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 | 7.80 | 7.62 | -0.33 | -4.15% | 7.58 | 7.94 | 645451 | 49878 | 19.31% |
| 2025-04-02 | 8.03 | 7.95 | -0.18 | -2.21% | 7.77 | 8.17 | 754575 | 59823 | 22.58% |
| 2025-04-01 | 8.18 | 8.13 | -0.29 | -3.44% | 8.02 | 8.71 | 1051706 | 87121 | 31.47% |
| 2025-03-31 | 8.44 | 8.42 | -0.94 | -10.04% | 8.42 | 8.68 | 182782 | 15434 | 5.47% |
| 2025-03-28 | 9.36 | 9.36 | -1.04 | -10.00% | 9.36 | 9.87 | 1057398 | 99943 | 31.64% |
| 2025-03-27 | 10.40 | 10.40 | -1.16 | -10.03% | 10.40 | 10.68 | 239758 | 25010 | 7.17% |
| 2025-03-26 | 10.75 | 11.56 | 0.47 | 4.24% | 10.61 | 12.00 | 1561539 | 178627 | 46.72% |
| 2025-03-25 | 10.19 | 11.09 | 0.49 | 4.62% | 9.75 | 11.34 | 1599124 | 172034 | 47.85% |
| 2025-03-24 | 11.18 | 10.60 | -0.69 | -6.11% | 10.16 | 11.49 | 1693425 | 181537 | 50.67% |
| 2025-03-21 | 10.73 | 11.29 | 1.03 | 10.04% | 10.73 | 11.29 | 1299283 | 145430 | 38.88% |
| 2025-03-20 | 10.01 | 10.26 | 0.93 | 9.97% | 9.06 | 10.26 | 1556288 | 153444 | 46.57% |
| 2025-03-19 | 9.33 | 9.33 | 0.85 | 10.02% | 9.33 | 9.33 | 81532 | 7606 | 2.44% |
| 2025-03-18 | 8.33 | 8.48 | 0.77 | 9.99% | 8.10 | 8.48 | 391237 | 32678 | 11.71% |
| 2025-03-17 | 7.71 | 7.71 | 0.70 | 9.99% | 7.63 | 7.71 | 408449 | 31487 | 12.22% |
| 2025-03-14 | 7.01 | 7.01 | 0.64 | 10.05% | 6.85 | 7.01 | 447190 | 31328 | 13.38% |
| 2025-03-13 | 5.79 | 6.37 | 0.58 | 10.02% | 5.66 | 6.37 | 581895 | 36195 | 17.41% |
| 2025-03-12 | 5.77 | 5.79 | 0.06 | 1.05% | 5.71 | 5.81 | 99700 | 5749 | 2.98% |
| 2025-03-11 | 5.71 | 5.73 | -0.05 | -0.87% | 5.65 | 5.75 | 81097 | 4616 | 2.43% |
| 2025-03-10 | 5.70 | 5.78 | 0.08 | 1.40% | 5.67 | 5.79 | 107024 | 6146 | 3.20% |
| 2025-03-07 | 5.74 | 5.70 | -0.03 | -0.52% | 5.66 | 5.82 | 118354 | 6793 | 3.54% |
| 2025-03-06 | 5.72 | 5.73 | 0.01 | 0.17% | 5.67 | 5.77 | 87057 | 4984 | 2.60% |
| 2025-03-05 | 5.74 | 5.72 | -0.02 | -0.35% | 5.60 | 5.76 | 77842 | 4412 | 2.33% |
| 2025-03-04 | 5.57 | 5.74 | 0.13 | 2.32% | 5.55 | 5.75 | 105674 | 6014 | 3.16% |
| 2025-03-03 | 5.60 | 5.61 | 0.02 | 0.36% | 5.56 | 5.70 | 85712 | 4830 | 2.56% |
| 2025-02-28 | 5.61 | 5.59 | -0.06 | -1.06% | 5.55 | 5.73 | 113748 | 6389 | 3.40% |
| 2025-02-27 | 5.69 | 5.65 | -0.03 | -0.53% | 5.55 | 5.77 | 75592 | 4257 | 2.26% |
| 2025-02-26 | 5.63 | 5.68 | 0.05 | 0.89% | 5.63 | 5.76 | 96122 | 5486 | 2.88% |
| 2025-02-25 | 5.66 | 5.63 | -0.11 | -1.92% | 5.60 | 5.75 | 80260 | 4559 | 2.40% |
| 2025-02-24 | 5.66 | 5.74 | 0.05 | 0.88% | 5.64 | 5.76 | 97616 | 5575 | 2.92% |
| 2025-02-21 | 5.68 | 5.69 | -0.02 | -0.35% | 5.61 | 5.73 | 98971 | 5601 | 2.96% |
| 2025-02-20 | 5.63 | 5.71 | 0.08 | 1.42% | 5.61 | 5.75 | 119448 | 6803 | 3.57% |
| 2025-02-19 | 5.53 | 5.63 | 0.15 | 2.74% | 5.46 | 5.65 | 85182 | 4760 | 2.55% |
