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 | 5.96 | 6.01 | -0.01 | -0.17% | 5.86 | 6.10 | 241455 | 14490 | 6.78% |
| 2025-04-02 | 5.63 | 6.02 | 0.34 | 5.99% | 5.59 | 6.10 | 387684 | 22997 | 10.89% |
| 2025-04-01 | 5.88 | 5.68 | -0.10 | -1.73% | 5.63 | 5.88 | 275094 | 15734 | 7.73% |
| 2025-03-31 | 5.39 | 5.78 | 0.34 | 6.25% | 5.16 | 5.98 | 390587 | 21637 | 10.97% |
| 2025-03-28 | 5.37 | 5.44 | 0.05 | 0.93% | 5.24 | 5.55 | 236814 | 12813 | 6.65% |
| 2025-03-27 | 5.40 | 5.39 | -0.04 | -0.74% | 5.32 | 5.48 | 176521 | 9500 | 4.96% |
| 2025-03-26 | 5.28 | 5.43 | 0.21 | 4.02% | 5.15 | 5.48 | 265513 | 14243 | 7.46% |
| 2025-03-25 | 5.22 | 5.22 | -0.03 | -0.57% | 5.11 | 5.32 | 167093 | 8674 | 4.69% |
| 2025-03-24 | 5.33 | 5.25 | -0.15 | -2.78% | 5.09 | 5.37 | 277709 | 14525 | 7.80% |
| 2025-03-21 | 5.41 | 5.40 | -0.06 | -1.10% | 5.35 | 5.54 | 300609 | 16358 | 8.45% |
| 2025-03-20 | 5.51 | 5.46 | 0.00 | 0.00% | 5.26 | 5.56 | 469483 | 25411 | 13.19% |
| 2025-03-19 | 5.45 | 5.46 | -0.02 | -0.36% | 5.31 | 5.61 | 506844 | 27799 | 14.24% |
| 2025-03-18 | 4.97 | 5.48 | 0.50 | 10.04% | 4.96 | 5.48 | 606664 | 31982 | 17.04% |
| 2025-03-17 | 5.06 | 4.98 | 0.02 | 0.40% | 4.88 | 5.09 | 198410 | 9868 | 5.57% |
| 2025-03-14 | 4.85 | 4.96 | 0.07 | 1.43% | 4.84 | 5.04 | 314834 | 15626 | 8.84% |
| 2025-03-13 | 4.92 | 4.89 | 0.02 | 0.41% | 4.79 | 5.04 | 216995 | 10618 | 6.10% |
| 2025-03-12 | 4.95 | 4.87 | -0.07 | -1.42% | 4.83 | 4.95 | 110143 | 5375 | 3.09% |
| 2025-03-11 | 4.83 | 4.94 | 0.03 | 0.61% | 4.83 | 4.95 | 120460 | 5886 | 3.38% |
| 2025-03-10 | 4.88 | 4.91 | -0.01 | -0.20% | 4.83 | 4.98 | 134429 | 6580 | 3.78% |
| 2025-03-07 | 4.72 | 4.92 | 0.15 | 3.14% | 4.72 | 5.04 | 299413 | 14719 | 8.41% |
| 2025-03-06 | 4.61 | 4.77 | 0.18 | 3.92% | 4.57 | 4.82 | 216153 | 10198 | 6.07% |
| 2025-03-05 | 4.64 | 4.59 | -0.09 | -1.92% | 4.37 | 4.64 | 234875 | 10578 | 6.60% |
| 2025-03-04 | 4.63 | 4.68 | 0.05 | 1.08% | 4.53 | 4.69 | 128012 | 5924 | 3.60% |
| 2025-03-03 | 4.73 | 4.63 | -0.13 | -2.73% | 4.61 | 4.84 | 227371 | 10677 | 6.39% |
| 2025-02-28 | 4.99 | 4.76 | -0.23 | -4.61% | 4.76 | 5.07 | 290972 | 14208 | 8.17% |
| 2025-02-27 | 4.99 | 4.99 | 0.01 | 0.20% | 4.83 | 5.02 | 238976 | 11732 | 6.71% |
| 2025-02-26 | 4.87 | 4.98 | 0.16 | 3.32% | 4.83 | 5.24 | 420721 | 21297 | 11.82% |
| 2025-02-25 | 4.98 | 4.82 | -0.16 | -3.21% | 4.78 | 5.08 | 320148 | 15763 | 8.99% |
| 2025-02-24 | 4.90 | 4.98 | 0.05 | 1.01% | 4.87 | 5.11 | 250312 | 12440 | 7.03% |
| 2025-02-21 | 4.92 | 4.93 | 0.00 | 0.00% | 4.81 | 4.94 | 259174 | 12630 | 7.28% |
| 2025-02-20 | 5.11 | 4.93 | -0.14 | -2.76% | 4.92 | 5.16 | 279816 | 13986 | 7.86% |
| 2025-02-19 | 4.96 | 5.07 | 0.19 | 3.89% | 4.80 | 5.15 | 495714 | 24698 | 13.93% |
