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 | 5.23 | 5.32 | 0.07 | 1.33% | 5.19 | 5.40 | 159219 | 8486 | 2.21% |
| 2025-04-02 | 5.25 | 5.25 | -0.03 | -0.57% | 5.21 | 5.29 | 137859 | 7246 | 1.91% |
| 2025-04-01 | 5.26 | 5.28 | 0.06 | 1.15% | 5.25 | 5.39 | 178023 | 9489 | 2.47% |
| 2025-03-31 | 5.38 | 5.22 | -0.14 | -2.61% | 5.17 | 5.41 | 187717 | 9883 | 2.60% |
| 2025-03-28 | 5.34 | 5.36 | -0.01 | -0.19% | 5.31 | 5.41 | 174427 | 9332 | 2.42% |
| 2025-03-27 | 5.41 | 5.37 | -0.09 | -1.65% | 5.36 | 5.50 | 181905 | 9867 | 2.52% |
| 2025-03-26 | 5.41 | 5.46 | 0.03 | 0.55% | 5.34 | 5.54 | 236170 | 12922 | 3.27% |
| 2025-03-25 | 5.36 | 5.43 | -0.08 | -1.45% | 5.13 | 5.50 | 362388 | 19358 | 5.02% |
| 2025-03-24 | 6.02 | 5.51 | -0.61 | -9.97% | 5.51 | 6.03 | 368760 | 20609 | 5.11% |
| 2025-03-21 | 6.22 | 6.12 | -0.08 | -1.29% | 6.11 | 6.24 | 175944 | 10831 | 2.44% |
| 2025-03-20 | 6.25 | 6.20 | -0.05 | -0.80% | 6.20 | 6.28 | 152847 | 9540 | 2.12% |
| 2025-03-19 | 6.34 | 6.25 | -0.10 | -1.57% | 6.23 | 6.35 | 162444 | 10183 | 2.25% |
| 2025-03-18 | 6.49 | 6.35 | -0.10 | -1.55% | 6.32 | 6.50 | 202362 | 12882 | 2.81% |
| 2025-03-17 | 6.37 | 6.45 | 0.08 | 1.26% | 6.35 | 6.60 | 248810 | 16139 | 3.45% |
| 2025-03-14 | 6.21 | 6.37 | 0.16 | 2.58% | 6.20 | 6.39 | 281831 | 17869 | 3.91% |
| 2025-03-13 | 6.36 | 6.21 | -0.15 | -2.36% | 6.19 | 6.36 | 167148 | 10454 | 2.32% |
| 2025-03-12 | 6.34 | 6.36 | 0.01 | 0.16% | 6.29 | 6.37 | 165489 | 10484 | 2.29% |
| 2025-03-11 | 6.34 | 6.35 | -0.07 | -1.09% | 6.24 | 6.35 | 214716 | 13485 | 2.98% |
| 2025-03-10 | 6.40 | 6.42 | 0.02 | 0.31% | 6.39 | 6.54 | 206250 | 13296 | 2.86% |
| 2025-03-07 | 6.60 | 6.40 | -0.28 | -4.19% | 6.38 | 6.62 | 342197 | 22055 | 4.74% |
| 2025-03-06 | 6.58 | 6.68 | 0.11 | 1.67% | 6.51 | 6.74 | 355607 | 23530 | 4.93% |
| 2025-03-05 | 6.69 | 6.57 | -0.17 | -2.52% | 6.44 | 6.80 | 376329 | 24686 | 5.22% |
| 2025-03-04 | 6.90 | 6.74 | -0.26 | -3.71% | 6.66 | 6.90 | 397447 | 26759 | 5.51% |
| 2025-03-03 | 7.00 | 7.00 | -0.10 | -1.41% | 6.90 | 7.31 | 601734 | 42840 | 8.34% |
| 2025-02-28 | 6.81 | 7.10 | 0.26 | 3.80% | 6.75 | 7.24 | 727178 | 50798 | 10.08% |
| 2025-02-27 | 6.71 | 6.84 | 0.10 | 1.48% | 6.69 | 7.08 | 519764 | 35803 | 7.21% |
| 2025-02-26 | 6.51 | 6.74 | 0.26 | 4.01% | 6.51 | 6.96 | 442651 | 29864 | 6.14% |
| 2025-02-25 | 6.47 | 6.48 | -0.05 | -0.77% | 6.37 | 6.63 | 240963 | 15702 | 3.34% |
| 2025-02-24 | 6.52 | 6.53 | 0.02 | 0.31% | 6.43 | 6.80 | 352742 | 23321 | 4.89% |
| 2025-02-21 | 6.62 | 6.51 | -0.12 | -1.81% | 6.44 | 6.70 | 257414 | 16781 | 3.57% |
| 2025-02-20 | 6.65 | 6.63 | -0.05 | -0.75% | 6.54 | 6.67 | 168382 | 11115 | 2.33% |
| 2025-02-19 | 6.59 | 6.68 | 0.10 | 1.52% | 6.56 | 6.68 | 188741 | 12503 | 2.62% |