| 2025-02-18 | 5.68 | 5.48 | -0.15 | -2.66% | 5.45 | 5.68 | 83465 | 4630 | 2.50% |
| 2025-02-17 | 5.52 | 5.63 | 0.16 | 2.93% | 5.48 | 5.64 | 93593 | 5217 | 2.80% |
| 2025-02-14 | 5.49 | 5.47 | -0.02 | -0.36% | 5.42 | 5.53 | 77226 | 4229 | 2.31% |
| 2025-02-13 | 5.60 | 5.49 | -0.11 | -1.96% | 5.49 | 5.63 | 74855 | 4142 | 2.24% |
| 2025-02-12 | 5.65 | 5.60 | -0.04 | -0.71% | 5.53 | 5.68 | 91924 | 5150 | 2.75% |
| 2025-02-11 | 5.60 | 5.64 | 0.02 | 0.36% | 5.54 | 5.65 | 101135 | 5666 | 3.03% |
| 2025-02-10 | 5.53 | 5.62 | 0.09 | 1.63% | 5.51 | 5.62 | 101780 | 5669 | 3.05% |
| 2025-02-07 | 5.58 | 5.53 | -0.04 | -0.72% | 5.48 | 5.60 | 143048 | 7944 | 4.28% |
| 2025-02-06 | 5.39 | 5.57 | 0.16 | 2.96% | 5.37 | 5.58 | 128156 | 7056 | 3.83% |
| 2025-02-05 | 5.40 | 5.41 | 0.05 | 0.93% | 5.36 | 5.45 | 79990 | 4324 | 2.39% |
| 2025-01-27 | 5.44 | 5.36 | -0.07 | -1.29% | 5.35 | 5.52 | 102848 | 5587 | 3.08% |
| 2025-01-24 | 5.35 | 5.43 | 0.08 | 1.50% | 5.27 | 5.48 | 130906 | 7035 | 3.92% |
| 2025-01-23 | 5.56 | 5.35 | -0.16 | -2.90% | 5.35 | 5.62 | 206371 | 11325 | 6.17% |
| 2025-01-22 | 5.64 | 5.51 | -0.17 | -2.99% | 5.42 | 5.66 | 234173 | 12898 | 7.01% |
| 2025-01-21 | 6.00 | 5.68 | -0.29 | -4.86% | 5.54 | 6.00 | 488277 | 27749 | 14.61% |
| 2025-01-20 | 5.48 | 5.97 | 0.54 | 9.94% | 5.46 | 5.97 | 312240 | 18140 | 9.34% |
| 2025-01-17 | 5.40 | 5.43 | 0.07 | 1.31% | 5.28 | 5.62 | 89659 | 4851 | 2.68% |
| 2025-01-16 | 5.31 | 5.36 | 0.05 | 0.94% | 5.30 | 5.46 | 60380 | 3250 | 1.81% |
| 2025-01-15 | 5.30 | 5.31 | 0.05 | 0.95% | 5.23 | 5.33 | 72139 | 3817 | 2.16% |
| 2025-01-14 | 5.02 | 5.26 | 0.22 | 4.37% | 5.02 | 5.27 | 65365 | 3388 | 1.96% |
| 2025-01-13 | 4.99 | 5.04 | 0.02 | 0.40% | 4.88 | 5.08 | 53754 | 2683 | 1.61% |
| 2025-01-10 | 5.17 | 5.02 | -0.15 | -2.90% | 5.01 | 5.20 | 53397 | 2724 | 1.60% |
| 2025-01-09 | 5.15 | 5.17 | -0.01 | -0.19% | 5.12 | 5.21 | 41828 | 2165 | 1.25% |
| 2025-01-08 | 5.18 | 5.18 | 0.00 | 0.00% | 5.02 | 5.24 | 71273 | 3672 | 2.13% |
| 2025-01-07 | 5.00 | 5.18 | 0.24 | 4.86% | 4.96 | 5.19 | 84105 | 4286 | 2.52% |
| 2025-01-06 | 4.98 | 4.94 | -0.04 | -0.80% | 4.73 | 5.04 | 90305 | 4427 | 2.70% |
| 2025-01-03 | 5.30 | 4.98 | -0.25 | -4.78% | 4.96 | 5.31 | 108811 | 5525 | 3.26% |
| 2025-01-02 | 5.32 | 5.23 | -0.10 | -1.88% | 5.19 | 5.44 | 79259 | 4219 | 2.37% |
| 2024-12-31 | 5.41 | 5.33 | -0.03 | -0.56% | 5.29 | 5.52 | 79370 | 4271 | 2.37% |
| 2024-12-30 | 5.46 | 5.36 | -0.10 | -1.83% | 5.29 | 5.50 | 76483 | 4102 | 2.29% |
| 2024-12-27 | 5.30 | 5.46 | 0.20 | 3.80% | 5.27 | 5.53 | 89034 | 4842 | 2.66% |
| 2024-12-26 | 5.19 | 5.26 | 0.07 | 1.35% | 5.18 | 5.36 | 59604 | 3145 | 1.78% |
| 2024-12-25 | 5.33 | 5.19 | -0.18 | -3.35% | 5.13 | 5.40 | 87531 | 4546 | 2.62% |