37 | -0.07 | -1.58% | 4.34 | 4.41 | 148234 | 6473 | 2.60% |
| 2025-02-24 | 4.52 | 4.44 | 0.06 | 1.37% | 4.43 | 4.59 | 221594 | 9984 | 3.88% |
| 2025-02-21 | 4.42 | 4.38 | -0.03 | -0.68% | 4.32 | 4.42 | 107734 | 4702 | 1.89% |
| 2025-02-20 | 4.34 | 4.41 | 0.07 | 1.61% | 4.30 | 4.47 | 132033 | 5801 | 2.31% |
| 2025-02-19 | 4.29 | 4.34 | 0.02 | 0.46% | 4.25 | 4.34 | 124274 | 5350 | 2.18% |
| 2025-02-18 | 4.56 | 4.32 | -0.24 | -5.26% | 4.28 | 4.56 | 231395 | 10177 | 4.06% |
| 2025-02-17 | 4.40 | 4.56 | 0.16 | 3.64% | 4.40 | 4.56 | 193189 | 8710 | 3.39% |
| 2025-02-14 | 4.47 | 4.40 | -0.07 | -1.57% | 4.38 | 4.49 | 141707 | 6280 | 2.48% |
| 2025-02-13 | 4.51 | 4.47 | -0.04 | -0.89% | 4.45 | 4.60 | 156913 | 7113 | 2.75% |
| 2025-02-12 | 4.54 | 4.51 | -0.03 | -0.66% | 4.45 | 4.55 | 127649 | 5738 | 2.24% |
| 2025-02-11 | 4.61 | 4.54 | -0.10 | -2.16% | 4.52 | 4.65 | 141481 | 6437 | 2.48% |
| 2025-02-10 | 4.51 | 4.64 | 0.14 | 3.11% | 4.51 | 4.64 | 181790 | 8329 | 3.19% |
| 2025-02-07 | 4.47 | 4.50 | 0.00 | 0.00% | 4.45 | 4.57 | 188816 | 8505 | 3.31% |
| 2025-02-06 | 4.44 | 4.50 | 0.04 | 0.90% | 4.38 | 4.51 | 173682 | 7733 | 3.04% |
| 2025-02-05 | 4.41 | 4.46 | 0.05 | 1.13% | 4.40 | 4.51 | 149485 | 6653 | 2.62% |
| 2025-01-27 | 4.40 | 4.41 | -0.02 | -0.45% | 4.40 | 4.63 | 164400 | 7380 | 2.88% |
| 2025-01-24 | 4.47 | 4.43 | -0.08 | -1.77% | 4.36 | 4.54 | 183857 | 8099 | 3.22% |
| 2025-01-23 | 4.49 | 4.51 | 0.04 | 0.89% | 4.49 | 4.90 | 229890 | 10606 | 4.03% |
| 2025-01-22 | 4.40 | 4.47 | 0.05 | 1.13% | 4.32 | 4.64 | 229552 | 10302 | 4.02% |
| 2025-01-21 | 4.54 | 4.42 | -0.11 | -2.43% | 4.37 | 4.60 | 156720 | 6956 | 2.75% |
| 2025-01-20 | 4.55 | 4.53 | -0.04 | -0.88% | 4.43 | 4.58 | 159304 | 7199 | 2.79% |
| 2025-01-17 | 4.62 | 4.57 | -0.08 | -1.72% | 4.56 | 4.66 | 177449 | 8153 | 3.11% |
| 2025-01-16 | 4.63 | 4.65 | 0.00 | 0.00% | 4.58 | 4.79 | 266028 | 12425 | 4.66% |
| 2025-01-15 | 4.58 | 4.65 | 0.02 | 0.43% | 4.51 | 4.65 | 223518 | 10252 | 3.92% |
| 2025-01-14 | 4.47 | 4.63 | 0.15 | 3.35% | 4.43 | 4.63 | 324221 | 14726 | 5.68% |
| 2025-01-13 | 4.37 | 4.48 | 0.11 | 2.52% | 4.31 | 4.64 | 305764 | 13594 | 5.36% |
| 2025-01-10 | 4.54 | 4.37 | -0.18 | -3.96% | 4.35 | 4.57 | 314431 | 13915 | 5.51% |
| 2025-01-09 | 4.13 | 4.55 | 0.41 | 9.90% | 4.11 | 4.55 | 238112 | 10433 | 4.17% |
| 2025-01-08 | 4.14 | 4.14 | 0.00 | 0.00% | 4.01 | 4.18 | 123923 | 5080 | 2.17% |
| 2025-01-07 | 4.01 | 4.14 | 0.14 | 3.50% | 3.99 | 4.17 | 140828 | 5753 | 2.47% |
| 2025-01-06 | 4.04 | 4.00 | -0.04 | -0.99% | 3.81 | 4.09 | 130008 | 5168 | 2.28% |
| 2025-01-03 | 4.30 | 4.04 | -0.26 | -6.05% | 4.01 | 4.32 | 181949 | 7506 | 3.19% |
| 2025-01-02 | 4.28 | 4.30 | 0.03 | 0.70% | 4.25 | 4.45 | 172922 | 7524 | 3.03% |
| 2024-12-31 | 4.32 | 4.27 | -0.04 | -0.93% | 4.26 | 4.41 | 126855 | 5482 | 2.22% |
| 2024-12-30 | 4.52 | 4.31 | -0.25 | -5.48% | 4.30 | 4.55 | 192656 | 8377 | 3.38% |
| 2024-12-27 | 4.37 | 4.56 | 0.20 | 4.59% | 4.33 | 4.61 | 181302 | 8202 | 3.18% |
| 2024-12-26 | 4.34 | 4.36 | 0.02 | 0.46% | 4.31 | 4.42 | 98476 | 4304 | 1.73% |
| 2024-12-25 | 4.44 | 4.34 | -0.11 | -2.47% | 4.24 | 4.46 | 123313 | 5329 | 2.16% |
| 2024-12-24 | 4.50 | 4.45 | -0.09 | -1.98% | 4.36 | 4.57 | 157288 | 6969 | 2.76% |