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 | 5.60 | 5.58 | -0.07 | -1.24% | 5.54 | 5.68 | 236027 | 13215 | 1.73% |
| 2025-04-02 | 5.61 | 5.65 | 0.02 | 0.36% | 5.61 | 5.73 | 248221 | 14080 | 1.82% |
| 2025-04-01 | 5.67 | 5.63 | 0.00 | 0.00% | 5.62 | 5.72 | 289539 | 16428 | 2.12% |
| 2025-03-31 | 5.70 | 5.63 | -0.07 | -1.23% | 5.49 | 5.70 | 467841 | 26067 | 3.43% |
| 2025-03-28 | 5.77 | 5.70 | -0.10 | -1.72% | 5.70 | 5.83 | 270592 | 15566 | 1.98% |
| 2025-03-27 | 5.81 | 5.80 | -0.03 | -0.51% | 5.73 | 5.86 | 271747 | 15761 | 1.99% |
| 2025-03-26 | 5.80 | 5.83 | 0.03 | 0.52% | 5.75 | 5.87 | 284243 | 16586 | 2.08% |
| 2025-03-25 | 5.86 | 5.80 | -0.10 | -1.69% | 5.78 | 5.90 | 351653 | 20533 | 2.58% |
| 2025-03-24 | 6.07 | 5.90 | -0.18 | -2.96% | 5.72 | 6.08 | 600331 | 35286 | 4.40% |
| 2025-03-21 | 6.19 | 6.08 | -0.15 | -2.41% | 6.07 | 6.22 | 479122 | 29344 | 3.51% |
| 2025-03-20 | 6.22 | 6.23 | -0.01 | -0.16% | 6.18 | 6.33 | 405582 | 25401 | 2.97% |
| 2025-03-19 | 6.29 | 6.24 | -0.09 | -1.42% | 6.21 | 6.30 | 424290 | 26472 | 3.11% |
| 2025-03-18 | 6.31 | 6.33 | 0.03 | 0.48% | 6.28 | 6.40 | 518584 | 32882 | 3.80% |
| 2025-03-17 | 6.33 | 6.30 | -0.01 | -0.16% | 6.28 | 6.40 | 484529 | 30630 | 3.55% |
| 2025-03-14 | 6.20 | 6.31 | 0.07 | 1.12% | 6.15 | 6.32 | 548037 | 34270 | 4.02% |
| 2025-03-13 | 6.44 | 6.24 | -0.21 | -3.26% | 6.15 | 6.44 | 763184 | 47691 | 5.60% |
| 2025-03-12 | 6.29 | 6.45 | 0.17 | 2.71% | 6.27 | 6.55 | 1048002 | 67539 | 7.69% |
| 2025-03-11 | 6.13 | 6.28 | 0.05 | 0.80% | 6.10 | 6.31 | 442025 | 27547 | 3.24% |
| 2025-03-10 | 6.32 | 6.23 | -0.10 | -1.58% | 6.18 | 6.33 | 509893 | 31779 | 3.74% |
| 2025-03-07 | 6.45 | 6.33 | -0.14 | -2.16% | 6.27 | 6.54 | 977162 | 62816 | 7.17% |
| 2025-03-06 | 6.28 | 6.47 | 0.23 | 3.69% | 6.25 | 6.56 | 1156321 | 74371 | 8.48% |
| 2025-03-05 | 6.16 | 6.24 | 0.07 | 1.13% | 6.12 | 6.26 | 654923 | 40563 | 4.80% |
| 2025-03-04 | 6.02 | 6.17 | 0.09 | 1.48% | 5.99 | 6.17 | 560995 | 34341 | 4.11% |
| 2025-03-03 | 6.00 | 6.08 | 0.08 | 1.33% | 5.93 | 6.17 | 722953 | 44018 | 5.30% |
| 2025-02-28 | 6.43 | 6.00 | -0.46 | -7.12% | 5.99 | 6.43 | 1159804 | 71650 | 8.51% |
| 2025-02-27 | 6.66 | 6.46 | -0.20 | -3.00% | 6.37 | 6.74 | 1127496 | 73666 | 8.27% |
| 2025-02-26 | 6.63 | 6.66 | 0.04 | 0.60% | 6.58 | 6.71 | 938863 | 62343 | 6.89% |
| 2025-02-25 | 6.68 | 6.62 | -0.23 | -3.36% | 6.60 | 6.76 | 1222242 | 81341 | 8.96% |
| 2025-02-24 | 7.10 | 6.85 | -0.24 | -3.39% | 6.80 | 7.11 | 1688750 | 116187 | 12.39% |
| 2025-02-21 | 6.88 | 7.09 | 0.20 | 2.90% | 6.87 | 7.19 | 2338030 | 165263 | 17.15% |
| 2025-02-20 | 6.96 | 6.89 | -0.12 | -1.71% | 6.80 | 7.08 | 1642756 | 113530 | 12.05% |
| 2025-02-19 | 6.80 | 7.01 | 0.07 | 1.01% | 6.60 | 7.05 | 2178202 | 150013 | 15.98% |
