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 | 5.65 | 5.95 | -0.32 | -5.10% | 5.65 | 6.25 | 864353 | 51427 | 23.61% |
| 2025-04-02 | 6.69 | 6.27 | -0.70 | -10.04% | 6.27 | 6.79 | 739626 | 47285 | 20.20% |
| 2025-04-01 | 5.91 | 6.97 | 0.63 | 9.94% | 5.86 | 6.97 | 1279618 | 85521 | 34.95% |
| 2025-03-31 | 6.16 | 6.34 | 0.18 | 2.92% | 6.00 | 6.78 | 1144587 | 73657 | 31.26% |
| 2025-03-28 | 5.60 | 6.16 | 0.56 | 10.00% | 5.50 | 6.16 | 613328 | 36684 | 16.75% |
| 2025-03-27 | 5.08 | 5.60 | 0.51 | 10.02% | 5.04 | 5.60 | 234694 | 12660 | 6.41% |
| 2025-03-26 | 4.96 | 5.09 | 0.11 | 2.21% | 4.94 | 5.11 | 80038 | 4064 | 2.19% |
| 2025-03-25 | 5.05 | 4.98 | -0.03 | -0.60% | 4.83 | 5.06 | 95596 | 4728 | 2.61% |
| 2025-03-24 | 5.30 | 5.01 | -0.29 | -5.47% | 4.92 | 5.34 | 145195 | 7393 | 3.97% |
| 2025-03-21 | 5.40 | 5.30 | -0.10 | -1.85% | 5.26 | 5.45 | 72059 | 3833 | 1.97% |
| 2025-03-20 | 5.37 | 5.40 | 0.02 | 0.37% | 5.35 | 5.46 | 74401 | 4020 | 2.03% |
| 2025-03-19 | 5.39 | 5.38 | -0.03 | -0.55% | 5.36 | 5.44 | 66008 | 3558 | 1.80% |
| 2025-03-18 | 5.43 | 5.41 | 0.03 | 0.56% | 5.33 | 5.44 | 73089 | 3935 | 2.00% |
| 2025-03-17 | 5.34 | 5.38 | 0.07 | 1.32% | 5.29 | 5.48 | 127023 | 6827 | 3.47% |
| 2025-03-14 | 5.20 | 5.31 | 0.11 | 2.12% | 5.14 | 5.31 | 89740 | 4708 | 2.45% |
| 2025-03-13 | 5.35 | 5.20 | -0.12 | -2.26% | 5.13 | 5.37 | 87815 | 4588 | 2.40% |
| 2025-03-12 | 5.34 | 5.32 | -0.01 | -0.19% | 5.30 | 5.44 | 107720 | 5767 | 2.94% |
| 2025-03-11 | 5.23 | 5.33 | 0.12 | 2.30% | 5.11 | 5.42 | 156736 | 8325 | 4.28% |
| 2025-03-10 | 5.17 | 5.21 | 0.10 | 1.96% | 5.15 | 5.26 | 100841 | 5262 | 2.75% |
| 2025-03-07 | 5.22 | 5.11 | -0.09 | -1.73% | 5.10 | 5.23 | 67005 | 3456 | 1.83% |
| 2025-03-06 | 5.13 | 5.20 | 0.06 | 1.17% | 5.07 | 5.21 | 103163 | 5325 | 2.82% |
| 2025-03-05 | 5.26 | 5.14 | -0.13 | -2.47% | 5.05 | 5.28 | 104159 | 5328 | 2.84% |
| 2025-03-04 | 5.17 | 5.27 | 0.05 | 0.96% | 5.16 | 5.28 | 69901 | 3655 | 1.91% |
| 2025-03-03 | 5.13 | 5.22 | 0.13 | 2.55% | 5.11 | 5.30 | 126337 | 6629 | 3.45% |
| 2025-02-28 | 5.20 | 5.09 | -0.09 | -1.74% | 5.08 | 5.20 | 82254 | 4228 | 2.25% |
| 2025-02-27 | 5.30 | 5.18 | -0.09 | -1.71% | 5.09 | 5.35 | 124573 | 6476 | 3.40% |
| 2025-02-26 | 5.23 | 5.27 | 0.05 | 0.96% | 5.22 | 5.32 | 82272 | 4324 | 2.25% |
| 2025-02-25 | 5.22 | 5.22 | -0.01 | -0.19% | 5.14 | 5.34 | 97159 | 5102 | 2.65% |
| 2025-02-24 | 5.23 | 5.23 | 0.01 | 0.19% | 5.18 | 5.32 | 103681 | 5447 | 2.83% |
| 2025-02-21 | 5.29 | 5.22 | -0.06 | -1.14% | 5.13 | 5.32 | 91391 | 4742 | 2.50% |
| 2025-02-20 | 5.27 | 5.28 | 0.01 | 0.19% | 5.23 | 5.35 | 83015 | 4391 | 2.27% |
| 2025-02-19 | 5.24 | 5.27 | 0.03 | 0.57% | 5.19 | 5.28 | 81776 | 4284 | 2.23% |
| 2025-02-18 | 5.47 | 5.24 | -0.23 | -4.20% | 5.22 | 5.51 | 108381 | 5798 | 2.96% |