| 2025-02-18 | 6.90 | 6.58 | -0.29 | -4.22% | 6.52 | 6.92 | 242959 | 16317 | 3.37% |
| 2025-02-17 | 6.73 | 6.87 | 0.10 | 1.48% | 6.70 | 7.00 | 276902 | 19029 | 3.84% |
| 2025-02-14 | 6.96 | 6.77 | -0.22 | -3.15% | 6.71 | 7.02 | 331360 | 22609 | 4.59% |
| 2025-02-13 | 6.99 | 6.99 | -0.05 | -0.71% | 6.88 | 7.25 | 594805 | 42048 | 8.25% |
| 2025-02-12 | 6.55 | 7.04 | 0.46 | 6.99% | 6.50 | 7.04 | 415762 | 27914 | 5.76% |
| 2025-02-11 | 6.84 | 6.58 | -0.24 | -3.52% | 6.57 | 6.87 | 292830 | 19410 | 4.06% |
| 2025-02-10 | 6.71 | 6.82 | 0.16 | 2.40% | 6.64 | 6.84 | 367496 | 24823 | 5.10% |
| 2025-02-07 | 6.43 | 6.66 | 0.21 | 3.26% | 6.40 | 6.78 | 439834 | 29235 | 6.10% |
| 2025-02-06 | 6.39 | 6.45 | 0.10 | 1.57% | 6.26 | 6.51 | 340734 | 21799 | 4.72% |
| 2025-02-05 | 6.12 | 6.35 | 0.05 | 0.79% | 6.00 | 6.38 | 441170 | 27372 | 6.12% |
| 2025-01-27 | 6.60 | 6.30 | -0.70 | -10.00% | 6.30 | 6.73 | 454833 | 29192 | 6.31% |
| 2025-01-24 | 7.25 | 7.00 | -0.78 | -10.03% | 7.00 | 7.78 | 719774 | 51456 | 9.98% |
| 2025-01-23 | 7.07 | 7.78 | -0.08 | -1.02% | 7.07 | 8.00 | 878329 | 64093 | 12.18% |
| 2025-01-22 | 7.86 | 7.86 | -0.87 | -9.97% | 7.86 | 8.05 | 553145 | 43658 | 7.67% |
| 2025-01-21 | 8.41 | 8.73 | 0.46 | 5.56% | 8.37 | 9.10 | 660269 | 58166 | 9.15% |
| 2025-01-20 | 8.20 | 8.27 | 0.05 | 0.61% | 8.05 | 8.38 | 162811 | 13413 | 2.26% |
| 2025-01-17 | 8.10 | 8.22 | 0.04 | 0.49% | 8.02 | 8.45 | 201597 | 16585 | 2.80% |
| 2025-01-16 | 8.22 | 8.18 | -0.03 | -0.37% | 8.12 | 8.39 | 141153 | 11651 | 1.96% |
| 2025-01-15 | 8.22 | 8.21 | -0.07 | -0.85% | 8.13 | 8.33 | 144519 | 11884 | 2.00% |
| 2025-01-14 | 8.05 | 8.28 | 0.23 | 2.86% | 8.02 | 8.28 | 181245 | 14788 | 2.51% |
| 2025-01-13 | 7.86 | 8.05 | 0.08 | 1.00% | 7.74 | 8.07 | 122113 | 9679 | 1.69% |
| 2025-01-10 | 8.36 | 7.97 | -0.31 | -3.74% | 7.96 | 8.44 | 153263 | 12503 | 2.12% |
| 2025-01-09 | 8.17 | 8.28 | 0.06 | 0.73% | 8.12 | 8.32 | 99777 | 8234 | 1.43% |
| 2025-01-08 | 8.27 | 8.22 | -0.12 | -1.44% | 8.03 | 8.34 | 121997 | 9975 | 1.75% |
| 2025-01-07 | 8.30 | 8.34 | 0.04 | 0.48% | 8.20 | 8.37 | 96704 | 8021 | 1.39% |
| 2025-01-06 | 8.26 | 8.30 | 0.04 | 0.48% | 8.00 | 8.32 | 119047 | 9777 | 1.71% |
| 2025-01-03 | 8.51 | 8.26 | -0.23 | -2.71% | 8.24 | 8.55 | 153877 | 12885 | 2.21% |
| 2025-01-02 | 8.60 | 8.49 | -0.11 | -1.28% | 8.41 | 8.85 | 167811 | 14550 | 2.41% |
| 2024-12-31 | 8.77 | 8.60 | -0.16 | -1.83% | 8.60 | 8.88 | 115867 | 10104 | 1.67% |
| 2024-12-30 | 8.91 | 8.76 | -0.17 | -1.90% | 8.68 | 8.93 | 150386 | 13160 | 2.16% |
| 2024-12-27 | 8.82 | 8.93 | 0.11 | 1.25% | 8.76 | 9.04 | 153128 | 13692 | 2.20% |
| 2024-12-26 | 8.85 | 8.82 | -0.07 | -0.79% | 8.77 | 8.96 | 123566 | 10946 | 1.78% |