| 2025-02-18 | 5.04 | 4.88 | -0.16 | -3.17% | 4.85 | 5.12 | 561021 | 27931 | 15.76% |
| 2025-02-17 | 4.58 | 5.04 | 0.46 | 10.04% | 4.56 | 5.04 | 437526 | 21671 | 12.29% |
| 2025-02-14 | 4.67 | 4.58 | -0.09 | -1.93% | 4.52 | 4.79 | 209702 | 9636 | 5.89% |
| 2025-02-13 | 4.85 | 4.67 | -0.11 | -2.30% | 4.66 | 4.92 | 265206 | 12623 | 7.45% |
| 2025-02-12 | 4.74 | 4.78 | 0.03 | 0.63% | 4.68 | 4.83 | 263245 | 12482 | 7.40% |
| 2025-02-11 | 4.83 | 4.75 | 0.02 | 0.42% | 4.67 | 4.87 | 414466 | 19711 | 11.64% |
| 2025-02-10 | 4.89 | 4.73 | -0.06 | -1.25% | 4.70 | 5.05 | 723890 | 35271 | 20.34% |
| 2025-02-07 | 4.39 | 4.79 | 0.44 | 10.11% | 4.38 | 4.79 | 302939 | 14134 | 8.51% |
| 2025-02-06 | 4.26 | 4.35 | 0.09 | 2.11% | 4.23 | 4.42 | 256072 | 11088 | 7.19% |
| 2025-02-05 | 4.24 | 4.26 | -0.08 | -1.84% | 4.13 | 4.29 | 324562 | 13664 | 9.12% |
| 2025-01-27 | 4.81 | 4.34 | -0.48 | -9.96% | 4.34 | 4.83 | 487301 | 21588 | 14.11% |
| 2025-01-24 | 4.49 | 4.82 | 0.44 | 10.05% | 4.38 | 4.82 | 604850 | 27907 | 17.51% |
| 2025-01-23 | 4.22 | 4.38 | 0.21 | 5.04% | 4.15 | 4.43 | 393325 | 16932 | 11.39% |
| 2025-01-22 | 3.97 | 4.17 | 0.20 | 5.04% | 3.90 | 4.25 | 385336 | 15854 | 11.16% |
| 2025-01-21 | 4.07 | 3.97 | -0.09 | -2.22% | 3.94 | 4.08 | 190304 | 7573 | 5.51% |
| 2025-01-20 | 4.01 | 4.06 | 0.08 | 2.01% | 3.99 | 4.14 | 282156 | 11469 | 8.17% |
| 2025-01-17 | 3.96 | 3.98 | -0.02 | -0.50% | 3.87 | 4.05 | 273932 | 10843 | 7.93% |
| 2025-01-16 | 3.98 | 4.00 | 0.05 | 1.27% | 3.97 | 4.22 | 389410 | 15845 | 11.27% |
| 2025-01-15 | 4.08 | 3.95 | -0.16 | -3.89% | 3.90 | 4.10 | 364684 | 14478 | 10.56% |
| 2025-01-14 | 3.89 | 4.11 | 0.08 | 1.99% | 3.84 | 4.27 | 632809 | 25453 | 18.32% |
| 2025-01-13 | 4.02 | 4.03 | 0.07 | 1.77% | 3.92 | 4.20 | 800423 | 32548 | 23.17% |
| 2025-01-10 | 3.60 | 3.96 | 0.36 | 10.00% | 3.60 | 3.96 | 613155 | 23995 | 17.75% |
| 2025-01-09 | 3.68 | 3.60 | -0.06 | -1.64% | 3.52 | 3.78 | 239075 | 8668 | 6.92% |
| 2025-01-08 | 3.76 | 3.66 | -0.09 | -2.40% | 3.52 | 3.79 | 215546 | 7831 | 6.24% |
| 2025-01-07 | 3.47 | 3.75 | 0.24 | 6.84% | 3.47 | 3.77 | 304008 | 11189 | 8.80% |
| 2025-01-06 | 3.82 | 3.51 | -0.33 | -8.59% | 3.46 | 3.82 | 347906 | 12370 | 10.07% |
| 2025-01-03 | 4.05 | 3.84 | -0.43 | -10.07% | 3.84 | 4.08 | 395940 | 15648 | 11.46% |
| 2025-01-02 | 4.13 | 4.27 | 0.02 | 0.47% | 3.83 | 4.55 | 765742 | 32310 | 22.17% |
| 2024-12-31 | 3.98 | 4.25 | 0.39 | 10.10% | 3.85 | 4.25 | 608433 | 24445 | 17.61% |
| 2024-12-30 | 3.51 | 3.86 | 0.35 | 9.97% | 3.35 | 3.86 | 295654 | 10621 | 8.56% |
| 2024-12-27 | 3.42 | 3.51 | 0.07 | 2.03% | 3.41 | 3.56 | 183311 | 6413 | 5.31% |
| 2024-12-26 | 3.51 | 3.44 | -0.12 | -3.37% | 3.35 | 3.53 | 297145 | 10257 | 8.60% |