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 | 6.03 | 6.07 | -0.11 | -1.78% | 5.95 | 6.15 | 297529 | 18029 | 5.20% |
| 2025-04-02 | 6.12 | 6.18 | 0.06 | 0.98% | 6.03 | 6.20 | 330444 | 20238 | 5.78% |
| 2025-04-01 | 6.15 | 6.12 | -0.01 | -0.16% | 6.10 | 6.24 | 343659 | 21152 | 6.01% |
| 2025-03-31 | 6.30 | 6.13 | -0.23 | -3.62% | 5.96 | 6.30 | 455347 | 27719 | 7.96% |
| 2025-03-28 | 6.57 | 6.36 | -0.53 | -7.69% | 6.33 | 6.77 | 617109 | 40243 | 10.79% |
| 2025-03-27 | 7.45 | 6.89 | -0.76 | -9.93% | 6.89 | 7.45 | 780667 | 54438 | 13.65% |
| 2025-03-26 | 7.70 | 7.65 | -0.75 | -8.93% | 7.56 | 8.40 | 882042 | 69825 | 15.43% |
| 2025-03-25 | 8.77 | 8.40 | -0.93 | -9.97% | 8.40 | 8.93 | 778198 | 66788 | 13.61% |
| 2025-03-24 | 8.06 | 9.33 | 0.85 | 10.02% | 7.63 | 9.33 | 1230651 | 103151 | 21.52% |
| 2025-03-21 | 8.69 | 8.48 | 0.46 | 5.74% | 8.02 | 8.82 | 1161113 | 99569 | 20.31% |
| 2025-03-20 | 7.07 | 8.02 | 0.73 | 10.01% | 6.85 | 8.02 | 951517 | 71577 | 16.64% |
| 2025-03-19 | 6.66 | 7.29 | -0.06 | -0.82% | 6.65 | 7.99 | 1199447 | 88011 | 20.98% |
| 2025-03-18 | 7.35 | 7.35 | 0.67 | 10.03% | 7.17 | 7.35 | 898850 | 65981 | 15.72% |
| 2025-03-17 | 6.68 | 6.68 | 0.61 | 10.05% | 6.68 | 6.68 | 55494 | 3707 | 0.97% |
| 2025-03-14 | 6.07 | 6.07 | 0.55 | 9.96% | 6.07 | 6.07 | 54226 | 3291 | 0.95% |
| 2025-03-13 | 5.03 | 5.52 | 0.50 | 9.96% | 4.88 | 5.52 | 179823 | 9429 | 3.15% |
| 2025-03-12 | 4.97 | 5.02 | 0.05 | 1.01% | 4.94 | 5.15 | 109457 | 5503 | 1.91% |
| 2025-03-11 | 4.92 | 4.97 | 0.03 | 0.61% | 4.86 | 4.98 | 63898 | 3144 | 1.12% |
| 2025-03-10 | 4.92 | 4.94 | 0.02 | 0.41% | 4.90 | 5.00 | 59626 | 2949 | 1.04% |
| 2025-03-07 | 5.00 | 4.92 | -0.07 | -1.40% | 4.88 | 5.01 | 75472 | 3723 | 1.32% |
| 2025-03-06 | 4.95 | 4.99 | 0.07 | 1.42% | 4.88 | 5.04 | 81215 | 4044 | 1.42% |
| 2025-03-05 | 5.00 | 4.92 | -0.09 | -1.80% | 4.84 | 5.01 | 86636 | 4244 | 1.52% |
| 2025-03-04 | 4.90 | 5.01 | 0.07 | 1.42% | 4.90 | 5.02 | 77371 | 3843 | 1.35% |
| 2025-03-03 | 4.97 | 4.94 | 0.02 | 0.41% | 4.91 | 5.13 | 103369 | 5181 | 1.81% |
| 2025-02-28 | 5.07 | 4.92 | -0.16 | -3.15% | 4.90 | 5.07 | 59035 | 2934 | 1.03% |
| 2025-02-27 | 5.12 | 5.08 | -0.01 | -0.20% | 4.96 | 5.12 | 53604 | 2703 | 0.94% |
| 2025-02-26 | 5.06 | 5.09 | 0.08 | 1.60% | 5.02 | 5.12 | 61474 | 3122 | 1.08% |
| 2025-02-25 | 4.96 | 5.01 | 0.00 | 0.00% | 4.91 | 5.09 | 55348 | 2781 | 0.97% |
| 2025-02-24 | 4.95 | 5.01 | 0.03 | 0.60% | 4.92 | 5.06 | 58231 | 2904 | 1.02% |
| 2025-02-21 | 5.01 | 4.98 | -0.05 | -0.99% | 4.94 | 5.05 | 49198 | 2446 | 0.86% |
| 2025-02-20 | 4.93 | 5.03 | 0.12 | 2.44% | 4.89 | 5.06 | 62559 | 3112 | 1.09% |
| 2025-02-19 | 4.86 | 4.91 | 0.06 | 1.24% | 4.83 | 4.93 | 45149 | 2211 | 0.79% |
