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 | 5.58 | 5.56 | -0.08 | -1.42% | 5.46 | 5.65 | 257069 | 14280 | 2.77% |
| 2025-04-02 | 5.62 | 5.64 | -0.01 | -0.18% | 5.61 | 5.72 | 185531 | 10498 | 2.00% |
| 2025-04-01 | 5.71 | 5.65 | 0.00 | 0.00% | 5.61 | 5.73 | 232319 | 13167 | 2.50% |
| 2025-03-31 | 5.66 | 5.65 | -0.01 | -0.18% | 5.45 | 5.69 | 389879 | 21650 | 4.20% |
| 2025-03-28 | 5.75 | 5.66 | -0.12 | -2.08% | 5.66 | 5.79 | 276014 | 15759 | 2.97% |
| 2025-03-27 | 5.92 | 5.78 | -0.22 | -3.67% | 5.68 | 5.92 | 497244 | 28724 | 5.35% |
| 2025-03-26 | 5.88 | 6.00 | 0.16 | 2.74% | 5.82 | 6.08 | 448641 | 26805 | 4.83% |
| 2025-03-25 | 5.97 | 5.84 | -0.09 | -1.52% | 5.81 | 6.08 | 483397 | 28734 | 5.20% |
| 2025-03-24 | 6.26 | 5.93 | -0.32 | -5.12% | 5.78 | 6.33 | 749872 | 44771 | 8.07% |
| 2025-03-21 | 6.80 | 6.25 | -0.66 | -9.55% | 6.23 | 6.84 | 1123823 | 72960 | 12.09% |
| 2025-03-20 | 6.71 | 6.91 | 0.15 | 2.22% | 6.70 | 7.28 | 891454 | 62209 | 9.59% |
| 2025-03-19 | 7.00 | 6.76 | -0.19 | -2.73% | 6.71 | 7.06 | 941771 | 64110 | 10.14% |
| 2025-03-18 | 6.52 | 6.95 | 0.49 | 7.59% | 6.51 | 7.11 | 1414205 | 97358 | 15.22% |
| 2025-03-17 | 6.40 | 6.46 | 0.03 | 0.47% | 6.38 | 6.60 | 706890 | 45729 | 7.61% |
| 2025-03-14 | 6.64 | 6.43 | -0.16 | -2.43% | 6.32 | 6.70 | 924261 | 59370 | 9.95% |
| 2025-03-13 | 6.50 | 6.59 | 0.13 | 2.01% | 6.45 | 6.80 | 1764036 | 116651 | 18.98% |
| 2025-03-12 | 5.92 | 6.46 | 0.59 | 10.05% | 5.85 | 6.46 | 673578 | 41841 | 7.25% |
| 2025-03-11 | 5.89 | 5.87 | -0.19 | -3.14% | 5.76 | 6.03 | 715753 | 41976 | 7.70% |
| 2025-03-10 | 6.16 | 6.06 | -0.12 | -1.94% | 5.98 | 6.37 | 708874 | 43165 | 7.63% |
| 2025-03-07 | 6.50 | 6.18 | -0.28 | -4.33% | 6.11 | 6.58 | 1407491 | 89014 | 15.15% |
| 2025-03-06 | 5.91 | 6.46 | 0.59 | 10.05% | 5.89 | 6.46 | 619386 | 39441 | 6.67% |
| 2025-03-05 | 5.97 | 5.87 | 0.02 | 0.34% | 5.73 | 6.00 | 696025 | 40803 | 7.49% |
| 2025-03-04 | 5.78 | 5.85 | -0.09 | -1.52% | 5.72 | 6.00 | 775101 | 45141 | 8.34% |
| 2025-03-03 | 5.75 | 5.94 | 0.08 | 1.37% | 5.68 | 6.29 | 1396024 | 83056 | 15.02% |
| 2025-02-28 | 5.58 | 5.86 | 0.28 | 5.02% | 5.55 | 6.14 | 920949 | 54807 | 9.91% |
| 2025-02-27 | 5.57 | 5.58 | 0.04 | 0.72% | 5.45 | 5.61 | 427981 | 23625 | 4.61% |
| 2025-02-26 | 5.41 | 5.54 | 0.12 | 2.21% | 5.38 | 5.56 | 481860 | 26481 | 5.19% |
| 2025-02-25 | 5.31 | 5.42 | 0.01 | 0.18% | 5.26 | 5.53 | 412406 | 22280 | 4.44% |
| 2025-02-24 | 5.37 | 5.41 | 0.08 | 1.50% | 5.31 | 5.49 | 522688 | 28228 | 5.63% |
| 2025-02-21 | 5.16 | 5.33 | 0.17 | 3.29% | 5.12 | 5.42 | 608462 | 32185 | 6.55% |
| 2025-02-20 | 5.11 | 5.16 | 0.06 | 1.18% | 5.07 | 5.17 | 310472 | 15923 | 3.34% |
| 2025-02-19 | 5.02 | 5.10 | 0.05 | 0.99% | 5.02 | 5.13 | 314168 | 15979 | 3.38% |
