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 | 6.15 | 6.09 | -0.10 | -1.62% | 6.04 | 6.25 | 561984 | 34483 | 3.47% |
| 2025-04-02 | 6.15 | 6.19 | 0.04 | 0.65% | 6.10 | 6.28 | 516170 | 32043 | 3.19% |
| 2025-04-01 | 6.20 | 6.15 | 0.01 | 0.16% | 6.13 | 6.27 | 660318 | 40936 | 4.08% |
| 2025-03-31 | 6.16 | 6.14 | -0.08 | -1.29% | 5.95 | 6.17 | 783457 | 47404 | 4.84% |
| 2025-03-28 | 6.21 | 6.22 | 0.00 | 0.00% | 6.18 | 6.29 | 569892 | 35507 | 3.52% |
| 2025-03-27 | 6.21 | 6.22 | -0.03 | -0.48% | 6.15 | 6.31 | 561450 | 35078 | 3.47% |
| 2025-03-26 | 6.14 | 6.25 | 0.07 | 1.13% | 6.14 | 6.33 | 616388 | 38573 | 3.81% |
| 2025-03-25 | 6.40 | 6.18 | -0.22 | -3.44% | 6.16 | 6.40 | 789114 | 49386 | 4.88% |
| 2025-03-24 | 6.60 | 6.40 | -0.25 | -3.76% | 6.21 | 6.65 | 1162335 | 74333 | 7.18% |
| 2025-03-21 | 6.86 | 6.65 | -0.25 | -3.62% | 6.62 | 6.88 | 1005288 | 67479 | 6.21% |
| 2025-03-20 | 6.85 | 6.90 | 0.01 | 0.15% | 6.79 | 7.05 | 996990 | 69165 | 6.16% |
| 2025-03-19 | 6.98 | 6.89 | -0.13 | -1.85% | 6.86 | 6.98 | 786299 | 54255 | 4.86% |
| 2025-03-18 | 7.04 | 7.02 | -0.02 | -0.28% | 6.96 | 7.11 | 812134 | 57083 | 5.02% |
| 2025-03-17 | 7.10 | 7.04 | -0.04 | -0.56% | 7.02 | 7.15 | 892645 | 63005 | 5.52% |
| 2025-03-14 | 6.96 | 7.08 | 0.12 | 1.72% | 6.88 | 7.12 | 1028593 | 72441 | 6.36% |
| 2025-03-13 | 7.19 | 6.96 | -0.30 | -4.13% | 6.84 | 7.22 | 1448910 | 101227 | 8.95% |
| 2025-03-12 | 7.28 | 7.26 | -0.02 | -0.27% | 7.23 | 7.45 | 1327915 | 97236 | 8.21% |
| 2025-03-11 | 7.01 | 7.28 | 0.14 | 1.96% | 6.96 | 7.31 | 1245132 | 89747 | 7.69% |
| 2025-03-10 | 7.28 | 7.14 | -0.23 | -3.12% | 7.06 | 7.29 | 1358120 | 96963 | 8.39% |
| 2025-03-07 | 7.57 | 7.37 | -0.09 | -1.21% | 7.25 | 7.79 | 2170387 | 163917 | 13.41% |
| 2025-03-06 | 7.35 | 7.46 | 0.21 | 2.90% | 7.26 | 7.56 | 1982180 | 147080 | 12.25% |
| 2025-03-05 | 7.13 | 7.25 | 0.14 | 1.97% | 6.92 | 7.38 | 1988789 | 142108 | 12.29% |
| 2025-03-04 | 6.66 | 7.11 | 0.36 | 5.33% | 6.65 | 7.18 | 1992331 | 139599 | 12.31% |
| 2025-03-03 | 6.97 | 6.75 | -0.34 | -4.80% | 6.65 | 7.08 | 1791884 | 122337 | 11.07% |
| 2025-02-28 | 7.80 | 7.09 | -0.79 | -10.03% | 7.09 | 7.81 | 2513616 | 183851 | 15.53% |
| 2025-02-27 | 7.70 | 7.88 | 0.18 | 2.34% | 7.61 | 8.00 | 2552100 | 201293 | 15.77% |
| 2025-02-26 | 7.76 | 7.70 | -0.11 | -1.41% | 7.62 | 7.82 | 1823796 | 140156 | 11.27% |
| 2025-02-25 | 7.49 | 7.81 | 0.11 | 1.43% | 7.44 | 7.97 | 2266324 | 176100 | 14.00% |
| 2025-02-24 | 8.04 | 7.70 | -0.42 | -5.17% | 7.66 | 8.16 | 3277870 | 257178 | 20.25% |
| 2025-02-21 | 8.21 | 8.12 | -0.15 | -1.81% | 8.00 | 8.40 | 3514895 | 285889 | 21.72% |
| 2025-02-20 | 8.49 | 8.27 | -0.08 | -0.96% | 8.16 | 8.97 | 4649125 | 399301 | 28.73% |
| 2025-02-19 | 8.05 | 8.35 | 0.19 | 2.33% | 7.66 | 8.38 | 4094062 | 331614 | 25.30% |
