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 | 5.95 | 6.16 | 0.14 | 2.33% | 5.92 | 6.38 | 554922 | 34102 | 3.26% |
| 2025-04-02 | 5.93 | 6.02 | 0.14 | 2.38% | 5.81 | 6.10 | 434048 | 26126 | 2.55% |
| 2025-04-01 | 6.03 | 5.88 | -0.18 | -2.97% | 5.78 | 6.11 | 523933 | 31037 | 3.08% |
| 2025-03-31 | 6.02 | 6.06 | 0.07 | 1.17% | 5.78 | 6.16 | 558402 | 33510 | 3.28% |
| 2025-03-28 | 6.05 | 5.99 | -0.12 | -1.96% | 5.96 | 6.19 | 362450 | 21993 | 2.13% |
| 2025-03-27 | 6.25 | 6.11 | -0.05 | -0.81% | 6.09 | 6.33 | 370150 | 22812 | 2.18% |
| 2025-03-26 | 6.07 | 6.16 | 0.14 | 2.33% | 6.00 | 6.34 | 454793 | 28147 | 2.67% |
| 2025-03-25 | 6.20 | 6.02 | -0.14 | -2.27% | 5.92 | 6.29 | 622073 | 37982 | 3.66% |
| 2025-03-24 | 6.53 | 6.16 | -0.37 | -5.67% | 6.03 | 6.59 | 871401 | 54435 | 5.12% |
| 2025-03-21 | 7.06 | 6.53 | -0.59 | -8.29% | 6.50 | 7.08 | 905576 | 60776 | 5.32% |
| 2025-03-20 | 7.12 | 7.12 | 0.00 | 0.00% | 7.00 | 7.24 | 595446 | 42455 | 3.50% |
| 2025-03-19 | 7.36 | 7.12 | -0.31 | -4.17% | 7.06 | 7.48 | 836688 | 60357 | 4.92% |
| 2025-03-18 | 7.10 | 7.43 | 0.13 | 1.78% | 7.10 | 7.58 | 1131930 | 83569 | 6.66% |
| 2025-03-17 | 6.65 | 7.30 | 0.66 | 9.94% | 6.50 | 7.30 | 1096564 | 76504 | 6.45% |
| 2025-03-14 | 6.53 | 6.64 | 0.14 | 2.15% | 6.51 | 6.70 | 733668 | 48522 | 4.31% |
| 2025-03-13 | 6.83 | 6.50 | -0.33 | -4.83% | 6.38 | 6.89 | 1013319 | 66439 | 5.96% |
| 2025-03-12 | 7.00 | 6.83 | -0.17 | -2.43% | 6.79 | 7.10 | 968107 | 67355 | 5.69% |
| 2025-03-11 | 6.83 | 7.00 | 0.21 | 3.09% | 6.59 | 7.05 | 1197361 | 81631 | 7.04% |
| 2025-03-10 | 6.57 | 6.79 | 0.20 | 3.03% | 6.40 | 6.98 | 1431592 | 96924 | 8.42% |
| 2025-03-07 | 6.30 | 6.59 | 0.29 | 4.60% | 6.30 | 6.84 | 1860716 | 122298 | 10.94% |
| 2025-03-06 | 6.19 | 6.30 | 0.57 | 9.95% | 6.08 | 6.30 | 1262604 | 79181 | 7.42% |
| 2025-03-05 | 5.66 | 5.73 | 0.09 | 1.60% | 5.55 | 5.78 | 663706 | 37592 | 3.90% |
| 2025-03-04 | 5.40 | 5.64 | 0.21 | 3.87% | 5.16 | 5.73 | 914710 | 50636 | 5.38% |
| 2025-03-03 | 5.79 | 5.43 | -0.38 | -6.54% | 5.35 | 5.84 | 1204728 | 66818 | 7.08% |
| 2025-02-28 | 6.10 | 5.81 | -0.04 | -0.68% | 5.75 | 6.25 | 1712400 | 102087 | 10.07% |
| 2025-02-27 | 5.31 | 5.85 | 0.53 | 9.96% | 5.28 | 5.85 | 1930079 | 110033 | 11.35% |
| 2025-02-26 | 5.28 | 5.32 | 0.04 | 0.76% | 5.26 | 5.49 | 736395 | 39506 | 4.33% |
| 2025-02-25 | 5.30 | 5.28 | -0.12 | -2.22% | 4.90 | 5.43 | 1031834 | 52814 | 6.07% |
| 2025-02-24 | 5.52 | 5.40 | -0.08 | -1.46% | 5.35 | 5.59 | 523250 | 28427 | 3.08% |
| 2025-02-21 | 5.38 | 5.48 | 0.11 | 2.05% | 5.35 | 5.59 | 734112 | 40200 | 4.32% |
| 2025-02-20 | 5.47 | 5.37 | -0.11 | -2.01% | 5.36 | 5.58 | 467572 | 25426 | 2.75% |
| 2025-02-19 | 5.25 | 5.48 | 0.19 | 3.59% | 5.25 | 5.48 | 487083 | 26309 | 2.86% |
