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 | 6.01 | 6.04 | -0.06 | -0.98% | 5.89 | 6.10 | 597533 | 35924 | 8.27% |
| 2025-04-02 | 6.17 | 6.10 | -0.07 | -1.13% | 6.05 | 6.26 | 643269 | 39351 | 8.91% |
| 2025-04-01 | 6.29 | 6.17 | -0.18 | -2.83% | 6.13 | 6.41 | 778429 | 48589 | 10.78% |
| 2025-03-31 | 6.50 | 6.35 | -0.53 | -7.70% | 6.19 | 6.60 | 1030002 | 64592 | 14.26% |
| 2025-03-28 | 6.88 | 6.88 | -0.76 | -9.95% | 6.88 | 7.60 | 1319589 | 93109 | 18.27% |
| 2025-03-27 | 8.50 | 7.64 | -0.79 | -9.37% | 7.59 | 8.79 | 1896539 | 156230 | 26.26% |
| 2025-03-26 | 7.71 | 8.43 | 0.77 | 10.05% | 7.66 | 8.43 | 1421138 | 115897 | 19.68% |
| 2025-03-25 | 7.66 | 7.66 | 0.70 | 10.06% | 7.66 | 7.66 | 76611 | 5868 | 1.06% |
| 2025-03-24 | 6.96 | 6.96 | 0.63 | 9.95% | 6.96 | 6.96 | 90233 | 6280 | 1.25% |
| 2025-03-21 | 5.75 | 6.33 | 0.58 | 10.09% | 5.71 | 6.33 | 257085 | 15924 | 3.56% |
| 2025-03-20 | 5.65 | 5.75 | 0.09 | 1.59% | 5.63 | 5.83 | 150701 | 8632 | 2.09% |
| 2025-03-19 | 5.64 | 5.66 | -0.02 | -0.35% | 5.61 | 5.70 | 96009 | 5426 | 1.33% |
| 2025-03-18 | 5.69 | 5.68 | 0.02 | 0.35% | 5.62 | 5.71 | 118293 | 6695 | 1.64% |
| 2025-03-17 | 5.60 | 5.66 | 0.13 | 2.35% | 5.55 | 5.71 | 192007 | 10841 | 2.66% |
| 2025-03-14 | 5.52 | 5.53 | 0.02 | 0.36% | 5.46 | 5.55 | 97443 | 5371 | 1.35% |
| 2025-03-13 | 5.46 | 5.51 | 0.06 | 1.10% | 5.41 | 5.52 | 128955 | 7047 | 1.79% |
| 2025-03-12 | 5.37 | 5.45 | 0.08 | 1.49% | 5.36 | 5.47 | 109705 | 5952 | 1.52% |
| 2025-03-11 | 5.29 | 5.37 | 0.06 | 1.13% | 5.25 | 5.38 | 88568 | 4724 | 1.23% |
| 2025-03-10 | 5.27 | 5.31 | 0.04 | 0.76% | 5.26 | 5.38 | 64568 | 3429 | 0.89% |
| 2025-03-07 | 5.32 | 5.27 | -0.08 | -1.50% | 5.25 | 5.36 | 73289 | 3882 | 1.01% |
| 2025-03-06 | 5.29 | 5.35 | 0.06 | 1.13% | 5.25 | 5.36 | 96032 | 5107 | 1.33% |
| 2025-03-05 | 5.33 | 5.29 | -0.05 | -0.94% | 5.24 | 5.37 | 74266 | 3928 | 1.03% |
| 2025-03-04 | 5.22 | 5.34 | 0.10 | 1.91% | 5.20 | 5.35 | 84568 | 4478 | 1.17% |
| 2025-03-03 | 5.23 | 5.24 | 0.03 | 0.58% | 5.21 | 5.32 | 77610 | 4100 | 1.07% |
| 2025-02-28 | 5.32 | 5.21 | -0.12 | -2.25% | 5.20 | 5.33 | 75621 | 3985 | 1.05% |
| 2025-02-27 | 5.38 | 5.33 | -0.04 | -0.74% | 5.25 | 5.38 | 82878 | 4396 | 1.15% |
| 2025-02-26 | 5.34 | 5.37 | 0.05 | 0.94% | 5.32 | 5.39 | 69744 | 3742 | 0.97% |
| 2025-02-25 | 5.32 | 5.32 | -0.06 | -1.12% | 5.30 | 5.39 | 55604 | 2966 | 0.77% |
| 2025-02-24 | 5.31 | 5.38 | 0.08 | 1.51% | 5.26 | 5.39 | 89815 | 4791 | 1.24% |
| 2025-02-21 | 5.32 | 5.30 | -0.01 | -0.19% | 5.27 | 5.34 | 58143 | 3078 | 0.80% |
| 2025-02-20 | 5.34 | 5.31 | -0.03 | -0.56% | 5.29 | 5.34 | 60132 | 3193 | 0.83% |
| 2025-02-19 | 5.32 | 5.34 | 0.06 | 1.14% | 5.27 | 5.34 | 53780 | 2858 | 0.74% |