| 2025-02-18 | 7.95 | 8.16 | 0.06 | 0.74% | 7.90 | 8.46 | 3535278 | 290292 | 21.84% |
| 2025-02-17 | 8.41 | 8.10 | -0.30 | -3.57% | 7.94 | 8.42 | 3833693 | 311415 | 23.69% |
| 2025-02-14 | 7.90 | 8.40 | 0.31 | 3.83% | 7.90 | 8.80 | 5157203 | 429383 | 31.87% |
| 2025-02-13 | 8.24 | 8.09 | -0.12 | -1.46% | 7.75 | 8.66 | 4977378 | 408171 | 30.76% |
| 2025-02-12 | 7.89 | 8.21 | 0.05 | 0.61% | 7.66 | 8.45 | 4513700 | 366044 | 27.89% |
| 2025-02-11 | 8.10 | 8.16 | 0.11 | 1.37% | 7.86 | 8.70 | 6115539 | 505355 | 37.79% |
| 2025-02-10 | 7.39 | 8.05 | 0.73 | 9.97% | 7.39 | 8.05 | 4422898 | 344747 | 27.33% |
| 2025-02-07 | 7.28 | 7.32 | -0.06 | -0.81% | 7.15 | 8.01 | 6513784 | 492005 | 40.25% |
| 2025-02-06 | 7.38 | 7.38 | 0.67 | 9.99% | 6.95 | 7.38 | 4172095 | 300714 | 25.78% |
| 2025-02-05 | 6.71 | 6.71 | 0.61 | 10.00% | 6.71 | 6.71 | 479854 | 32198 | 2.97% |
| 2025-01-27 | 6.00 | 6.10 | 0.26 | 4.45% | 5.72 | 6.25 | 2809485 | 169386 | 17.36% |
| 2025-01-24 | 5.59 | 5.84 | 0.23 | 4.10% | 5.43 | 5.90 | 2251356 | 128398 | 13.91% |
| 2025-01-23 | 5.78 | 5.61 | -0.07 | -1.23% | 5.57 | 5.95 | 1983259 | 114383 | 12.25% |
| 2025-01-22 | 6.01 | 5.68 | -0.45 | -7.34% | 5.65 | 6.04 | 2039382 | 117489 | 12.60% |
| 2025-01-21 | 6.06 | 6.13 | 0.14 | 2.34% | 5.98 | 6.27 | 2019838 | 123162 | 12.48% |
| 2025-01-20 | 6.11 | 5.99 | -0.02 | -0.33% | 5.98 | 6.20 | 1897324 | 115093 | 11.72% |
| 2025-01-17 | 6.26 | 6.01 | -0.46 | -7.11% | 5.98 | 6.30 | 2810774 | 171753 | 17.37% |
| 2025-01-16 | 6.68 | 6.47 | -0.08 | -1.22% | 6.20 | 6.69 | 4163142 | 268925 | 25.72% |
| 2025-01-15 | 6.20 | 6.55 | 0.40 | 6.50% | 6.12 | 6.77 | 4333976 | 281068 | 26.78% |
| 2025-01-14 | 5.70 | 6.15 | 0.55 | 9.82% | 5.61 | 6.16 | 3654233 | 216547 | 22.58% |
| 2025-01-13 | 5.70 | 5.60 | -0.23 | -3.95% | 5.43 | 5.96 | 2638310 | 148841 | 16.30% |
| 2025-01-10 | 5.73 | 5.83 | 0.11 | 1.92% | 5.60 | 6.10 | 3700536 | 218181 | 22.87% |
| 2025-01-09 | 5.65 | 5.72 | 0.00 | 0.00% | 5.57 | 5.99 | 4177825 | 242230 | 25.82% |
| 2025-01-08 | 5.19 | 5.72 | 0.52 | 10.00% | 5.11 | 5.72 | 4002287 | 216764 | 24.73% |
| 2025-01-07 | 4.88 | 5.20 | 0.37 | 7.66% | 4.82 | 5.28 | 2451081 | 124842 | 15.15% |
| 2025-01-06 | 4.95 | 4.83 | -0.16 | -3.21% | 4.79 | 5.00 | 1437357 | 70132 | 8.88% |
| 2025-01-03 | 5.43 | 4.99 | -0.40 | -7.42% | 4.96 | 5.47 | 1932104 | 99755 | 11.94% |
| 2025-01-02 | 5.37 | 5.39 | 0.02 | 0.37% | 5.31 | 5.52 | 1986592 | 107876 | 12.28% |
| 2024-12-31 | 5.84 | 5.37 | -0.44 | -7.57% | 5.35 | 5.88 | 2396108 | 132182 | 14.81% |
| 2024-12-30 | 6.15 | 5.81 | -0.30 | -4.91% | 5.79 | 6.21 | 2340434 | 138638 | 14.46% |
| 2024-12-27 | 5.86 | 6.11 | 0.23 | 3.91% | 5.86 | 6.33 | 3120231 | 191412 | 19.28% |
| 2024-12-26 | 5.85 | 5.88 | 0.00 | 0.00% | 5.80 | 6.03 | 2257910 | 133763 | 13.95% |
| 2024-12-25 | 6.30 | 5.88 | -0.37 | -5.92% | 5.73 | 6.36 | 3276070 | 193829 | 20.24% |