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 | 5.08 | 5.15 | -0.02 | -0.39% | 5.07 | 5.21 | 236151 | 12184 | 2.50% |
| 2025-04-02 | 5.18 | 5.17 | 0.03 | 0.58% | 5.14 | 5.29 | 266803 | 13896 | 2.82% |
| 2025-04-01 | 5.35 | 5.14 | -0.20 | -3.75% | 5.11 | 5.39 | 396781 | 20784 | 4.20% |
| 2025-03-31 | 5.48 | 5.34 | -0.29 | -5.15% | 5.20 | 5.48 | 494935 | 26292 | 5.24% |
| 2025-03-28 | 5.50 | 5.63 | 0.08 | 1.44% | 5.36 | 5.85 | 671529 | 37575 | 7.10% |
| 2025-03-27 | 5.58 | 5.55 | -0.06 | -1.07% | 5.41 | 5.64 | 364723 | 20132 | 3.86% |
| 2025-03-26 | 5.59 | 5.61 | 0.01 | 0.18% | 5.55 | 5.70 | 273453 | 15404 | 2.89% |
| 2025-03-25 | 5.85 | 5.60 | -0.34 | -5.72% | 5.60 | 5.85 | 448070 | 25502 | 4.74% |
| 2025-03-24 | 6.25 | 5.94 | -0.28 | -4.50% | 5.60 | 6.26 | 710750 | 41789 | 7.52% |
| 2025-03-21 | 6.27 | 6.22 | 0.01 | 0.16% | 6.20 | 6.48 | 557311 | 35227 | 5.90% |
| 2025-03-20 | 6.27 | 6.21 | -0.04 | -0.64% | 6.19 | 6.34 | 359922 | 22518 | 3.81% |
| 2025-03-19 | 6.31 | 6.25 | -0.17 | -2.65% | 6.17 | 6.36 | 437822 | 27290 | 4.63% |
| 2025-03-18 | 6.49 | 6.42 | 0.04 | 0.63% | 6.38 | 6.62 | 631128 | 41024 | 6.68% |
| 2025-03-17 | 6.34 | 6.38 | 0.07 | 1.11% | 6.21 | 6.44 | 567120 | 35739 | 6.00% |
| 2025-03-14 | 6.24 | 6.31 | 0.07 | 1.12% | 6.18 | 6.33 | 487340 | 30604 | 5.16% |
| 2025-03-13 | 6.36 | 6.24 | -0.26 | -4.00% | 6.16 | 6.41 | 730281 | 45721 | 7.72% |
| 2025-03-12 | 6.60 | 6.50 | 0.14 | 2.20% | 6.48 | 6.87 | 1099818 | 73733 | 11.63% |
| 2025-03-11 | 6.17 | 6.36 | 0.01 | 0.16% | 6.16 | 6.38 | 444332 | 27999 | 4.70% |
| 2025-03-10 | 6.43 | 6.35 | -0.20 | -3.05% | 6.25 | 6.51 | 661757 | 42054 | 7.00% |
| 2025-03-07 | 6.65 | 6.55 | -0.21 | -3.11% | 6.45 | 6.95 | 1019227 | 68263 | 10.78% |
| 2025-03-06 | 6.36 | 6.76 | 0.44 | 6.96% | 6.33 | 6.82 | 1164330 | 77266 | 12.32% |
| 2025-03-05 | 6.44 | 6.32 | -0.01 | -0.16% | 6.23 | 6.49 | 589601 | 37328 | 6.24% |
| 2025-03-04 | 6.05 | 6.33 | 0.16 | 2.59% | 5.95 | 6.44 | 724844 | 45091 | 7.67% |
| 2025-03-03 | 6.54 | 6.17 | -0.44 | -6.66% | 6.00 | 6.63 | 1093686 | 68579 | 11.57% |
| 2025-02-28 | 7.06 | 6.61 | -0.57 | -7.94% | 6.50 | 7.06 | 1156658 | 78474 | 12.24% |
| 2025-02-27 | 6.75 | 7.18 | 0.26 | 3.76% | 6.64 | 7.18 | 1713557 | 119719 | 18.13% |
| 2025-02-26 | 6.64 | 6.92 | 0.34 | 5.17% | 6.63 | 7.38 | 1772283 | 124396 | 18.75% |
| 2025-02-25 | 6.60 | 6.58 | -0.21 | -3.09% | 6.51 | 6.75 | 847804 | 55992 | 8.97% |
| 2025-02-24 | 6.70 | 6.79 | 0.01 | 0.15% | 6.45 | 6.88 | 1278136 | 85248 | 13.52% |
| 2025-02-21 | 6.69 | 6.78 | 0.04 | 0.59% | 6.51 | 6.88 | 1306236 | 87763 | 13.82% |
| 2025-02-20 | 6.73 | 6.74 | -0.10 | -1.46% | 6.63 | 7.03 | 1250979 | 85129 | 13.23% |
| 2025-02-19 | 6.64 | 6.84 | 0.33 | 5.07% | 6.57 | 6.89 | 1546968 | 103957 | 16.36% |
