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 | 5.80 | 6.02 | 0.18 | 3.08% | 5.80 | 6.09 | 247028 | 14767 | 3.76% |
| 2025-04-02 | 5.85 | 5.84 | -0.05 | -0.85% | 5.79 | 6.01 | 240451 | 14186 | 3.66% |
| 2025-04-01 | 5.85 | 5.89 | 0.15 | 2.61% | 5.85 | 6.19 | 421157 | 25363 | 6.41% |
| 2025-03-31 | 5.84 | 5.74 | -0.19 | -3.20% | 5.35 | 5.90 | 473059 | 26780 | 7.20% |
| 2025-03-28 | 6.20 | 5.93 | -0.40 | -6.32% | 5.92 | 6.23 | 504311 | 30728 | 7.67% |
| 2025-03-27 | 6.00 | 6.33 | -0.09 | -1.40% | 5.91 | 6.77 | 851158 | 53073 | 12.95% |
| 2025-03-26 | 6.42 | 6.42 | -1.60 | -19.95% | 6.42 | 6.42 | 105011 | 6741 | 1.60% |
| 2025-03-25 | 8.02 | 8.02 | -2.00 | -19.96% | 8.02 | 8.02 | 34815 | 2792 | 0.53% |
| 2025-03-21 | 10.45 | 10.02 | -0.05 | -0.50% | 10.00 | 10.66 | 448045 | 46221 | 6.81% |
| 2025-03-20 | 10.10 | 10.07 | -0.15 | -1.47% | 9.90 | 10.19 | 349636 | 34943 | 5.32% |
| 2025-03-19 | 9.88 | 10.22 | 0.40 | 4.07% | 9.77 | 10.44 | 534064 | 54045 | 8.12% |
| 2025-03-18 | 9.81 | 9.82 | -0.03 | -0.30% | 9.75 | 9.93 | 152244 | 14938 | 2.32% |
| 2025-03-17 | 9.94 | 9.85 | -0.08 | -0.81% | 9.82 | 10.05 | 199012 | 19744 | 3.03% |
| 2025-03-14 | 9.76 | 9.93 | 0.09 | 0.91% | 9.65 | 9.95 | 248700 | 24388 | 3.78% |
| 2025-03-13 | 9.65 | 9.84 | 0.18 | 1.86% | 9.57 | 9.93 | 273967 | 26701 | 4.17% |
| 2025-03-12 | 9.73 | 9.66 | -0.07 | -0.72% | 9.65 | 9.80 | 161913 | 15696 | 2.46% |
| 2025-03-11 | 9.78 | 9.73 | -0.25 | -2.51% | 9.61 | 9.87 | 240058 | 23261 | 3.65% |
| 2025-03-10 | 9.60 | 9.98 | 0.55 | 5.83% | 9.60 | 10.45 | 468934 | 47028 | 7.13% |
| 2025-03-07 | 9.59 | 9.43 | -0.24 | -2.48% | 9.35 | 9.68 | 228998 | 21673 | 3.48% |
| 2025-03-06 | 9.54 | 9.67 | 0.17 | 1.79% | 9.44 | 9.77 | 239141 | 22977 | 3.64% |
| 2025-03-05 | 9.57 | 9.50 | -0.12 | -1.25% | 9.32 | 9.59 | 243426 | 22930 | 3.70% |
| 2025-03-04 | 9.76 | 9.62 | -0.24 | -2.43% | 9.47 | 9.77 | 288039 | 27666 | 4.38% |
| 2025-03-03 | 9.90 | 9.86 | -0.15 | -1.50% | 9.63 | 10.11 | 286233 | 28276 | 4.35% |
| 2025-02-28 | 10.43 | 10.01 | -0.52 | -4.94% | 9.98 | 10.65 | 361598 | 37083 | 5.50% |
| 2025-02-27 | 10.23 | 10.53 | 0.22 | 2.13% | 10.19 | 10.56 | 397000 | 41438 | 6.04% |
| 2025-02-26 | 10.15 | 10.31 | 0.16 | 1.58% | 10.15 | 10.36 | 278445 | 28544 | 4.24% |
| 2025-02-25 | 10.16 | 10.15 | -0.13 | -1.26% | 10.00 | 10.37 | 259704 | 26474 | 3.95% |
| 2025-02-24 | 9.99 | 10.28 | 0.25 | 2.49% | 9.91 | 10.50 | 406907 | 41563 | 6.19% |
| 2025-02-21 | 9.96 | 10.03 | -0.01 | -0.10% | 9.86 | 10.08 | 301080 | 29994 | 4.58% |
| 2025-02-20 | 9.91 | 10.04 | 0.01 | 0.10% | 9.88 | 10.31 | 292796 | 29592 | 4.45% |
| 2025-02-19 | 9.99 | 10.03 | 0.05 | 0.50% | 9.87 | 10.17 | 311041 | 31099 | 4.73% |
| 2025-02-18 | 10.73 | 9.98 | -0.75 | -6.99% | 9.96 | 10.79 | 481105 | 49449 | 7.32% |