| 2025-02-17 | 5.36 | 5.47 | 0.11 | 2.05% | 5.36 | 5.52 | 93789 | 5115 | 2.56% |
| 2025-02-14 | 5.42 | 5.36 | -0.09 | -1.65% | 5.33 | 5.54 | 104654 | 5658 | 2.86% |
| 2025-02-13 | 5.51 | 5.45 | -0.06 | -1.09% | 5.44 | 5.53 | 79611 | 4364 | 2.17% |
| 2025-02-12 | 5.53 | 5.51 | -0.03 | -0.54% | 5.44 | 5.55 | 94739 | 5199 | 2.59% |
| 2025-02-11 | 5.68 | 5.54 | -0.14 | -2.46% | 5.52 | 5.70 | 86852 | 4818 | 2.37% |
| 2025-02-10 | 5.55 | 5.68 | 0.17 | 3.09% | 5.53 | 5.68 | 112816 | 6306 | 3.08% |
| 2025-02-07 | 5.40 | 5.51 | 0.10 | 1.85% | 5.38 | 5.57 | 140669 | 7742 | 3.84% |
| 2025-02-06 | 5.33 | 5.41 | 0.04 | 0.74% | 5.24 | 5.41 | 95558 | 5111 | 2.61% |
| 2025-02-05 | 5.35 | 5.37 | 0.05 | 0.94% | 5.32 | 5.41 | 73131 | 3924 | 2.00% |
| 2025-01-27 | 5.34 | 5.32 | -0.01 | -0.19% | 5.27 | 5.45 | 74360 | 3993 | 2.03% |
| 2025-01-24 | 5.30 | 5.33 | 0.07 | 1.33% | 5.19 | 5.36 | 86649 | 4575 | 2.37% |
| 2025-01-23 | 5.36 | 5.26 | 0.01 | 0.19% | 5.26 | 5.40 | 85620 | 4570 | 2.34% |
| 2025-01-22 | 5.35 | 5.25 | -0.10 | -1.87% | 5.21 | 5.44 | 81990 | 4345 | 2.24% |
| 2025-01-21 | 5.62 | 5.35 | -0.07 | -1.29% | 5.28 | 5.68 | 152165 | 8209 | 4.16% |
| 2025-01-20 | 5.37 | 5.42 | 0.08 | 1.50% | 5.20 | 5.45 | 95242 | 5124 | 2.60% |
| 2025-01-17 | 5.30 | 5.34 | 0.03 | 0.56% | 5.20 | 5.37 | 79433 | 4203 | 2.17% |
| 2025-01-16 | 5.35 | 5.31 | -0.02 | -0.38% | 5.23 | 5.42 | 119950 | 6393 | 3.28% |
| 2025-01-15 | 5.26 | 5.33 | 0.07 | 1.33% | 5.20 | 5.55 | 179500 | 9647 | 4.90% |
| 2025-01-14 | 4.93 | 5.26 | 0.33 | 6.69% | 4.91 | 5.37 | 163325 | 8456 | 4.46% |
| 2025-01-13 | 4.85 | 4.93 | -0.04 | -0.80% | 4.75 | 4.95 | 122997 | 5969 | 3.36% |
| 2025-01-10 | 5.10 | 4.97 | -0.17 | -3.31% | 4.97 | 5.18 | 86062 | 4375 | 2.35% |
| 2025-01-09 | 5.20 | 5.14 | -0.10 | -1.91% | 5.11 | 5.26 | 88537 | 4590 | 2.42% |
| 2025-01-08 | 5.21 | 5.24 | 0.03 | 0.58% | 5.06 | 5.37 | 150538 | 7874 | 4.11% |
| 2025-01-07 | 5.01 | 5.21 | 0.09 | 1.76% | 5.01 | 5.27 | 169275 | 8681 | 4.62% |
| 2025-01-06 | 5.61 | 5.12 | -0.57 | -10.02% | 5.12 | 5.61 | 210173 | 10933 | 5.74% |
| 2025-01-03 | 5.91 | 5.69 | -0.27 | -4.53% | 5.60 | 5.95 | 266178 | 15179 | 7.27% |
| 2025-01-02 | 5.63 | 5.96 | 0.37 | 6.62% | 5.60 | 6.15 | 412028 | 24579 | 11.25% |
| 2024-12-31 | 5.62 | 5.59 | 0.02 | 0.36% | 5.53 | 5.75 | 142074 | 8017 | 3.88% |
| 2024-12-30 | 5.73 | 5.57 | -0.11 | -1.94% | 5.56 | 5.83 | 236870 | 13516 | 6.47% |
| 2024-12-27 | 5.38 | 5.68 | 0.30 | 5.58% | 5.31 | 5.92 | 299003 | 17136 | 8.17% |
| 2024-12-26 | 5.38 | 5.38 | 0.02 | 0.37% | 5.32 | 5.48 | 85022 | 4593 | 2.32% |
| 2024-12-25 | 5.66 | 5.36 | -0.28 | -4.96% | 5.25 | 5.73 | 125262 | 6763 | 3.42% |
| 2024-12-24 | 5.70 | 5.64 | -0.09 | -1.57% | 5.44 | 5.78 | 162809 | 9056 | 4.45% |