| 2025-02-18 | 6.92 | 6.51 | -0.59 | -8.31% | 6.44 | 7.18 | 1868271 | 126255 | 19.76% |
| 2025-02-17 | 6.93 | 7.10 | -0.35 | -4.70% | 6.93 | 7.68 | 2337097 | 168728 | 24.72% |
| 2025-02-14 | 8.12 | 7.45 | -0.43 | -5.46% | 7.41 | 8.67 | 3761856 | 302755 | 39.79% |
| 2025-02-13 | 6.69 | 7.88 | 1.31 | 19.94% | 6.65 | 7.88 | 2538417 | 192461 | 26.85% |
| 2025-02-12 | 6.54 | 6.57 | -0.18 | -2.67% | 6.41 | 6.73 | 1535089 | 100909 | 16.24% |
| 2025-02-11 | 6.50 | 6.75 | 0.34 | 5.30% | 6.20 | 7.05 | 2370406 | 156105 | 25.62% |
| 2025-02-10 | 5.98 | 6.41 | 0.36 | 5.95% | 5.85 | 6.48 | 1831064 | 114136 | 19.79% |
| 2025-02-07 | 5.80 | 6.05 | 0.07 | 1.17% | 5.73 | 6.27 | 1947115 | 116079 | 21.04% |
| 2025-02-06 | 5.68 | 5.98 | 0.46 | 8.33% | 5.61 | 6.14 | 1839305 | 107130 | 19.88% |
| 2025-02-05 | 5.60 | 5.52 | 0.22 | 4.15% | 5.42 | 5.80 | 1211488 | 67447 | 13.09% |
| 2025-01-27 | 5.62 | 5.30 | -0.18 | -3.28% | 5.29 | 5.85 | 1198661 | 66571 | 12.95% |
| 2025-01-24 | 5.15 | 5.48 | 0.33 | 6.41% | 5.04 | 5.59 | 1433646 | 76491 | 15.49% |
| 2025-01-23 | 5.48 | 5.15 | -0.18 | -3.38% | 5.13 | 5.58 | 1324040 | 71490 | 14.31% |
| 2025-01-22 | 5.65 | 5.33 | -0.60 | -10.12% | 5.30 | 5.71 | 1488244 | 80762 | 16.08% |
| 2025-01-21 | 5.29 | 5.93 | 0.64 | 12.10% | 5.11 | 6.21 | 2513482 | 142180 | 27.16% |
| 2025-01-20 | 5.52 | 5.29 | 0.01 | 0.19% | 5.23 | 5.78 | 1777359 | 96705 | 19.21% |
| 2025-01-17 | 5.93 | 5.28 | -0.82 | -13.44% | 5.24 | 5.99 | 2341684 | 129659 | 25.31% |
| 2025-01-16 | 6.15 | 6.10 | -0.09 | -1.45% | 5.97 | 6.88 | 3319228 | 211843 | 35.87% |
| 2025-01-15 | 6.10 | 6.19 | 1.03 | 19.96% | 5.71 | 6.19 | 2115031 | 126081 | 22.86% |
| 2025-01-14 | 4.51 | 5.16 | 0.86 | 20.00% | 4.40 | 5.16 | 1011177 | 49207 | 10.93% |
| 2025-01-13 | 4.24 | 4.30 | -0.01 | -0.23% | 4.10 | 4.34 | 485814 | 20585 | 5.25% |
| 2025-01-10 | 4.55 | 4.31 | -0.28 | -6.10% | 4.30 | 4.65 | 799155 | 35807 | 8.64% |
| 2025-01-09 | 4.46 | 4.59 | 0.17 | 3.85% | 4.38 | 4.77 | 1169938 | 53772 | 12.64% |
| 2025-01-08 | 4.37 | 4.42 | 0.00 | 0.00% | 4.20 | 4.46 | 788392 | 34235 | 8.52% |
| 2025-01-07 | 4.22 | 4.42 | 0.27 | 6.51% | 4.13 | 4.42 | 771325 | 33072 | 8.34% |
| 2025-01-06 | 4.20 | 4.15 | -0.22 | -5.03% | 4.05 | 4.29 | 794958 | 33061 | 8.59% |
| 2025-01-03 | 4.74 | 4.37 | -0.36 | -7.61% | 4.35 | 4.78 | 660749 | 29634 | 7.14% |
| 2025-01-02 | 4.72 | 4.73 | -0.01 | -0.21% | 4.60 | 4.87 | 611952 | 29047 | 6.61% |
| 2024-12-31 | 5.12 | 4.74 | -0.33 | -6.51% | 4.73 | 5.16 | 724293 | 35333 | 7.83% |
| 2024-12-30 | 5.10 | 5.07 | -0.08 | -1.55% | 4.97 | 5.21 | 650862 | 32957 | 7.03% |
| 2024-12-27 | 5.25 | 5.15 | -0.09 | -1.72% | 5.14 | 5.40 | 701275 | 36973 | 7.58% |
| 2024-12-26 | 5.23 | 5.24 | 0.02 | 0.38% | 5.21 | 5.35 | 666864 | 35121 | 7.21% |