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 | 5.48 | 5.58 | 0.01 | 0.18% | 5.47 | 5.62 | 146223 | 8097 | 2.47% |
| 2025-04-02 | 5.58 | 5.57 | -0.03 | -0.54% | 5.56 | 5.63 | 104411 | 5837 | 1.77% |
| 2025-04-01 | 5.61 | 5.60 | 0.05 | 0.90% | 5.58 | 5.67 | 145703 | 8191 | 2.46% |
| 2025-03-31 | 5.62 | 5.55 | -0.12 | -2.12% | 5.45 | 5.62 | 199223 | 10991 | 3.37% |
| 2025-03-28 | 5.83 | 5.67 | -0.20 | -3.41% | 5.66 | 5.88 | 254138 | 14588 | 4.30% |
| 2025-03-27 | 5.93 | 5.87 | -0.06 | -1.01% | 5.77 | 5.93 | 200620 | 11749 | 3.39% |
| 2025-03-26 | 5.86 | 5.93 | 0.04 | 0.68% | 5.82 | 5.98 | 171366 | 10161 | 2.90% |
| 2025-03-25 | 6.03 | 5.89 | -0.13 | -2.16% | 5.86 | 6.04 | 252796 | 15007 | 4.27% |
| 2025-03-24 | 6.22 | 6.02 | -0.21 | -3.37% | 5.86 | 6.26 | 382960 | 23165 | 6.48% |
| 2025-03-21 | 6.43 | 6.23 | -0.25 | -3.86% | 6.21 | 6.47 | 353713 | 22189 | 5.98% |
| 2025-03-20 | 6.54 | 6.48 | -0.06 | -0.92% | 6.39 | 6.63 | 274440 | 17924 | 4.64% |
| 2025-03-19 | 6.61 | 6.54 | -0.14 | -2.10% | 6.51 | 6.64 | 322366 | 21100 | 5.45% |
| 2025-03-18 | 6.76 | 6.68 | -0.03 | -0.45% | 6.64 | 6.84 | 413367 | 27781 | 6.99% |
| 2025-03-17 | 6.62 | 6.71 | 0.07 | 1.05% | 6.54 | 6.83 | 549946 | 36812 | 9.30% |
| 2025-03-14 | 6.66 | 6.64 | 0.09 | 1.37% | 6.49 | 6.70 | 557782 | 36886 | 9.43% |
| 2025-03-13 | 6.73 | 6.55 | -0.18 | -2.67% | 6.48 | 6.77 | 824724 | 54332 | 13.95% |
| 2025-03-12 | 6.18 | 6.73 | 0.61 | 9.97% | 6.18 | 6.73 | 737511 | 48492 | 12.47% |
| 2025-03-11 | 6.03 | 6.12 | -0.03 | -0.49% | 6.00 | 6.14 | 198148 | 12037 | 3.35% |
| 2025-03-10 | 6.10 | 6.15 | 0.05 | 0.82% | 6.04 | 6.26 | 263904 | 16176 | 4.46% |
| 2025-03-07 | 6.26 | 6.10 | -0.16 | -2.56% | 6.06 | 6.26 | 268326 | 16499 | 4.54% |
| 2025-03-06 | 6.19 | 6.26 | 0.12 | 1.95% | 6.15 | 6.29 | 326314 | 20339 | 5.52% |
| 2025-03-05 | 6.12 | 6.14 | 0.02 | 0.33% | 5.95 | 6.19 | 309661 | 18808 | 5.24% |
| 2025-03-04 | 5.96 | 6.12 | 0.10 | 1.66% | 5.89 | 6.13 | 225134 | 13614 | 3.81% |
| 2025-03-03 | 6.03 | 6.02 | 0.00 | 0.00% | 5.92 | 6.13 | 279208 | 16903 | 4.72% |
| 2025-02-28 | 6.39 | 6.02 | -0.43 | -6.67% | 6.01 | 6.42 | 389218 | 24084 | 6.58% |
| 2025-02-27 | 6.56 | 6.45 | -0.13 | -1.98% | 6.32 | 6.61 | 349966 | 22575 | 5.92% |
| 2025-02-26 | 6.65 | 6.58 | 0.01 | 0.15% | 6.47 | 6.66 | 367853 | 24003 | 6.22% |
| 2025-02-25 | 6.45 | 6.57 | 0.02 | 0.31% | 6.35 | 6.70 | 445969 | 29287 | 7.54% |
| 2025-02-24 | 6.56 | 6.55 | -0.14 | -2.09% | 6.44 | 6.63 | 529304 | 34528 | 8.95% |
| 2025-02-21 | 6.42 | 6.69 | 0.21 | 3.24% | 6.42 | 6.93 | 891028 | 59430 | 15.07% |
| 2025-02-20 | 6.58 | 6.48 | 0.13 | 2.05% | 6.35 | 6.66 | 469817 | 30324 | 7.94% |
| 2025-02-19 | 6.15 | 6.35 | 0.19 | 3.08% | 6.10 | 6.36 | 309960 | 19487 | 5.24% |
