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 | 5.65 | 5.85 | 0.27 | 4.84% | 5.65 | 5.95 | 1268452 | 73921 | 13.53% |
| 2025-04-02 | 5.60 | 5.58 | -0.04 | -0.71% | 5.52 | 5.74 | 669772 | 37632 | 7.14% |
| 2025-04-01 | 5.75 | 5.62 | -0.14 | -2.43% | 5.60 | 5.90 | 977167 | 55946 | 10.42% |
| 2025-03-31 | 5.91 | 5.76 | -0.32 | -5.26% | 5.49 | 5.96 | 1430196 | 80784 | 15.26% |
| 2025-03-28 | 6.66 | 6.08 | -0.83 | -12.01% | 6.08 | 7.04 | 2195492 | 144418 | 23.42% |
| 2025-03-27 | 7.29 | 6.91 | -0.41 | -5.60% | 6.88 | 7.94 | 2804933 | 209845 | 29.92% |
| 2025-03-26 | 6.88 | 7.32 | 0.12 | 1.67% | 6.65 | 7.54 | 2381600 | 169480 | 25.40% |
| 2025-03-25 | 7.10 | 7.20 | 0.24 | 3.45% | 6.80 | 7.36 | 2880734 | 205681 | 30.73% |
| 2025-03-24 | 7.18 | 6.96 | -0.45 | -6.07% | 6.76 | 7.18 | 2887046 | 199985 | 30.80% |
| 2025-03-21 | 6.40 | 7.41 | 1.00 | 15.60% | 6.34 | 7.69 | 4137554 | 303107 | 44.13% |
| 2025-03-20 | 6.28 | 6.41 | 0.09 | 1.42% | 6.14 | 6.88 | 1468152 | 95142 | 15.66% |
| 2025-03-19 | 6.36 | 6.32 | -0.13 | -2.02% | 6.20 | 6.45 | 961221 | 60594 | 10.25% |
| 2025-03-18 | 6.41 | 6.45 | 0.21 | 3.37% | 6.33 | 6.51 | 1574497 | 101138 | 16.79% |
| 2025-03-17 | 6.19 | 6.24 | 0.00 | 0.00% | 6.17 | 6.35 | 777843 | 48543 | 8.30% |
| 2025-03-14 | 6.18 | 6.24 | 0.09 | 1.46% | 5.95 | 6.29 | 1091895 | 66977 | 11.65% |
| 2025-03-13 | 6.53 | 6.15 | -0.35 | -5.38% | 6.06 | 6.63 | 1650774 | 103430 | 17.61% |
| 2025-03-12 | 6.03 | 6.50 | 0.50 | 8.33% | 6.00 | 7.08 | 2473246 | 165089 | 26.38% |
| 2025-03-11 | 5.83 | 6.00 | 0.05 | 0.84% | 5.80 | 6.00 | 501107 | 29681 | 5.35% |
| 2025-03-10 | 6.04 | 5.95 | -0.15 | -2.46% | 5.87 | 6.05 | 554575 | 32960 | 5.92% |
| 2025-03-07 | 6.19 | 6.10 | -0.13 | -2.09% | 6.03 | 6.28 | 774032 | 47516 | 8.26% |
| 2025-03-06 | 6.06 | 6.23 | 0.19 | 3.15% | 6.04 | 6.27 | 941616 | 58372 | 10.04% |
| 2025-03-05 | 5.98 | 6.04 | 0.09 | 1.51% | 5.86 | 6.15 | 671428 | 40364 | 7.16% |
| 2025-03-04 | 5.78 | 5.95 | 0.08 | 1.36% | 5.73 | 5.98 | 481199 | 28454 | 5.13% |
| 2025-03-03 | 5.90 | 5.87 | 0.05 | 0.86% | 5.70 | 6.03 | 593670 | 34937 | 6.33% |
| 2025-02-28 | 6.21 | 5.82 | -0.48 | -7.62% | 5.81 | 6.27 | 938844 | 56369 | 10.01% |
| 2025-02-27 | 6.35 | 6.30 | -0.11 | -1.72% | 6.11 | 6.54 | 1108592 | 69764 | 11.83% |
| 2025-02-26 | 6.45 | 6.41 | -0.02 | -0.31% | 6.28 | 6.48 | 1055810 | 67211 | 11.26% |
| 2025-02-25 | 6.02 | 6.43 | 0.23 | 3.71% | 5.98 | 6.54 | 1692213 | 107222 | 18.05% |
| 2025-02-24 | 6.38 | 6.20 | -0.24 | -3.73% | 6.10 | 6.38 | 1266572 | 78505 | 13.51% |
| 2025-02-21 | 6.23 | 6.44 | 0.23 | 3.70% | 6.08 | 6.53 | 1714518 | 108116 | 18.29% |
| 2025-02-20 | 6.10 | 6.21 | 0.09 | 1.47% | 5.96 | 6.26 | 1396108 | 85440 | 14.89% |
| 2025-02-19 | 6.08 | 6.12 | 0.22 | 3.73% | 5.94 | 6.28 | 1239363 | 75501 | 13.22% |