| 2025-02-18 | 5.05 | 4.85 | -0.20 | -3.96% | 4.84 | 5.07 | 62449 | 3095 | 1.09% |
| 2025-02-17 | 4.97 | 5.05 | 0.10 | 2.02% | 4.92 | 5.08 | 51355 | 2578 | 0.90% |
| 2025-02-14 | 4.96 | 4.95 | -0.02 | -0.40% | 4.91 | 4.98 | 45116 | 2230 | 0.79% |
| 2025-02-13 | 5.06 | 4.97 | -0.10 | -1.97% | 4.94 | 5.10 | 53405 | 2668 | 0.93% |
| 2025-02-12 | 5.04 | 5.07 | 0.01 | 0.20% | 4.98 | 5.10 | 50405 | 2545 | 0.88% |
| 2025-02-11 | 5.14 | 5.06 | -0.06 | -1.17% | 5.01 | 5.17 | 58131 | 2936 | 1.02% |
| 2025-02-10 | 5.10 | 5.12 | 0.08 | 1.59% | 5.01 | 5.12 | 51648 | 2615 | 0.90% |
| 2025-02-07 | 5.09 | 5.04 | 0.00 | 0.00% | 4.99 | 5.14 | 66790 | 3381 | 1.17% |
| 2025-02-06 | 4.77 | 5.04 | 0.27 | 5.66% | 4.74 | 5.06 | 115619 | 5693 | 2.02% |
| 2025-02-05 | 4.84 | 4.77 | -0.04 | -0.83% | 4.69 | 4.90 | 103601 | 4946 | 1.81% |
| 2025-01-27 | 4.85 | 4.81 | -0.03 | -0.62% | 4.81 | 4.97 | 83815 | 4096 | 1.47% |
| 2025-01-24 | 5.00 | 4.84 | -0.30 | -5.84% | 4.78 | 5.05 | 119889 | 5832 | 2.10% |
| 2025-01-23 | 5.23 | 5.14 | -0.04 | -0.77% | 5.13 | 5.28 | 33948 | 1773 | 0.59% |
| 2025-01-22 | 5.25 | 5.18 | -0.07 | -1.33% | 5.16 | 5.28 | 44689 | 2329 | 0.78% |
| 2025-01-21 | 5.35 | 5.25 | 0.01 | 0.19% | 5.21 | 5.35 | 44143 | 2320 | 0.77% |
| 2025-01-20 | 5.29 | 5.24 | 0.04 | 0.77% | 5.08 | 5.32 | 66610 | 3485 | 1.16% |
| 2025-01-17 | 5.08 | 5.20 | 0.09 | 1.76% | 5.01 | 5.22 | 52730 | 2711 | 0.92% |
| 2025-01-16 | 5.03 | 5.11 | 0.11 | 2.20% | 5.00 | 5.19 | 67772 | 3468 | 1.19% |
| 2025-01-15 | 5.11 | 5.00 | -0.05 | -0.99% | 4.95 | 5.11 | 51301 | 2563 | 0.90% |
| 2025-01-14 | 4.80 | 5.05 | 0.31 | 6.54% | 4.76 | 5.05 | 53740 | 2656 | 0.94% |
| 2025-01-13 | 4.67 | 4.74 | 0.03 | 0.64% | 4.55 | 4.78 | 57950 | 2716 | 1.01% |
| 2025-01-10 | 4.95 | 4.71 | -0.25 | -5.04% | 4.71 | 4.99 | 70366 | 3405 | 1.23% |
| 2025-01-09 | 4.82 | 4.96 | 0.08 | 1.64% | 4.80 | 5.03 | 60702 | 3010 | 1.06% |
| 2025-01-08 | 4.97 | 4.88 | -0.09 | -1.81% | 4.69 | 4.97 | 69459 | 3359 | 1.21% |
| 2025-01-07 | 4.77 | 4.97 | 0.23 | 4.85% | 4.73 | 4.97 | 72723 | 3536 | 1.27% |
| 2025-01-06 | 4.83 | 4.74 | -0.12 | -2.47% | 4.57 | 4.84 | 90350 | 4273 | 1.58% |
| 2025-01-03 | 5.17 | 4.86 | -0.24 | -4.71% | 4.82 | 5.20 | 83165 | 4152 | 1.45% |
| 2025-01-02 | 5.31 | 5.10 | -0.22 | -4.14% | 5.04 | 5.34 | 75722 | 3939 | 1.32% |
| 2024-12-31 | 5.58 | 5.32 | -0.26 | -4.66% | 5.30 | 5.63 | 70896 | 3844 | 1.24% |
| 2024-12-30 | 5.71 | 5.58 | -0.13 | -2.28% | 5.51 | 5.72 | 65118 | 3641 | 1.14% |
| 2024-12-27 | 5.72 | 5.71 | 0.06 | 1.06% | 5.61 | 5.82 | 58838 | 3375 | 1.03% |
| 2024-12-26 | 5.45 | 5.65 | 0.17 | 3.10% | 5.43 | 5.73 | 85163 | 4800 | 1.49% |