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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 3.980 | 3.370 | -0.790 | -18.99% | 3.150 | 3.980 | 128760 | 4629 | 4.81% |
| 2025-04-03 | 4.000 | 4.160 | 0.130 | 3.23% | 3.970 | 4.180 | 64031 | 2624 | 2.39% |
| 2025-04-02 | 4.100 | 4.030 | -0.090 | -2.18% | 4.000 | 4.160 | 62622 | 2548 | 2.34% |
| 2025-04-01 | 4.100 | 4.120 | -0.020 | -0.48% | 4.100 | 4.220 | 58793 | 2445 | 2.20% |
| 2025-03-31 | 4.270 | 4.140 | -0.220 | -5.05% | 4.000 | 4.350 | 104151 | 4296 | 3.89% |
| 2025-03-28 | 4.500 | 4.360 | -0.130 | -2.90% | 4.360 | 4.580 | 76931 | 3439 | 2.88% |
| 2025-03-27 | 4.580 | 4.490 | -0.090 | -1.97% | 4.440 | 4.590 | 80492 | 3630 | 3.01% |
| 2025-03-26 | 4.630 | 4.580 | -0.070 | -1.51% | 4.570 | 4.760 | 99228 | 4636 | 3.71% |
| 2025-03-25 | 4.490 | 4.650 | 0.130 | 2.88% | 4.480 | 4.680 | 125049 | 5757 | 4.67% |
| 2025-03-24 | 4.430 | 4.520 | 0.090 | 2.03% | 4.310 | 4.640 | 118626 | 5318 | 4.43% |
| 2025-03-21 | 4.660 | 4.430 | -0.320 | -6.74% | 4.320 | 4.740 | 170427 | 7693 | 6.37% |
| 2025-03-20 | 4.920 | 4.750 | -0.170 | -3.46% | 4.680 | 5.070 | 197326 | 9586 | 7.38% |
| 2025-03-19 | 5.030 | 4.920 | -0.580 | -10.55% | 4.920 | 5.270 | 323800 | 16468 | 12.10% |
| 2025-03-18 | 4.840 | 5.500 | 0.530 | 10.66% | 4.740 | 6.000 | 565492 | 31066 | 21.14% |
| 2025-03-17 | 4.590 | 4.970 | 0.390 | 8.52% | 4.550 | 5.410 | 362934 | 17996 | 13.56% |
| 2025-03-14 | 4.370 | 4.580 | 0.220 | 5.05% | 4.350 | 4.590 | 135543 | 6109 | 5.07% |
| 2025-03-13 | 4.500 | 4.360 | -0.120 | -2.68% | 4.270 | 4.560 | 110560 | 4857 | 4.13% |
| 2025-03-12 | 4.540 | 4.480 | 0.050 | 1.13% | 4.440 | 4.600 | 133025 | 6008 | 4.97% |
| 2025-03-11 | 4.380 | 4.430 | 0.000 | 0.00% | 4.320 | 4.450 | 72420 | 3176 | 2.71% |
| 2025-03-10 | 4.380 | 4.430 | 0.080 | 1.84% | 4.360 | 4.470 | 82024 | 3621 | 3.07% |
| 2025-03-07 | 4.470 | 4.350 | -0.210 | -4.61% | 4.260 | 4.600 | 157851 | 7038 | 5.90% |
| 2025-03-06 | 4.750 | 4.560 | -0.240 | -5.00% | 4.450 | 4.810 | 264206 | 12092 | 9.87% |
| 2025-03-05 | 4.320 | 4.800 | 0.340 | 7.62% | 4.310 | 4.870 | 331050 | 15363 | 12.37% |
| 2025-03-04 | 4.400 | 4.460 | 0.140 | 3.24% | 4.190 | 4.620 | 266857 | 11843 | 9.97% |
| 2025-03-03 | 3.950 | 4.320 | 0.380 | 9.64% | 3.910 | 4.350 | 200122 | 8294 | 7.48% |
| 2025-02-28 | 4.000 | 3.940 | 0.000 | 0.00% | 3.890 | 4.070 | 121455 | 4841 | 4.54% |
| 2025-02-27 | 3.850 | 3.940 | 0.120 | 3.14% | 3.840 | 4.000 | 97815 | 3836 | 3.66% |
| 2025-02-26 | 3.790 | 3.820 | 0.070 | 1.87% | 3.770 | 3.860 | 36103 | 1374 | 1.35% |
| 2025-02-25 | 3.840 | 3.750 | -0.140 | -3.60% | 3.720 | 3.840 | 52387 | 1987 | 1.96% |
| 2025-02-24 | 3.920 | 3.890 | 0.020 | 0.52% | 3.870 | 4.030 | 70048 | 2763 | 2.62% |
| 2025-02-21 | 3.890 | 3.870 | 0.000 | 0.00% | 3.780 | 3.940 | 43702 | 1687 | 1.63% |