| 2025-02-18 | 6.36 | 5.90 | -0.52 | -8.10% | 5.88 | 6.36 | 1574068 | 96080 | 16.79% |
| 2025-02-17 | 6.50 | 6.42 | -0.04 | -0.62% | 6.29 | 6.58 | 1703814 | 109341 | 18.17% |
| 2025-02-14 | 6.36 | 6.46 | -0.02 | -0.31% | 6.22 | 6.84 | 1970193 | 127985 | 21.02% |
| 2025-02-13 | 6.28 | 6.48 | 0.20 | 3.18% | 6.20 | 6.88 | 2299794 | 150988 | 24.53% |
| 2025-02-12 | 5.94 | 6.28 | 0.34 | 5.72% | 5.87 | 6.48 | 1925293 | 119351 | 20.54% |
| 2025-02-11 | 5.76 | 5.94 | 0.02 | 0.34% | 5.62 | 6.22 | 1910552 | 113353 | 20.38% |
| 2025-02-10 | 5.58 | 5.92 | 0.63 | 11.91% | 5.51 | 6.10 | 1858820 | 106616 | 19.83% |
| 2025-02-07 | 5.18 | 5.29 | 0.12 | 2.32% | 5.12 | 5.39 | 999154 | 52653 | 10.66% |
| 2025-02-06 | 5.00 | 5.17 | 0.12 | 2.38% | 4.93 | 5.19 | 774229 | 39555 | 8.26% |
| 2025-02-05 | 4.95 | 5.05 | 0.25 | 5.21% | 4.85 | 5.10 | 768487 | 38505 | 8.20% |
| 2025-01-27 | 5.00 | 4.80 | -0.10 | -2.04% | 4.80 | 5.07 | 611237 | 30001 | 6.52% |
| 2025-01-24 | 4.82 | 4.90 | 0.07 | 1.45% | 4.76 | 4.92 | 573590 | 27890 | 6.12% |
| 2025-01-23 | 5.00 | 4.83 | -0.22 | -4.36% | 4.83 | 5.19 | 877958 | 44220 | 9.37% |
| 2025-01-22 | 5.10 | 5.05 | -0.10 | -1.94% | 5.03 | 5.16 | 409089 | 20765 | 4.36% |
| 2025-01-21 | 5.20 | 5.15 | -0.02 | -0.39% | 5.06 | 5.24 | 486266 | 24920 | 5.19% |
| 2025-01-20 | 5.18 | 5.17 | 0.04 | 0.78% | 5.08 | 5.24 | 593519 | 30711 | 6.33% |
| 2025-01-17 | 5.14 | 5.13 | -0.03 | -0.58% | 5.03 | 5.25 | 716100 | 36821 | 7.64% |
| 2025-01-16 | 5.16 | 5.16 | 0.05 | 0.98% | 5.08 | 5.32 | 831284 | 43095 | 8.87% |
| 2025-01-15 | 5.08 | 5.11 | 0.01 | 0.20% | 5.04 | 5.32 | 1063257 | 54854 | 11.34% |
| 2025-01-14 | 4.65 | 5.10 | 0.48 | 10.39% | 4.62 | 5.25 | 1119162 | 55637 | 11.94% |
| 2025-01-13 | 4.50 | 4.62 | 0.01 | 0.22% | 4.38 | 4.62 | 519632 | 23462 | 5.54% |
| 2025-01-10 | 5.01 | 4.61 | -0.37 | -7.43% | 4.60 | 5.03 | 824852 | 39678 | 8.80% |
| 2025-01-09 | 4.90 | 4.98 | 0.04 | 0.81% | 4.87 | 5.07 | 714156 | 35629 | 7.62% |
| 2025-01-08 | 4.97 | 4.94 | -0.10 | -1.98% | 4.70 | 5.04 | 926745 | 45275 | 9.89% |
| 2025-01-07 | 4.88 | 5.04 | 0.21 | 4.35% | 4.76 | 5.09 | 953227 | 47095 | 10.17% |
| 2025-01-06 | 5.22 | 4.83 | -0.51 | -9.55% | 4.80 | 5.27 | 1179665 | 58882 | 12.58% |
| 2025-01-03 | 6.04 | 5.34 | -0.81 | -13.17% | 5.33 | 6.14 | 1662963 | 93078 | 17.74% |
| 2025-01-02 | 6.15 | 6.15 | -0.02 | -0.32% | 5.85 | 6.37 | 1802051 | 110994 | 19.22% |
| 2024-12-31 | 6.36 | 6.17 | -0.02 | -0.32% | 6.11 | 6.74 | 2842599 | 181344 | 30.32% |
| 2024-12-30 | 5.78 | 6.19 | 1.03 | 19.96% | 5.68 | 6.19 | 1588135 | 96118 | 16.94% |
| 2024-12-27 | 5.13 | 5.16 | 0.04 | 0.78% | 5.08 | 5.29 | 325863 | 16978 | 3.48% |
| 2024-12-26 | 5.07 | 5.12 | 0.05 | 0.99% | 5.07 | 5.18 | 272523 | 13999 | 2.91% |
| 2024-12-25 | 5.35 | 5.07 | -0.28 | -5.23% | 4.98 | 5.36 | 435431 | 22216 | 4.64% |