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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-18 | 4.84 | 4.90 | 0.07 | 1.45% | 4.81 | 5.14 | 597420 | 29811 | 12.70% |
| 2025-04-17 | 4.90 | 4.83 | -0.04 | -0.82% | 4.75 | 4.93 | 285837 | 13918 | 6.08% |
| 2025-04-16 | 5.04 | 4.87 | -0.21 | -4.13% | 4.78 | 5.11 | 492607 | 24188 | 10.47% |
| 2025-04-15 | 5.24 | 5.08 | -0.12 | -2.31% | 5.04 | 5.25 | 540254 | 27631 | 11.49% |
| 2025-04-14 | 5.15 | 5.20 | 0.16 | 3.17% | 5.11 | 5.55 | 705707 | 36957 | 15.01% |
| 2025-04-11 | 5.40 | 5.04 | -0.60 | -10.64% | 5.02 | 5.51 | 1064274 | 55489 | 22.63% |
| 2025-04-10 | 5.11 | 5.64 | 0.12 | 2.17% | 5.11 | 5.98 | 1383071 | 77349 | 29.41% |
| 2025-04-09 | 5.50 | 5.52 | 0.17 | 3.18% | 5.18 | 6.15 | 1675980 | 94844 | 35.64% |
| 2025-04-08 | 4.60 | 5.35 | 0.89 | 19.96% | 4.50 | 5.35 | 916502 | 46217 | 19.49% |
| 2025-04-07 | 4.41 | 4.46 | -0.23 | -4.90% | 4.17 | 4.99 | 815922 | 37461 | 17.35% |
| 2025-04-03 | 4.54 | 4.69 | 0.11 | 2.40% | 4.52 | 4.74 | 326308 | 15214 | 6.94% |
| 2025-04-02 | 4.61 | 4.58 | 0.00 | 0.00% | 4.55 | 4.72 | 268351 | 12428 | 5.71% |
| 2025-04-01 | 4.45 | 4.58 | 0.18 | 4.09% | 4.45 | 4.68 | 347828 | 15956 | 8.32% |
| 2025-03-31 | 4.43 | 4.40 | -0.08 | -1.79% | 4.30 | 4.48 | 241776 | 10570 | 5.78% |
| 2025-03-28 | 4.61 | 4.48 | -0.10 | -2.18% | 4.44 | 4.62 | 284938 | 12848 | 6.82% |
| 2025-03-27 | 4.68 | 4.58 | -0.10 | -2.14% | 4.52 | 4.73 | 291750 | 13437 | 6.98% |
| 2025-03-26 | 4.60 | 4.68 | 0.09 | 1.96% | 4.59 | 4.76 | 369305 | 17295 | 8.83% |
| 2025-03-25 | 4.75 | 4.59 | -0.07 | -1.50% | 4.56 | 4.78 | 302623 | 13994 | 7.24% |
| 2025-03-24 | 4.79 | 4.66 | -0.23 | -4.70% | 4.50 | 4.88 | 568666 | 26738 | 13.60% |
| 2025-03-21 | 5.17 | 4.89 | -0.42 | -7.91% | 4.88 | 5.28 | 698342 | 35028 | 16.71% |
| 2025-03-20 | 5.54 | 5.31 | -0.43 | -7.49% | 5.30 | 5.70 | 1025639 | 56258 | 24.53% |
| 2025-03-19 | 5.30 | 5.74 | 0.26 | 4.74% | 4.97 | 5.88 | 1416630 | 76115 | 33.89% |
| 2025-03-18 | 5.63 | 5.48 | 0.12 | 2.24% | 5.27 | 5.78 | 1127081 | 62253 | 26.96% |
| 2025-03-17 | 6.14 | 5.36 | -0.47 | -8.06% | 5.31 | 6.30 | 1768928 | 103497 | 42.32% |
| 2025-03-14 | 5.49 | 5.83 | 0.97 | 19.96% | 5.49 | 5.83 | 714729 | 40549 | 17.10% |
| 2025-03-13 | 4.86 | 4.86 | 0.81 | 20.00% | 4.86 | 4.86 | 91831 | 4462 | 2.20% |
| 2025-03-05 | 3.89 | 4.05 | 0.20 | 5.19% | 3.77 | 4.10 | 332036 | 13051 | 7.94% |
| 2025-03-04 | 3.84 | 3.85 | -0.01 | -0.26% | 3.80 | 3.91 | 159480 | 6146 | 3.82% |
| 2025-03-03 | 3.90 | 3.86 | 0.02 | 0.52% | 3.81 | 3.94 | 192159 | 7449 | 4.60% |