| 2025-02-17 | 11.26 | 10.73 | 0.05 | 0.47% | 10.69 | 11.58 | 624303 | 69261 | 9.50% |
| 2025-02-14 | 10.08 | 10.68 | 0.61 | 6.06% | 10.08 | 11.30 | 817632 | 88794 | 12.44% |
| 2025-02-13 | 10.19 | 10.07 | -0.12 | -1.18% | 10.01 | 10.25 | 237990 | 24092 | 3.62% |
| 2025-02-12 | 10.08 | 10.19 | 0.06 | 0.59% | 9.96 | 10.33 | 310741 | 31280 | 4.73% |
| 2025-02-11 | 10.52 | 10.13 | -0.42 | -3.98% | 10.11 | 10.57 | 347204 | 35497 | 5.28% |
| 2025-02-10 | 10.40 | 10.55 | 0.08 | 0.76% | 10.34 | 10.64 | 419863 | 44057 | 6.39% |
| 2025-02-07 | 10.10 | 10.47 | 0.21 | 2.05% | 10.10 | 10.72 | 491821 | 51563 | 7.48% |
| 2025-02-06 | 9.96 | 10.26 | 0.30 | 3.01% | 9.66 | 10.37 | 403267 | 40338 | 6.13% |
| 2025-02-05 | 9.89 | 9.96 | 0.40 | 4.18% | 9.75 | 10.20 | 308721 | 30782 | 4.70% |
| 2025-01-27 | 9.52 | 9.56 | 0.04 | 0.42% | 9.52 | 9.99 | 191589 | 18617 | 2.91% |
| 2025-01-24 | 9.56 | 9.52 | -0.04 | -0.42% | 9.42 | 9.65 | 197826 | 18836 | 3.01% |
| 2025-01-23 | 9.75 | 9.56 | -0.08 | -0.83% | 9.56 | 9.98 | 212513 | 20826 | 3.23% |
| 2025-01-22 | 10.00 | 9.64 | -0.31 | -3.12% | 9.61 | 10.00 | 203876 | 19849 | 3.10% |
| 2025-01-21 | 10.13 | 9.95 | -0.10 | -1.00% | 9.76 | 10.19 | 213392 | 21173 | 3.25% |
| 2025-01-20 | 10.15 | 10.05 | -0.06 | -0.59% | 10.01 | 10.28 | 182776 | 18507 | 2.78% |
| 2025-01-17 | 10.10 | 10.11 | -0.10 | -0.98% | 9.93 | 10.28 | 225172 | 22674 | 3.42% |
| 2025-01-16 | 10.05 | 10.21 | -0.07 | -0.68% | 9.98 | 10.45 | 350363 | 35707 | 5.33% |
| 2025-01-15 | 10.35 | 10.28 | 0.00 | 0.00% | 10.07 | 10.63 | 330824 | 34137 | 5.03% |
| 2025-01-14 | 9.91 | 10.28 | 0.50 | 5.11% | 9.88 | 10.28 | 338843 | 34441 | 5.15% |
| 2025-01-13 | 9.65 | 9.78 | -0.17 | -1.71% | 9.34 | 9.92 | 255543 | 24631 | 3.89% |
| 2025-01-10 | 10.65 | 9.95 | -0.73 | -6.84% | 9.94 | 10.65 | 418069 | 42714 | 6.36% |
| 2025-01-09 | 10.60 | 10.68 | -0.22 | -2.02% | 10.31 | 11.02 | 466471 | 49697 | 7.10% |
| 2025-01-08 | 10.53 | 10.90 | 0.28 | 2.64% | 10.45 | 11.40 | 689389 | 75889 | 10.49% |
| 2025-01-07 | 10.95 | 10.62 | -0.68 | -6.02% | 10.30 | 10.95 | 707920 | 74290 | 10.77% |
| 2025-01-06 | 9.90 | 11.30 | 1.44 | 14.60% | 9.90 | 11.50 | 972142 | 105551 | 14.79% |
| 2025-01-03 | 9.88 | 9.86 | 0.22 | 2.28% | 9.65 | 10.50 | 542003 | 54654 | 8.24% |
| 2025-01-02 | 9.88 | 9.64 | -0.13 | -1.33% | 9.53 | 10.09 | 267819 | 26309 | 4.07% |
| 2024-12-31 | 10.28 | 9.77 | -0.42 | -4.12% | 9.74 | 10.32 | 325557 | 32392 | 4.95% |
| 2024-12-30 | 10.43 | 10.19 | -0.25 | -2.39% | 10.11 | 10.58 | 245715 | 25215 | 3.74% |
| 2024-12-27 | 10.41 | 10.44 | 0.01 | 0.10% | 10.22 | 10.68 | 291717 | 30674 | 4.44% |
| 2024-12-26 | 11.30 | 10.43 | -1.07 | -9.30% | 9.91 | 11.43 | 559149 | 59546 | 8.50% |