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 | 6.20 | 7.04 | 0.86 | 13.92% | 6.20 | 7.42 | 994465 | 71017 | 25.03% |
| 2025-04-02 | 5.80 | 6.18 | 0.34 | 5.82% | 5.75 | 6.45 | 362727 | 22349 | 9.13% |
| 2025-04-01 | 5.82 | 5.84 | 0.04 | 0.69% | 5.79 | 5.97 | 149947 | 8803 | 3.77% |
| 2025-03-31 | 6.01 | 5.80 | -0.24 | -3.97% | 5.68 | 6.01 | 197040 | 11401 | 4.96% |
| 2025-03-28 | 6.48 | 6.04 | -0.44 | -6.79% | 6.02 | 6.48 | 283591 | 17588 | 7.14% |
| 2025-03-27 | 6.61 | 6.48 | -0.24 | -3.57% | 6.35 | 6.67 | 251156 | 16298 | 6.32% |
| 2025-03-26 | 6.67 | 6.72 | -0.07 | -1.03% | 6.56 | 6.85 | 346540 | 23079 | 8.72% |
| 2025-03-25 | 6.40 | 6.79 | 0.43 | 6.76% | 6.28 | 6.80 | 456686 | 30150 | 11.49% |
| 2025-03-24 | 6.59 | 6.36 | -0.22 | -3.34% | 6.14 | 6.77 | 323311 | 20788 | 8.14% |
| 2025-03-21 | 6.49 | 6.58 | 0.07 | 1.08% | 6.41 | 6.66 | 329702 | 21603 | 8.30% |
| 2025-03-20 | 6.42 | 6.51 | 0.05 | 0.77% | 6.38 | 6.60 | 271784 | 17664 | 6.84% |
| 2025-03-19 | 6.36 | 6.46 | 0.04 | 0.62% | 6.32 | 6.52 | 217309 | 13976 | 5.47% |
| 2025-03-18 | 6.42 | 6.42 | -0.03 | -0.47% | 6.36 | 6.50 | 204148 | 13068 | 5.14% |
| 2025-03-17 | 6.35 | 6.45 | 0.08 | 1.26% | 6.27 | 6.46 | 260611 | 16650 | 6.56% |
| 2025-03-14 | 6.41 | 6.37 | -0.16 | -2.45% | 6.20 | 6.46 | 378993 | 23879 | 9.54% |
| 2025-03-13 | 6.24 | 6.53 | 0.28 | 4.48% | 6.16 | 6.67 | 550042 | 35408 | 13.84% |
| 2025-03-12 | 6.15 | 6.25 | 0.13 | 2.12% | 6.09 | 6.32 | 215066 | 13358 | 5.41% |
| 2025-03-11 | 6.07 | 6.12 | -0.01 | -0.16% | 6.00 | 6.15 | 117675 | 7143 | 2.96% |
| 2025-03-10 | 6.11 | 6.13 | -0.01 | -0.16% | 6.09 | 6.20 | 107257 | 6584 | 2.70% |
| 2025-03-07 | 6.18 | 6.14 | -0.05 | -0.81% | 6.08 | 6.23 | 141458 | 8706 | 3.56% |
| 2025-03-06 | 6.25 | 6.19 | -0.05 | -0.80% | 6.17 | 6.28 | 210581 | 13091 | 5.30% |
| 2025-03-05 | 6.11 | 6.24 | 0.09 | 1.46% | 6.03 | 6.26 | 259226 | 15959 | 6.52% |
| 2025-03-04 | 5.94 | 6.15 | 0.24 | 4.06% | 5.85 | 6.51 | 271888 | 16742 | 6.84% |
| 2025-03-03 | 5.88 | 5.91 | 0.02 | 0.34% | 5.83 | 6.04 | 118350 | 7039 | 2.98% |
| 2025-02-28 | 6.10 | 5.89 | -0.23 | -3.76% | 5.84 | 6.10 | 144747 | 8616 | 3.64% |
| 2025-02-27 | 6.17 | 6.12 | -0.04 | -0.65% | 6.02 | 6.22 | 142766 | 8746 | 3.59% |
| 2025-02-26 | 6.03 | 6.16 | 0.12 | 1.99% | 6.00 | 6.23 | 206835 | 12718 | 5.21% |
| 2025-02-25 | 5.97 | 6.04 | 0.04 | 0.67% | 5.91 | 6.13 | 194526 | 11770 | 4.90% |
| 2025-02-24 | 6.04 | 6.00 | -0.05 | -0.83% | 5.94 | 6.12 | 246848 | 14888 | 6.21% |
| 2025-02-21 | 5.97 | 6.05 | 0.07 | 1.17% | 5.86 | 6.13 | 214058 | 12861 | 5.39% |
| 2025-02-20 | 5.90 | 5.98 | 0.09 | 1.53% | 5.85 | 5.99 | 114719 | 6805 | 2.89% |