| 2025-02-28 | 3.97 | 3.84 | -0.13 | -3.27% | 3.84 | 4.09 | 287919 | 11426 | 6.89% |
| 2025-02-27 | 3.88 | 3.97 | 0.07 | 1.79% | 3.82 | 4.00 | 329390 | 12923 | 7.88% |
| 2025-02-26 | 3.78 | 3.90 | 0.12 | 3.17% | 3.70 | 3.96 | 348445 | 13331 | 8.34% |
| 2025-02-25 | 3.82 | 3.78 | -0.08 | -2.07% | 3.73 | 3.84 | 328787 | 12403 | 7.87% |
| 2025-02-24 | 3.69 | 3.86 | 0.30 | 8.43% | 3.69 | 4.17 | 644237 | 25116 | 15.41% |
| 2025-02-21 | 3.58 | 3.56 | -0.04 | -1.11% | 3.53 | 3.64 | 153293 | 5463 | 3.67% |
| 2025-02-20 | 3.54 | 3.60 | 0.06 | 1.69% | 3.51 | 3.65 | 142792 | 5147 | 3.42% |
| 2025-02-19 | 3.50 | 3.54 | 0.04 | 1.14% | 3.47 | 3.54 | 123571 | 4331 | 2.96% |
| 2025-02-18 | 3.66 | 3.50 | -0.18 | -4.89% | 3.48 | 3.67 | 169384 | 6054 | 4.05% |
| 2025-02-17 | 3.53 | 3.68 | 0.14 | 3.95% | 3.53 | 3.73 | 229223 | 8395 | 5.48% |
| 2025-02-14 | 3.55 | 3.54 | -0.01 | -0.28% | 3.53 | 3.62 | 120244 | 4293 | 2.88% |
| 2025-02-13 | 3.57 | 3.55 | -0.01 | -0.28% | 3.54 | 3.63 | 112140 | 4012 | 2.68% |
| 2025-02-12 | 3.56 | 3.56 | 0.01 | 0.28% | 3.49 | 3.57 | 135229 | 4767 | 3.23% |
| 2025-02-11 | 3.63 | 3.55 | -0.10 | -2.74% | 3.52 | 3.65 | 144119 | 5120 | 3.45% |
| 2025-02-10 | 3.54 | 3.65 | 0.15 | 4.29% | 3.50 | 3.66 | 183535 | 6587 | 4.39% |
| 2025-02-07 | 3.44 | 3.50 | 0.07 | 2.04% | 3.42 | 3.54 | 153109 | 5333 | 3.66% |
| 2025-02-06 | 3.41 | 3.43 | 0.05 | 1.48% | 3.30 | 3.43 | 165378 | 5580 | 3.96% |
| 2025-02-05 | 3.35 | 3.38 | 0.03 | 0.90% | 3.27 | 3.49 | 212643 | 7229 | 5.09% |
| 2025-01-27 | 3.35 | 3.35 | 0.04 | 1.21% | 3.32 | 3.47 | 133428 | 4525 | 3.19% |
| 2025-01-24 | 3.34 | 3.31 | -0.04 | -1.19% | 3.29 | 3.39 | 109002 | 3616 | 2.61% |
| 2025-01-23 | 3.38 | 3.35 | 0.05 | 1.52% | 3.32 | 3.46 | 153280 | 5219 | 3.67% |
| 2025-01-22 | 3.39 | 3.30 | -0.09 | -2.65% | 3.27 | 3.41 | 82685 | 2745 | 1.98% |
| 2025-01-21 | 3.50 | 3.39 | -0.06 | -1.74% | 3.35 | 3.51 | 97425 | 3316 | 2.33% |
| 2025-01-20 | 3.46 | 3.45 | 0.03 | 0.88% | 3.34 | 3.49 | 95949 | 3292 | 2.30% |
| 2025-01-17 | 3.39 | 3.42 | -0.01 | -0.29% | 3.36 | 3.44 | 91199 | 3103 | 2.18% |
| 2025-01-16 | 3.41 | 3.43 | 0.04 | 1.18% | 3.38 | 3.48 | 108484 | 3719 | 2.60% |
| 2025-01-15 | 3.43 | 3.39 | -0.05 | -1.45% | 3.35 | 3.45 | 98161 | 3333 | 2.35% |
| 2025-01-14 | 3.32 | 3.44 | 0.17 | 5.20% | 3.28 | 3.44 | 136846 | 4612 | 3.27% |
| 2025-01-13 | 3.20 | 3.27 | 0.08 | 2.51% | 3.07 | 3.28 | 109842 | 3498 | 2.63% |
| 2025-01-10 | 3.33 | 3.19 | -0.15 | -4.49% | 3.19 | 3.37 | 109910 | 3600 | 2.63% |
| 2025-01-09 | 3.27 | 3.34 | 0.02 | 0.60% | 3.26 | 3.37 | 112012 | 3732 | 2.68% |