| 2025-02-18 | 6.43 | 6.16 | -0.27 | -4.20% | 6.12 | 6.45 | 335214 | 21020 | 5.67% |
| 2025-02-17 | 6.22 | 6.43 | 0.21 | 3.38% | 6.22 | 6.46 | 386991 | 24697 | 6.54% |
| 2025-02-14 | 6.31 | 6.22 | -0.13 | -2.05% | 6.19 | 6.36 | 342947 | 21444 | 5.80% |
| 2025-02-13 | 6.52 | 6.35 | -0.13 | -2.01% | 6.30 | 6.55 | 409091 | 26127 | 6.92% |
| 2025-02-12 | 6.42 | 6.48 | 0.03 | 0.47% | 6.33 | 6.55 | 523158 | 33881 | 8.85% |
| 2025-02-11 | 6.45 | 6.45 | 0.11 | 1.74% | 6.23 | 6.72 | 830578 | 53916 | 14.05% |
| 2025-02-10 | 6.20 | 6.34 | 0.17 | 2.76% | 6.14 | 6.34 | 493217 | 30800 | 8.34% |
| 2025-02-07 | 6.14 | 6.17 | 0.11 | 1.82% | 6.06 | 6.33 | 605896 | 37480 | 10.25% |
| 2025-02-06 | 5.83 | 6.06 | 0.23 | 3.95% | 5.74 | 6.06 | 400214 | 23731 | 6.77% |
| 2025-02-05 | 5.64 | 5.83 | 0.27 | 4.86% | 5.62 | 5.95 | 417737 | 24226 | 7.06% |
| 2025-01-27 | 5.59 | 5.56 | -0.37 | -6.24% | 5.51 | 5.73 | 506060 | 28332 | 8.56% |
| 2025-01-24 | 6.00 | 5.93 | -0.13 | -2.15% | 5.87 | 6.04 | 416026 | 24698 | 7.04% |
| 2025-01-23 | 6.08 | 6.06 | 0.04 | 0.66% | 6.02 | 6.29 | 576763 | 35505 | 9.75% |
| 2025-01-22 | 6.00 | 6.02 | -0.03 | -0.50% | 5.94 | 6.29 | 503492 | 30807 | 8.51% |
| 2025-01-21 | 6.15 | 6.05 | -0.10 | -1.63% | 5.93 | 6.20 | 439319 | 26528 | 7.43% |
| 2025-01-20 | 6.00 | 6.15 | 0.20 | 3.36% | 5.97 | 6.37 | 689425 | 42472 | 11.66% |
| 2025-01-17 | 6.04 | 5.95 | -0.15 | -2.46% | 5.91 | 6.05 | 409166 | 24416 | 6.92% |
| 2025-01-16 | 5.96 | 6.10 | 0.23 | 3.92% | 5.90 | 6.10 | 653829 | 39391 | 11.06% |
| 2025-01-15 | 5.99 | 5.87 | -0.11 | -1.84% | 5.83 | 6.03 | 378330 | 22299 | 6.40% |
| 2025-01-14 | 5.74 | 5.98 | 0.26 | 4.55% | 5.65 | 5.98 | 548233 | 32167 | 9.27% |
| 2025-01-13 | 5.53 | 5.72 | 0.06 | 1.06% | 5.30 | 5.74 | 486110 | 26944 | 8.22% |
| 2025-01-10 | 5.96 | 5.66 | -0.38 | -6.29% | 5.65 | 6.09 | 535949 | 31436 | 9.06% |
| 2025-01-09 | 6.09 | 6.04 | -0.12 | -1.95% | 6.00 | 6.27 | 690783 | 42169 | 11.68% |
| 2025-01-08 | 6.06 | 6.16 | 0.10 | 1.65% | 5.95 | 6.32 | 1128175 | 69467 | 19.08% |
| 2025-01-07 | 5.55 | 6.06 | 0.55 | 9.98% | 5.55 | 6.06 | 455518 | 27131 | 7.70% |
| 2025-01-06 | 5.80 | 5.51 | -0.39 | -6.61% | 5.48 | 5.91 | 711635 | 40248 | 12.03% |
| 2025-01-03 | 6.44 | 5.90 | -0.59 | -9.09% | 5.87 | 6.53 | 934045 | 57046 | 15.79% |
| 2025-01-02 | 6.80 | 6.49 | -0.71 | -9.86% | 6.48 | 6.95 | 1045668 | 69320 | 17.68% |
| 2024-12-31 | 7.40 | 7.20 | -0.80 | -10.00% | 7.20 | 7.58 | 1008870 | 73246 | 17.06% |
| 2024-12-30 | 7.69 | 8.00 | -0.54 | -6.32% | 7.69 | 8.46 | 1941557 | 153836 | 32.83% |
| 2024-12-27 | 8.54 | 8.54 | -0.95 | -10.01% | 8.54 | 8.54 | 138918 | 11863 | 2.35% |
| 2024-12-26 | 8.58 | 9.49 | 0.86 | 9.97% | 8.48 | 9.49 | 854807 | 78251 | 14.46% |