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 | 5.08 | 5.13 | -0.02 | -0.39% | 5.05 | 5.19 | 27457 | 1403 | 1.87% |
| 2025-04-02 | 5.13 | 5.15 | 0.03 | 0.59% | 5.05 | 5.21 | 25413 | 1303 | 1.73% |
| 2025-04-01 | 5.01 | 5.12 | 0.13 | 2.61% | 5.01 | 5.25 | 42225 | 2169 | 2.88% |
| 2025-03-31 | 5.09 | 4.99 | -0.10 | -1.96% | 4.91 | 5.11 | 43512 | 2168 | 2.96% |
| 2025-03-28 | 5.19 | 5.09 | -0.13 | -2.49% | 5.09 | 5.22 | 39945 | 2053 | 2.72% |
| 2025-03-27 | 5.43 | 5.22 | -0.17 | -3.15% | 5.18 | 5.43 | 48118 | 2522 | 3.28% |
| 2025-03-26 | 5.25 | 5.39 | 0.13 | 2.47% | 5.21 | 5.45 | 48996 | 2635 | 3.34% |
| 2025-03-25 | 5.41 | 5.26 | -0.21 | -3.84% | 5.17 | 5.47 | 68892 | 3642 | 4.69% |
| 2025-03-24 | 5.83 | 5.47 | -0.33 | -5.69% | 5.33 | 5.85 | 85873 | 4760 | 5.85% |
| 2025-03-21 | 5.94 | 5.80 | -0.18 | -3.01% | 5.78 | 5.96 | 43052 | 2526 | 2.93% |
| 2025-03-20 | 5.94 | 5.98 | 0.05 | 0.84% | 5.94 | 6.08 | 51626 | 3096 | 3.52% |
| 2025-03-19 | 5.99 | 5.93 | -0.03 | -0.50% | 5.88 | 6.00 | 47724 | 2831 | 3.25% |
| 2025-03-18 | 6.14 | 5.96 | -0.14 | -2.30% | 5.95 | 6.19 | 71543 | 4306 | 4.87% |
| 2025-03-17 | 5.85 | 6.10 | 0.18 | 3.04% | 5.85 | 6.25 | 126788 | 7657 | 8.63% |
| 2025-03-14 | 5.82 | 5.92 | 0.17 | 2.96% | 5.73 | 5.99 | 86359 | 5069 | 5.88% |
| 2025-03-13 | 5.86 | 5.75 | -0.13 | -2.21% | 5.68 | 5.88 | 69746 | 4011 | 4.75% |
| 2025-03-12 | 5.97 | 5.88 | -0.03 | -0.51% | 5.84 | 6.03 | 90872 | 5384 | 6.19% |
| 2025-03-11 | 6.11 | 5.91 | -0.25 | -4.06% | 5.80 | 6.13 | 104876 | 6230 | 7.14% |
| 2025-03-10 | 5.61 | 6.16 | 0.56 | 10.00% | 5.59 | 6.16 | 132679 | 7846 | 9.04% |
| 2025-03-07 | 5.67 | 5.60 | -0.08 | -1.41% | 5.56 | 5.68 | 40314 | 2255 | 2.75% |
| 2025-03-06 | 5.65 | 5.68 | 0.03 | 0.53% | 5.55 | 5.71 | 39080 | 2205 | 2.66% |
| 2025-03-05 | 5.70 | 5.65 | -0.07 | -1.22% | 5.54 | 5.72 | 44556 | 2492 | 3.03% |
| 2025-03-04 | 5.78 | 5.72 | -0.06 | -1.04% | 5.60 | 5.78 | 42207 | 2402 | 2.87% |
| 2025-03-03 | 5.85 | 5.78 | -0.07 | -1.20% | 5.77 | 5.99 | 51244 | 3008 | 3.49% |
| 2025-02-28 | 6.01 | 5.85 | -0.16 | -2.66% | 5.83 | 6.02 | 39559 | 2338 | 2.69% |
| 2025-02-27 | 5.97 | 6.01 | 0.02 | 0.33% | 5.86 | 6.08 | 44782 | 2670 | 3.05% |
| 2025-02-26 | 5.92 | 5.99 | 0.09 | 1.53% | 5.89 | 6.02 | 40474 | 2409 | 2.76% |
| 2025-02-25 | 5.90 | 5.90 | -0.02 | -0.34% | 5.82 | 6.02 | 44845 | 2657 | 3.05% |
| 2025-02-24 | 5.77 | 5.92 | 0.14 | 2.42% | 5.66 | 6.06 | 79864 | 4659 | 5.44% |
| 2025-02-21 | 5.92 | 5.78 | -0.12 | -2.03% | 5.71 | 5.94 | 55431 | 3197 | 3.77% |
| 2025-02-20 | 5.90 | 5.90 | 0.01 | 0.17% | 5.83 | 5.95 | 29287 | 1721 | 1.99% |
| 2025-02-19 | 5.80 | 5.89 | 0.08 | 1.38% | 5.78 | 5.96 | 45131 | 2651 | 3.07% |