| 2025-02-19 | 5.68 | 5.89 | 0.21 | 3.70% | 5.68 | 5.92 | 133698 | 7835 | 3.36% |
| 2025-02-18 | 5.91 | 5.68 | -0.22 | -3.73% | 5.66 | 5.94 | 91895 | 5327 | 2.31% |
| 2025-02-17 | 5.75 | 5.90 | 0.14 | 2.43% | 5.75 | 5.95 | 101462 | 5948 | 2.55% |
| 2025-02-14 | 5.78 | 5.76 | -0.04 | -0.69% | 5.71 | 5.84 | 79338 | 4580 | 2.00% |
| 2025-02-13 | 5.89 | 5.80 | -0.11 | -1.86% | 5.80 | 5.94 | 72898 | 4266 | 1.83% |
| 2025-02-12 | 5.87 | 5.91 | 0.00 | 0.00% | 5.85 | 5.94 | 98613 | 5812 | 2.48% |
| 2025-02-11 | 5.95 | 5.91 | -0.03 | -0.51% | 5.83 | 5.97 | 96185 | 5655 | 2.42% |
| 2025-02-10 | 5.81 | 5.94 | 0.11 | 1.89% | 5.77 | 5.94 | 115106 | 6750 | 2.90% |
| 2025-02-07 | 5.80 | 5.83 | 0.03 | 0.52% | 5.72 | 5.91 | 135291 | 7886 | 3.41% |
| 2025-02-06 | 5.69 | 5.80 | 0.11 | 1.93% | 5.63 | 5.80 | 108720 | 6238 | 2.74% |
| 2025-02-05 | 5.65 | 5.69 | 0.18 | 3.27% | 5.56 | 5.75 | 104532 | 5916 | 2.63% |
| 2025-01-27 | 5.64 | 5.51 | -0.11 | -1.96% | 5.51 | 5.73 | 72091 | 4048 | 1.81% |
| 2025-01-24 | 5.62 | 5.62 | 0.00 | 0.00% | 5.51 | 5.65 | 85974 | 4796 | 2.16% |
| 2025-01-23 | 5.61 | 5.62 | 0.07 | 1.26% | 5.60 | 5.80 | 110732 | 6308 | 2.79% |
| 2025-01-22 | 5.56 | 5.55 | -0.05 | -0.89% | 5.45 | 5.70 | 80503 | 4471 | 2.03% |
| 2025-01-21 | 5.65 | 5.60 | 0.00 | 0.00% | 5.45 | 5.68 | 89151 | 4950 | 2.24% |
| 2025-01-20 | 5.50 | 5.60 | 0.14 | 2.56% | 5.45 | 5.66 | 80674 | 4505 | 2.03% |
| 2025-01-17 | 5.48 | 5.46 | -0.02 | -0.36% | 5.39 | 5.53 | 58960 | 3215 | 1.48% |
| 2025-01-16 | 5.52 | 5.48 | -0.01 | -0.18% | 5.41 | 5.64 | 73293 | 4053 | 1.84% |
| 2025-01-15 | 5.60 | 5.49 | -0.05 | -0.90% | 5.45 | 5.60 | 71493 | 3930 | 1.80% |
| 2025-01-14 | 5.28 | 5.54 | 0.27 | 5.12% | 5.28 | 5.55 | 99280 | 5430 | 2.50% |
| 2025-01-13 | 5.04 | 5.27 | 0.13 | 2.53% | 4.92 | 5.30 | 94377 | 4885 | 2.38% |
| 2025-01-10 | 5.40 | 5.14 | -0.26 | -4.81% | 5.13 | 5.46 | 91567 | 4849 | 2.30% |
| 2025-01-09 | 5.37 | 5.40 | 0.02 | 0.37% | 5.33 | 5.47 | 66967 | 3636 | 1.69% |
| 2025-01-08 | 5.43 | 5.38 | -0.02 | -0.37% | 5.13 | 5.46 | 88584 | 4704 | 2.23% |
| 2025-01-07 | 5.21 | 5.40 | 0.20 | 3.85% | 5.21 | 5.40 | 87577 | 4651 | 2.20% |
| 2025-01-06 | 5.13 | 5.20 | 0.03 | 0.58% | 4.87 | 5.25 | 104117 | 5335 | 2.62% |
| 2025-01-03 | 5.53 | 5.17 | -0.33 | -6.00% | 5.14 | 5.55 | 114198 | 6065 | 2.87% |
| 2025-01-02 | 5.55 | 5.50 | -0.09 | -1.61% | 5.44 | 5.75 | 117477 | 6550 | 2.96% |
| 2024-12-31 | 5.76 | 5.59 | -0.17 | -2.95% | 5.58 | 5.85 | 96880 | 5497 | 2.44% |
| 2024-12-30 | 5.83 | 5.76 | -0.09 | -1.54% | 5.57 | 5.87 | 86097 | 4947 | 2.17% |
| 2024-12-27 | 5.74 | 5.85 | 0.08 | 1.39% | 5.74 | 6.00 | 84948 | 5011 | 2.14% |
| 2024-12-26 | 5.70 | 5.77 | 0.04 | 0.70% | 5.70 | 5.90 | 82623 | 4804 | 2.08% |