| 2025-02-20 | 3.860 | 3.870 | 0.030 | 0.78% | 3.820 | 3.920 | 53571 | 2074 | 2.00% |
| 2025-02-19 | 3.750 | 3.840 | 0.070 | 1.86% | 3.750 | 3.840 | 43210 | 1637 | 1.61% |
| 2025-02-18 | 3.910 | 3.770 | -0.160 | -4.07% | 3.750 | 3.950 | 46662 | 1796 | 1.74% |
| 2025-02-17 | 3.800 | 3.930 | 0.150 | 3.97% | 3.760 | 4.050 | 80917 | 3182 | 3.02% |
| 2025-02-14 | 3.840 | 3.780 | -0.100 | -2.58% | 3.760 | 3.910 | 58326 | 2230 | 2.18% |
| 2025-02-13 | 3.950 | 3.880 | -0.100 | -2.51% | 3.880 | 4.050 | 72173 | 2865 | 2.70% |
| 2025-02-12 | 4.030 | 3.980 | 0.000 | 0.00% | 3.840 | 4.170 | 97320 | 3890 | 3.64% |
| 2025-02-11 | 3.720 | 3.980 | 0.260 | 6.99% | 3.650 | 4.010 | 116926 | 4482 | 4.37% |
| 2025-02-10 | 3.680 | 3.720 | 0.100 | 2.76% | 3.610 | 3.730 | 67307 | 2471 | 2.52% |
| 2025-02-07 | 3.440 | 3.620 | 0.170 | 4.93% | 3.430 | 3.740 | 88067 | 3173 | 3.29% |
| 2025-02-06 | 3.310 | 3.450 | 0.180 | 5.50% | 3.220 | 3.450 | 41514 | 1394 | 1.55% |
| 2025-02-05 | 3.320 | 3.270 | 0.010 | 0.31% | 3.250 | 3.350 | 19969 | 654 | 0.75% |
| 2025-01-27 | 3.340 | 3.260 | -0.050 | -1.51% | 3.260 | 3.380 | 22281 | 738 | 0.83% |
| 2025-01-24 | 3.340 | 3.310 | -0.010 | -0.30% | 3.290 | 3.390 | 24644 | 820 | 0.92% |
| 2025-01-23 | 3.450 | 3.320 | -0.030 | -0.90% | 3.320 | 3.520 | 30462 | 1043 | 1.14% |
| 2025-01-22 | 3.500 | 3.350 | -0.110 | -3.18% | 3.300 | 3.520 | 24719 | 835 | 0.92% |
| 2025-01-21 | 3.530 | 3.460 | -0.050 | -1.42% | 3.450 | 3.570 | 20957 | 730 | 0.78% |
| 2025-01-20 | 3.580 | 3.510 | -0.010 | -0.28% | 3.500 | 3.580 | 30450 | 1077 | 1.14% |
| 2025-01-17 | 3.610 | 3.520 | -0.070 | -1.95% | 3.510 | 3.630 | 30866 | 1096 | 1.15% |
| 2025-01-16 | 3.560 | 3.590 | 0.060 | 1.70% | 3.530 | 3.680 | 48713 | 1755 | 1.82% |
| 2025-01-15 | 3.520 | 3.530 | -0.010 | -0.28% | 3.500 | 3.700 | 83952 | 3022 | 3.14% |
| 2025-01-14 | 3.210 | 3.540 | 0.340 | 10.63% | 3.210 | 3.550 | 84285 | 2869 | 3.15% |
| 2025-01-13 | 3.350 | 3.200 | -0.150 | -4.48% | 3.150 | 3.350 | 31362 | 1011 | 1.17% |
| 2025-01-10 | 3.530 | 3.350 | -0.190 | -5.37% | 3.340 | 3.530 | 44797 | 1537 | 1.67% |
| 2025-01-09 | 3.460 | 3.540 | 0.080 | 2.31% | 3.430 | 3.550 | 57226 | 2004 | 2.14% |
| 2025-01-08 | 3.460 | 3.460 | 0.010 | 0.29% | 3.360 | 3.480 | 43584 | 1496 | 1.63% |
| 2025-01-07 | 3.400 | 3.450 | 0.060 | 1.77% | 3.330 | 3.450 | 49052 | 1660 | 1.83% |
| 2025-01-06 | 3.410 | 3.390 | -0.060 | -1.74% | 3.360 | 3.480 | 35598 | 1216 | 1.33% |
| 2025-01-03 | 3.470 | 3.450 | 0.000 | 0.00% | 3.380 | 3.540 | 57326 | 1991 | 2.14% |
| 2025-01-02 | 3.450 | 3.450 | 0.040 | 1.17% | 3.390 | 3.540 | 58845 | 2032 | 2.20% |
| 2024-12-31 | 3.450 | 3.410 | -0.010 | -0.29% | 3.360 | 3.620 | 58190 | 2026 | 2.18% |
| 2024-12-30 | 3.650 | 3.420 | -0.290 | -7.82% | 3.410 | 3.720 | 56613 | 1988 | 2.12% |