| 2025-02-18 | 5.38 | 5.28 | -0.10 | -1.86% | 5.27 | 5.41 | 84594 | 4525 | 1.17% |
| 2025-02-17 | 5.28 | 5.38 | 0.11 | 2.09% | 5.25 | 5.41 | 114632 | 6131 | 1.59% |
| 2025-02-14 | 5.27 | 5.27 | 0.00 | 0.00% | 5.24 | 5.31 | 58030 | 3061 | 0.80% |
| 2025-02-13 | 5.34 | 5.27 | -0.10 | -1.86% | 5.26 | 5.38 | 64231 | 3411 | 0.89% |
| 2025-02-12 | 5.34 | 5.37 | 0.03 | 0.56% | 5.30 | 5.37 | 41040 | 2191 | 0.57% |
| 2025-02-11 | 5.41 | 5.34 | -0.04 | -0.74% | 5.30 | 5.41 | 47285 | 2521 | 0.65% |
| 2025-02-10 | 5.40 | 5.38 | 0.01 | 0.19% | 5.33 | 5.41 | 67557 | 3626 | 0.94% |
| 2025-02-07 | 5.31 | 5.37 | 0.09 | 1.70% | 5.28 | 5.42 | 74601 | 4002 | 1.03% |
| 2025-02-06 | 5.26 | 5.28 | 0.02 | 0.38% | 5.20 | 5.29 | 62638 | 3286 | 0.87% |
| 2025-02-05 | 5.27 | 5.26 | 0.04 | 0.77% | 5.21 | 5.28 | 53091 | 2787 | 0.74% |
| 2025-01-27 | 5.23 | 5.22 | -0.02 | -0.38% | 5.21 | 5.30 | 46478 | 2442 | 0.64% |
| 2025-01-24 | 5.22 | 5.24 | -0.02 | -0.38% | 5.20 | 5.27 | 53523 | 2799 | 0.74% |
| 2025-01-23 | 5.33 | 5.26 | -0.01 | -0.19% | 5.24 | 5.37 | 48902 | 2598 | 0.68% |
| 2025-01-22 | 5.25 | 5.27 | 0.00 | 0.00% | 5.21 | 5.31 | 47477 | 2504 | 0.66% |
| 2025-01-21 | 5.34 | 5.27 | -0.06 | -1.13% | 5.24 | 5.35 | 49486 | 2616 | 0.69% |
| 2025-01-20 | 5.24 | 5.33 | 0.12 | 2.30% | 5.20 | 5.34 | 67183 | 3556 | 0.93% |
| 2025-01-17 | 5.21 | 5.21 | -0.03 | -0.57% | 5.16 | 5.25 | 36581 | 1907 | 0.51% |
| 2025-01-16 | 5.25 | 5.24 | 0.06 | 1.16% | 5.19 | 5.35 | 67243 | 3539 | 0.93% |
| 2025-01-15 | 5.20 | 5.18 | 0.01 | 0.19% | 5.12 | 5.23 | 53217 | 2755 | 0.74% |
| 2025-01-14 | 4.99 | 5.17 | 0.19 | 3.82% | 4.99 | 5.18 | 65471 | 3345 | 0.91% |
| 2025-01-13 | 4.95 | 4.98 | 0.03 | 0.61% | 4.82 | 4.99 | 46079 | 2268 | 0.64% |
| 2025-01-10 | 5.14 | 4.95 | -0.17 | -3.32% | 4.95 | 5.15 | 51930 | 2615 | 0.72% |
| 2025-01-09 | 5.11 | 5.12 | 0.01 | 0.20% | 5.09 | 5.21 | 47421 | 2445 | 0.66% |
| 2025-01-08 | 5.16 | 5.11 | -0.07 | -1.35% | 4.99 | 5.18 | 65228 | 3314 | 0.90% |
| 2025-01-07 | 5.05 | 5.18 | 0.14 | 2.78% | 5.03 | 5.19 | 65572 | 3344 | 0.91% |
| 2025-01-06 | 5.01 | 5.04 | 0.03 | 0.60% | 4.84 | 5.11 | 66138 | 3314 | 0.92% |
| 2025-01-03 | 5.21 | 5.01 | -0.20 | -3.84% | 4.98 | 5.24 | 87622 | 4463 | 1.21% |
| 2025-01-02 | 5.34 | 5.21 | -0.13 | -2.43% | 5.17 | 5.38 | 89269 | 4706 | 1.24% |
| 2024-12-31 | 5.47 | 5.34 | -0.14 | -2.55% | 5.30 | 5.54 | 84586 | 4559 | 1.17% |
| 2024-12-30 | 5.55 | 5.48 | -0.10 | -1.79% | 5.45 | 5.58 | 77394 | 4257 | 1.07% |
| 2024-12-27 | 5.39 | 5.58 | 0.18 | 3.33% | 5.39 | 5.64 | 100663 | 5596 | 1.39% |
| 2024-12-26 | 5.32 | 5.40 | 0.08 | 1.50% | 5.29 | 5.44 | 62959 | 3403 | 0.87% |
| 2024-12-25 | 5.46 | 5.32 | -0.18 | -3.27% | 5.26 | 5.49 | 83843 | 4468 | 1.16% |