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 | 5.89 | 5.70 | -0.14 | -2.40% | 5.67 | 5.98 | 1506471 | 87495 | 9.15% |
| 2025-04-02 | 6.00 | 5.84 | -0.12 | -2.01% | 5.78 | 6.05 | 1464523 | 86045 | 8.89% |
| 2025-04-01 | 6.12 | 5.96 | 0.04 | 0.68% | 5.93 | 6.25 | 2023537 | 122108 | 12.29% |
| 2025-03-31 | 6.03 | 5.92 | -0.26 | -4.21% | 5.73 | 6.09 | 1891604 | 110974 | 11.48% |
| 2025-03-28 | 6.34 | 6.18 | -0.15 | -2.37% | 6.15 | 6.39 | 1746122 | 108572 | 10.60% |
| 2025-03-27 | 6.60 | 6.33 | -0.24 | -3.65% | 6.18 | 6.67 | 2920846 | 184145 | 17.73% |
| 2025-03-26 | 6.60 | 6.57 | -0.16 | -2.38% | 6.56 | 7.07 | 3091668 | 209332 | 18.77% |
| 2025-03-25 | 7.28 | 6.73 | -0.87 | -11.45% | 6.62 | 7.42 | 3799021 | 268077 | 23.06% |
| 2025-03-24 | 7.08 | 7.60 | 0.65 | 9.35% | 6.85 | 7.63 | 4837634 | 350776 | 29.37% |
| 2025-03-21 | 6.95 | 6.95 | -0.02 | -0.29% | 6.82 | 7.65 | 5770603 | 416717 | 35.03% |
| 2025-03-20 | 5.94 | 6.97 | 0.91 | 15.02% | 5.88 | 7.26 | 5065014 | 335016 | 30.75% |
| 2025-03-19 | 5.78 | 6.06 | 0.11 | 1.85% | 5.75 | 6.35 | 3086472 | 188080 | 18.74% |
| 2025-03-18 | 5.78 | 5.95 | 0.12 | 2.06% | 5.74 | 6.12 | 2955493 | 174739 | 17.94% |
| 2025-03-17 | 5.65 | 5.83 | 0.28 | 5.05% | 5.60 | 6.37 | 3516620 | 209102 | 21.35% |
| 2025-03-14 | 5.65 | 5.55 | 0.02 | 0.36% | 5.36 | 5.79 | 2893250 | 160612 | 17.57% |
| 2025-03-13 | 5.17 | 5.53 | 0.35 | 6.76% | 5.06 | 5.57 | 2273077 | 120853 | 13.80% |
| 2025-03-12 | 5.27 | 5.18 | -0.14 | -2.63% | 5.16 | 5.30 | 1278931 | 66606 | 7.76% |
| 2025-03-11 | 5.10 | 5.32 | 0.11 | 2.11% | 5.07 | 5.40 | 1511667 | 79295 | 9.18% |
| 2025-03-10 | 5.01 | 5.21 | 0.22 | 4.41% | 5.01 | 5.28 | 1558932 | 80585 | 9.46% |
| 2025-03-07 | 4.91 | 4.99 | 0.07 | 1.42% | 4.88 | 5.15 | 1250676 | 62836 | 7.59% |
| 2025-03-06 | 4.89 | 4.92 | 0.03 | 0.61% | 4.85 | 4.93 | 679388 | 33301 | 4.12% |
| 2025-03-05 | 4.85 | 4.89 | -0.04 | -0.81% | 4.81 | 4.91 | 678601 | 32974 | 4.12% |
| 2025-03-04 | 4.65 | 4.93 | 0.28 | 6.02% | 4.62 | 4.98 | 1280900 | 62215 | 7.78% |
| 2025-03-03 | 4.66 | 4.65 | 0.01 | 0.22% | 4.62 | 4.76 | 361770 | 17006 | 2.20% |
| 2025-02-28 | 4.81 | 4.64 | -0.18 | -3.73% | 4.63 | 4.82 | 458406 | 21644 | 2.78% |
| 2025-02-27 | 4.89 | 4.82 | -0.07 | -1.43% | 4.74 | 4.90 | 488035 | 23521 | 2.96% |
| 2025-02-26 | 4.87 | 4.89 | 0.04 | 0.82% | 4.83 | 4.90 | 468834 | 22818 | 2.85% |
| 2025-02-25 | 4.81 | 4.85 | 0.00 | 0.00% | 4.76 | 4.91 | 477610 | 23185 | 2.90% |
| 2025-02-24 | 4.84 | 4.85 | 0.01 | 0.21% | 4.80 | 4.88 | 479159 | 23196 | 2.91% |
| 2025-02-21 | 4.78 | 4.84 | 0.03 | 0.62% | 4.75 | 4.85 | 519286 | 24971 | 3.15% |
| 2025-02-20 | 4.75 | 4.81 | 0.05 | 1.05% | 4.70 | 4.84 | 491538 | 23537 | 2.98% |