| 2025-02-18 | 6.78 | 6.94 | 0.08 | 1.17% | 6.74 | 7.50 | 3072076 | 219043 | 22.53% |
| 2025-02-17 | 7.05 | 6.86 | 0.11 | 1.63% | 6.76 | 7.08 | 2155076 | 148590 | 15.81% |
| 2025-02-14 | 6.53 | 6.75 | 0.20 | 3.05% | 6.49 | 6.80 | 1821288 | 121527 | 13.36% |
| 2025-02-13 | 6.72 | 6.55 | -0.21 | -3.11% | 6.51 | 6.83 | 1751393 | 116024 | 12.85% |
| 2025-02-12 | 6.61 | 6.76 | 0.05 | 0.75% | 6.53 | 6.85 | 1711930 | 115292 | 12.56% |
| 2025-02-11 | 7.02 | 6.71 | -0.40 | -5.63% | 6.70 | 7.03 | 2363219 | 160269 | 17.33% |
| 2025-02-10 | 6.58 | 7.11 | 0.62 | 9.55% | 6.51 | 7.11 | 3012248 | 204703 | 22.09% |
| 2025-02-07 | 6.29 | 6.49 | 0.16 | 2.53% | 6.21 | 6.73 | 2651115 | 170777 | 19.45% |
| 2025-02-06 | 6.15 | 6.33 | 0.15 | 2.43% | 5.98 | 6.41 | 2435709 | 151546 | 17.87% |
| 2025-02-05 | 5.88 | 6.18 | 0.43 | 7.48% | 5.82 | 6.25 | 2036254 | 123515 | 14.94% |
| 2025-01-27 | 5.86 | 5.75 | 0.02 | 0.35% | 5.73 | 5.92 | 1367325 | 79725 | 10.03% |
| 2025-01-24 | 5.51 | 5.73 | 0.17 | 3.06% | 5.42 | 5.80 | 1138448 | 64079 | 8.35% |
| 2025-01-23 | 5.65 | 5.56 | -0.01 | -0.18% | 5.55 | 5.83 | 902868 | 51331 | 6.62% |
| 2025-01-22 | 5.66 | 5.57 | -0.16 | -2.79% | 5.56 | 5.73 | 777126 | 43621 | 5.70% |
| 2025-01-21 | 5.96 | 5.73 | -0.30 | -4.98% | 5.65 | 5.96 | 1554575 | 89919 | 11.40% |
| 2025-01-20 | 5.82 | 6.03 | 0.25 | 4.33% | 5.72 | 6.13 | 2105679 | 125087 | 15.44% |
| 2025-01-17 | 5.62 | 5.78 | 0.11 | 1.94% | 5.48 | 5.93 | 1833531 | 104248 | 13.45% |
| 2025-01-16 | 5.73 | 5.67 | -0.06 | -1.05% | 5.57 | 5.87 | 1545218 | 88271 | 11.33% |
| 2025-01-15 | 5.56 | 5.73 | 0.18 | 3.24% | 5.53 | 6.08 | 2229665 | 127636 | 16.35% |
| 2025-01-14 | 5.26 | 5.55 | 0.35 | 6.73% | 5.24 | 5.56 | 1242221 | 67645 | 9.11% |
| 2025-01-13 | 5.09 | 5.20 | 0.00 | 0.00% | 5.00 | 5.24 | 696657 | 35847 | 5.11% |
| 2025-01-10 | 5.43 | 5.20 | -0.31 | -5.63% | 5.20 | 5.53 | 1142436 | 61435 | 8.38% |
| 2025-01-09 | 5.32 | 5.51 | 0.15 | 2.80% | 5.30 | 5.57 | 1438736 | 78912 | 10.55% |
| 2025-01-08 | 5.24 | 5.36 | 0.07 | 1.32% | 5.10 | 5.38 | 1065182 | 56062 | 7.81% |
| 2025-01-07 | 5.12 | 5.29 | 0.21 | 4.13% | 5.10 | 5.34 | 930930 | 48549 | 6.83% |
| 2025-01-06 | 5.10 | 5.08 | -0.02 | -0.39% | 4.96 | 5.18 | 678831 | 34528 | 4.98% |
| 2025-01-03 | 5.46 | 5.10 | -0.36 | -6.59% | 5.08 | 5.52 | 973617 | 50937 | 7.14% |
| 2025-01-02 | 5.48 | 5.46 | -0.06 | -1.09% | 5.38 | 5.65 | 829230 | 45818 | 6.08% |
| 2024-12-31 | 5.70 | 5.52 | -0.18 | -3.16% | 5.51 | 5.76 | 776837 | 43600 | 5.70% |
| 2024-12-30 | 5.88 | 5.70 | -0.22 | -3.72% | 5.65 | 5.88 | 1069640 | 61120 | 7.85% |
| 2024-12-27 | 5.65 | 5.92 | 0.30 | 5.34% | 5.65 | 6.18 | 2130880 | 126572 | 15.63% |
| 2024-12-26 | 5.54 | 5.62 | 0.08 | 1.44% | 5.54 | 5.70 | 680037 | 38334 | 4.99% |
| 2024-12-25 | 5.78 | 5.54 | -0.28 | -4.81% | 5.50 | 5.78 | 848743 | 47437 | 6.23% |