| 2025-02-18 | 5.24 | 5.05 | -0.14 | -2.70% | 5.03 | 5.29 | 406250 | 20841 | 4.37% |
| 2025-02-17 | 5.03 | 5.19 | 0.22 | 4.43% | 5.00 | 5.20 | 538911 | 27657 | 5.80% |
| 2025-02-14 | 5.06 | 4.97 | -0.13 | -2.55% | 4.97 | 5.09 | 370096 | 18555 | 3.98% |
| 2025-02-13 | 5.16 | 5.10 | -0.05 | -0.97% | 5.07 | 5.20 | 383335 | 19660 | 4.13% |
| 2025-02-12 | 4.99 | 5.15 | 0.16 | 3.21% | 4.98 | 5.17 | 513252 | 26207 | 5.52% |
| 2025-02-11 | 5.00 | 4.99 | -0.01 | -0.20% | 4.92 | 5.01 | 347623 | 17249 | 3.74% |
| 2025-02-10 | 4.97 | 5.00 | 0.02 | 0.40% | 4.96 | 5.04 | 466860 | 23293 | 5.02% |
| 2025-02-07 | 4.81 | 4.98 | 0.17 | 3.53% | 4.79 | 5.08 | 746857 | 37059 | 8.04% |
| 2025-02-06 | 4.70 | 4.81 | 0.06 | 1.26% | 4.68 | 4.84 | 546955 | 26023 | 5.89% |
| 2025-02-05 | 4.75 | 4.75 | 0.01 | 0.21% | 4.67 | 4.84 | 498420 | 23648 | 5.36% |
| 2025-01-27 | 5.16 | 4.74 | -0.45 | -8.67% | 4.73 | 5.24 | 1022075 | 50231 | 11.00% |
| 2025-01-24 | 5.05 | 5.19 | -0.19 | -3.53% | 4.95 | 5.49 | 1560723 | 80720 | 16.80% |
| 2025-01-23 | 6.41 | 5.38 | -0.45 | -7.72% | 5.36 | 6.41 | 2311469 | 137781 | 24.88% |
| 2025-01-22 | 5.83 | 5.83 | 0.53 | 10.00% | 5.83 | 5.83 | 371650 | 21667 | 4.00% |
| 2025-01-21 | 4.86 | 5.30 | 0.48 | 9.96% | 4.84 | 5.30 | 552914 | 28868 | 5.95% |
| 2025-01-20 | 4.76 | 4.82 | 0.08 | 1.69% | 4.72 | 4.90 | 230206 | 11116 | 2.48% |
| 2025-01-17 | 4.73 | 4.74 | 0.01 | 0.21% | 4.67 | 4.79 | 171908 | 8148 | 1.85% |
| 2025-01-16 | 4.74 | 4.73 | 0.03 | 0.64% | 4.68 | 4.81 | 164644 | 7813 | 1.77% |
| 2025-01-15 | 4.80 | 4.70 | -0.07 | -1.47% | 4.66 | 4.80 | 187321 | 8823 | 2.02% |
| 2025-01-14 | 4.51 | 4.77 | 0.31 | 6.95% | 4.49 | 4.78 | 278400 | 13027 | 3.00% |
| 2025-01-13 | 4.37 | 4.46 | 0.02 | 0.45% | 4.30 | 4.51 | 163312 | 7225 | 1.76% |
| 2025-01-10 | 4.63 | 4.44 | -0.25 | -5.33% | 4.44 | 4.71 | 221846 | 10153 | 2.39% |
| 2025-01-09 | 4.59 | 4.69 | 0.11 | 2.40% | 4.53 | 4.85 | 315601 | 14862 | 3.40% |
| 2025-01-08 | 4.64 | 4.58 | -0.08 | -1.72% | 4.40 | 4.65 | 257033 | 11648 | 2.77% |
| 2025-01-07 | 4.38 | 4.66 | 0.25 | 5.67% | 4.36 | 4.72 | 300289 | 13577 | 3.23% |
| 2025-01-06 | 4.25 | 4.41 | 0.15 | 3.52% | 4.11 | 4.51 | 267787 | 11579 | 2.88% |
| 2025-01-03 | 4.50 | 4.26 | -0.24 | -5.33% | 4.24 | 4.57 | 229442 | 10060 | 2.47% |
| 2025-01-02 | 4.59 | 4.50 | -0.10 | -2.17% | 4.45 | 4.68 | 211679 | 9659 | 2.28% |
| 2024-12-31 | 4.82 | 4.60 | -0.21 | -4.37% | 4.58 | 4.88 | 230129 | 10801 | 2.48% |
| 2024-12-30 | 4.86 | 4.81 | -0.10 | -2.04% | 4.79 | 4.93 | 211003 | 10214 | 2.27% |
| 2024-12-27 | 4.77 | 4.91 | 0.11 | 2.29% | 4.77 | 4.97 | 254287 | 12479 | 2.74% |
| 2024-12-26 | 4.68 | 4.80 | 0.14 | 3.00% | 4.65 | 5.02 | 348256 | 16904 | 3.75% |
| 2024-12-25 | 4.75 | 4.66 | -0.12 | -2.51% | 4.50 | 4.78 | 269183 | 12384 | 2.90% |