| 2025-02-18 | 5.38 | 5.29 | -0.05 | -0.94% | 5.27 | 5.59 | 820808 | 44765 | 4.83% |
| 2025-02-17 | 5.28 | 5.34 | 0.10 | 1.91% | 5.28 | 5.55 | 674868 | 36572 | 3.97% |
| 2025-02-14 | 5.36 | 5.24 | -0.14 | -2.60% | 5.20 | 5.38 | 491297 | 25797 | 2.89% |
| 2025-02-13 | 5.54 | 5.38 | -0.08 | -1.47% | 5.26 | 5.56 | 591352 | 31838 | 3.48% |
| 2025-02-12 | 5.23 | 5.46 | 0.18 | 3.41% | 5.18 | 5.52 | 548122 | 29706 | 3.22% |
| 2025-02-11 | 5.30 | 5.28 | -0.03 | -0.56% | 5.18 | 5.32 | 409679 | 21483 | 2.41% |
| 2025-02-10 | 5.32 | 5.31 | 0.06 | 1.14% | 5.24 | 5.48 | 624498 | 33242 | 3.67% |
| 2025-02-07 | 5.09 | 5.25 | 0.16 | 3.14% | 5.07 | 5.33 | 642408 | 33258 | 3.78% |
| 2025-02-06 | 5.03 | 5.09 | 0.10 | 2.00% | 4.95 | 5.12 | 533827 | 26939 | 3.14% |
| 2025-02-05 | 4.82 | 4.99 | 0.29 | 6.17% | 4.75 | 5.05 | 717473 | 35519 | 4.22% |
| 2025-01-27 | 4.69 | 4.70 | -0.02 | -0.42% | 4.69 | 4.97 | 453558 | 21684 | 2.67% |
| 2025-01-24 | 4.83 | 4.72 | -0.10 | -2.07% | 4.70 | 4.84 | 418929 | 19936 | 2.46% |
| 2025-01-23 | 4.89 | 4.82 | -0.03 | -0.62% | 4.80 | 4.97 | 308836 | 15156 | 1.82% |
| 2025-01-22 | 4.88 | 4.85 | -0.07 | -1.42% | 4.79 | 4.95 | 222670 | 10824 | 1.31% |
| 2025-01-21 | 4.90 | 4.92 | 0.01 | 0.20% | 4.86 | 5.01 | 285886 | 14097 | 1.68% |
| 2025-01-20 | 5.00 | 4.91 | -0.05 | -1.01% | 4.77 | 5.01 | 404889 | 19788 | 2.38% |
| 2025-01-17 | 4.92 | 4.96 | 0.00 | 0.00% | 4.80 | 5.00 | 448927 | 21915 | 2.64% |
| 2025-01-16 | 4.83 | 4.96 | 0.10 | 2.06% | 4.82 | 5.09 | 556579 | 27601 | 3.27% |
| 2025-01-15 | 4.73 | 4.86 | 0.12 | 2.53% | 4.70 | 5.01 | 594362 | 28769 | 3.49% |
| 2025-01-14 | 4.53 | 4.74 | 0.21 | 4.64% | 4.50 | 4.78 | 587261 | 27518 | 3.45% |
| 2025-01-13 | 4.56 | 4.53 | -0.02 | -0.44% | 4.28 | 4.62 | 672145 | 30021 | 3.95% |
| 2025-01-10 | 4.16 | 4.55 | 0.41 | 9.90% | 4.13 | 4.55 | 609725 | 27119 | 3.59% |
| 2025-01-09 | 4.06 | 4.14 | 0.04 | 0.98% | 4.05 | 4.24 | 254918 | 10589 | 1.50% |
| 2025-01-08 | 4.16 | 4.10 | -0.07 | -1.68% | 3.98 | 4.17 | 286998 | 11720 | 1.69% |
| 2025-01-07 | 4.02 | 4.17 | 0.13 | 3.22% | 4.02 | 4.17 | 289810 | 11901 | 1.70% |
| 2025-01-06 | 4.23 | 4.04 | -0.17 | -4.04% | 3.98 | 4.29 | 358357 | 14687 | 2.11% |
| 2025-01-03 | 4.34 | 4.21 | -0.13 | -3.00% | 4.20 | 4.52 | 495602 | 21374 | 2.91% |
| 2025-01-02 | 4.51 | 4.34 | -0.16 | -3.56% | 4.30 | 4.63 | 391768 | 17511 | 2.30% |
| 2024-12-31 | 4.62 | 4.50 | -0.11 | -2.39% | 4.40 | 4.64 | 452324 | 20437 | 2.66% |
| 2024-12-30 | 4.60 | 4.61 | 0.10 | 2.22% | 4.56 | 4.82 | 666371 | 31329 | 3.92% |
| 2024-12-27 | 4.52 | 4.51 | -0.01 | -0.22% | 4.48 | 4.63 | 370714 | 16895 | 2.18% |
| 2024-12-26 | 4.56 | 4.52 | -0.08 | -1.74% | 4.43 | 4.64 | 614904 | 27859 | 3.62% |