| 2025-02-19 | 4.62 | 4.76 | 0.12 | 2.59% | 4.61 | 4.77 | 482179 | 22762 | 2.93% |
| 2025-02-18 | 4.86 | 4.64 | -0.25 | -5.11% | 4.62 | 4.87 | 717454 | 34070 | 4.36% |
| 2025-02-17 | 4.71 | 4.89 | 0.22 | 4.71% | 4.71 | 5.02 | 1237760 | 60405 | 7.51% |
| 2025-02-14 | 4.70 | 4.67 | -0.03 | -0.64% | 4.64 | 4.73 | 365199 | 17057 | 2.22% |
| 2025-02-13 | 4.74 | 4.70 | -0.04 | -0.84% | 4.70 | 4.78 | 370183 | 17545 | 2.25% |
| 2025-02-12 | 4.71 | 4.74 | 0.03 | 0.64% | 4.67 | 4.74 | 368447 | 17352 | 2.24% |
| 2025-02-11 | 4.76 | 4.71 | -0.07 | -1.46% | 4.66 | 4.76 | 379598 | 17825 | 2.30% |
| 2025-02-10 | 4.72 | 4.78 | 0.06 | 1.27% | 4.72 | 4.79 | 503665 | 23918 | 3.06% |
| 2025-02-07 | 4.69 | 4.72 | 0.02 | 0.43% | 4.65 | 4.77 | 622684 | 29381 | 3.78% |
| 2025-02-06 | 4.59 | 4.70 | 0.12 | 2.62% | 4.54 | 4.70 | 546325 | 25297 | 3.32% |
| 2025-02-05 | 4.51 | 4.58 | 0.12 | 2.69% | 4.46 | 4.58 | 505813 | 22983 | 3.07% |
| 2025-01-27 | 4.48 | 4.46 | 0.07 | 1.59% | 4.45 | 4.61 | 587464 | 26518 | 3.57% |
| 2025-01-24 | 4.36 | 4.39 | 0.03 | 0.69% | 4.34 | 4.41 | 285274 | 12485 | 1.73% |
| 2025-01-23 | 4.42 | 4.36 | -0.01 | -0.23% | 4.36 | 4.50 | 347934 | 15458 | 2.11% |
| 2025-01-22 | 4.42 | 4.37 | -0.05 | -1.13% | 4.35 | 4.42 | 225803 | 9894 | 1.37% |
| 2025-01-21 | 4.50 | 4.42 | -0.05 | -1.12% | 4.37 | 4.50 | 289435 | 12776 | 1.76% |
| 2025-01-20 | 4.51 | 4.47 | -0.01 | -0.22% | 4.45 | 4.54 | 261539 | 11741 | 1.59% |
| 2025-01-17 | 4.52 | 4.48 | -0.04 | -0.88% | 4.46 | 4.58 | 287904 | 12962 | 1.75% |
| 2025-01-16 | 4.51 | 4.52 | 0.03 | 0.67% | 4.45 | 4.58 | 361026 | 16296 | 2.19% |
| 2025-01-15 | 4.50 | 4.49 | -0.05 | -1.10% | 4.47 | 4.55 | 275170 | 12375 | 1.67% |
| 2025-01-14 | 4.38 | 4.54 | 0.21 | 4.85% | 4.34 | 4.54 | 457330 | 20416 | 2.78% |
| 2025-01-13 | 4.27 | 4.33 | 0.02 | 0.46% | 4.21 | 4.36 | 261208 | 11237 | 1.59% |
| 2025-01-10 | 4.44 | 4.31 | -0.15 | -3.36% | 4.31 | 4.48 | 319441 | 14060 | 1.94% |
| 2025-01-09 | 4.39 | 4.46 | 0.03 | 0.68% | 4.37 | 4.51 | 380732 | 16957 | 2.31% |
| 2025-01-08 | 4.42 | 4.43 | 0.03 | 0.68% | 4.26 | 4.48 | 507142 | 22318 | 3.08% |
| 2025-01-07 | 4.32 | 4.40 | 0.09 | 2.09% | 4.32 | 4.40 | 292576 | 12756 | 1.78% |
| 2025-01-06 | 4.28 | 4.31 | -0.02 | -0.46% | 4.22 | 4.38 | 312268 | 13449 | 1.90% |
| 2025-01-03 | 4.51 | 4.33 | -0.18 | -3.99% | 4.31 | 4.56 | 437919 | 19313 | 2.66% |
| 2025-01-02 | 4.65 | 4.51 | -0.17 | -3.63% | 4.47 | 4.70 | 419707 | 19216 | 2.55% |
| 2024-12-31 | 4.84 | 4.68 | -0.16 | -3.31% | 4.67 | 4.88 | 365011 | 17328 | 2.22% |
| 2024-12-30 | 4.90 | 4.84 | -0.07 | -1.43% | 4.80 | 4.96 | 319333 | 15502 | 1.94% |
| 2024-12-27 | 4.85 | 4.91 | 0.10 | 2.08% | 4.85 | 5.00 | 525298 | 25937 | 3.19% |
| 2024-12-26 | 4.79 | 4.81 | 0.02 | 0.42% | 4.79 | 4.87 | 291442 | 14081 | 1.77% |