| 2025-02-18 | 6.00 | 5.81 | -0.14 | -2.35% | 5.78 | 6.05 | 58094 | 3408 | 3.96% |
| 2025-02-17 | 5.83 | 5.95 | 0.17 | 2.94% | 5.79 | 6.09 | 84020 | 4984 | 5.72% |
| 2025-02-14 | 5.93 | 5.78 | -0.15 | -2.53% | 5.74 | 5.95 | 52862 | 3072 | 3.60% |
| 2025-02-13 | 6.09 | 5.93 | -0.13 | -2.15% | 5.91 | 6.12 | 66216 | 3976 | 4.51% |
| 2025-02-12 | 6.22 | 6.06 | -0.08 | -1.30% | 5.99 | 6.25 | 66986 | 4061 | 4.56% |
| 2025-02-11 | 6.39 | 6.14 | -0.21 | -3.31% | 6.08 | 6.43 | 75654 | 4666 | 5.15% |
| 2025-02-10 | 6.05 | 6.35 | 0.40 | 6.72% | 6.03 | 6.35 | 98482 | 6079 | 6.71% |
| 2025-02-07 | 5.94 | 5.95 | 0.04 | 0.68% | 5.89 | 6.10 | 84113 | 5057 | 5.73% |
| 2025-02-06 | 6.04 | 5.91 | 0.02 | 0.34% | 5.80 | 6.08 | 84469 | 5004 | 5.75% |
| 2025-02-05 | 6.32 | 5.89 | -0.22 | -3.60% | 5.85 | 6.38 | 165335 | 9950 | 11.26% |
| 2025-01-27 | 5.29 | 6.11 | 0.56 | 10.09% | 5.29 | 6.11 | 156260 | 8992 | 10.64% |
| 2025-01-24 | 6.01 | 5.55 | -0.62 | -10.05% | 5.55 | 6.17 | 187933 | 10769 | 12.80% |
| 2025-01-23 | 6.86 | 6.17 | -0.68 | -9.93% | 6.17 | 6.99 | 110151 | 7106 | 7.50% |
| 2025-01-22 | 6.56 | 6.85 | 0.29 | 4.42% | 6.32 | 6.86 | 65666 | 4348 | 4.47% |
| 2025-01-21 | 6.98 | 6.56 | -0.16 | -2.38% | 6.45 | 6.99 | 51665 | 3430 | 3.52% |
| 2025-01-20 | 6.95 | 6.72 | -0.22 | -3.17% | 6.65 | 7.07 | 59102 | 4004 | 4.02% |
| 2025-01-17 | 7.16 | 6.94 | -0.16 | -2.25% | 6.85 | 7.16 | 57792 | 4007 | 3.94% |
| 2025-01-16 | 7.35 | 7.10 | -0.02 | -0.28% | 7.03 | 7.40 | 49702 | 3580 | 3.38% |
| 2025-01-15 | 7.35 | 7.12 | -0.13 | -1.79% | 7.10 | 7.38 | 46764 | 3372 | 3.18% |
| 2025-01-14 | 7.18 | 7.25 | 0.23 | 3.28% | 7.06 | 7.30 | 61968 | 4462 | 4.22% |
| 2025-01-13 | 7.18 | 7.02 | -0.06 | -0.85% | 6.74 | 7.20 | 61219 | 4268 | 4.17% |
| 2025-01-10 | 7.38 | 7.08 | -0.31 | -4.19% | 7.04 | 7.71 | 108360 | 7851 | 7.38% |
| 2025-01-09 | 6.82 | 7.39 | 0.67 | 9.97% | 6.65 | 7.39 | 111999 | 8041 | 7.63% |
| 2025-01-08 | 6.70 | 6.72 | 0.21 | 3.23% | 6.37 | 7.04 | 147148 | 10007 | 10.02% |
| 2025-01-07 | 5.97 | 6.51 | 0.59 | 9.97% | 5.97 | 6.51 | 43168 | 2720 | 2.94% |
| 2025-01-06 | 6.02 | 5.92 | -0.15 | -2.47% | 5.73 | 6.04 | 58603 | 3442 | 3.99% |
| 2025-01-03 | 6.43 | 6.07 | -0.36 | -5.60% | 5.98 | 6.48 | 60716 | 3736 | 4.13% |
| 2025-01-02 | 6.47 | 6.43 | 0.00 | 0.00% | 6.23 | 6.65 | 66796 | 4314 | 4.55% |
| 2024-12-31 | 6.70 | 6.43 | -0.20 | -3.02% | 6.42 | 6.84 | 58972 | 3866 | 4.02% |
| 2024-12-30 | 6.98 | 6.63 | -0.32 | -4.60% | 6.48 | 6.98 | 55986 | 3708 | 3.81% |
| 2024-12-27 | 6.85 | 6.95 | 0.16 | 2.36% | 6.79 | 7.06 | 42881 | 2987 | 2.92% |
| 2024-12-26 | 6.86 | 6.79 | -0.07 | -1.02% | 6.71 | 7.04 | 57166 | 3922 | 3.89% |