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 | 5.84 | -0.10 | -1.68% | 5.80 | 5.98 | 429752 | 25226 | 3.28% |
| 2025-04-02 | 5.93 | 5.94 | -0.01 | -0.17% | 5.90 | 6.00 | 429910 | 25551 | 3.28% |
| 2025-04-01 | 6.06 | 5.95 | -0.10 | -1.65% | 5.93 | 6.11 | 581895 | 35021 | 4.44% |
| 2025-03-31 | 6.05 | 6.05 | -0.02 | -0.33% | 5.79 | 6.13 | 777086 | 46055 | 5.93% |
| 2025-03-28 | 6.13 | 6.07 | -0.04 | -0.65% | 6.07 | 6.18 | 469522 | 28699 | 3.58% |
| 2025-03-27 | 6.22 | 6.11 | -0.07 | -1.13% | 6.11 | 6.33 | 640063 | 39810 | 4.88% |
| 2025-03-26 | 6.26 | 6.18 | 0.02 | 0.32% | 6.18 | 6.34 | 523737 | 32638 | 4.00% |
| 2025-03-25 | 6.56 | 6.16 | -0.41 | -6.24% | 6.11 | 6.56 | 897702 | 56557 | 6.85% |
| 2025-03-24 | 6.83 | 6.57 | -0.32 | -4.64% | 6.27 | 6.84 | 1311357 | 85413 | 10.00% |
| 2025-03-21 | 7.12 | 6.89 | -0.37 | -5.10% | 6.89 | 7.15 | 1295274 | 90187 | 9.88% |
| 2025-03-20 | 6.89 | 7.26 | 0.33 | 4.76% | 6.82 | 7.75 | 2263715 | 166042 | 17.27% |
| 2025-03-19 | 7.08 | 6.93 | -0.18 | -2.53% | 6.89 | 7.08 | 838819 | 58414 | 6.40% |
| 2025-03-18 | 7.10 | 7.11 | 0.03 | 0.42% | 7.07 | 7.27 | 867028 | 61956 | 6.61% |
| 2025-03-17 | 7.17 | 7.08 | -0.07 | -0.98% | 7.07 | 7.20 | 679913 | 48407 | 5.19% |
| 2025-03-14 | 6.95 | 7.15 | 0.16 | 2.29% | 6.91 | 7.22 | 969671 | 68755 | 7.40% |
| 2025-03-13 | 7.22 | 6.99 | -0.32 | -4.38% | 6.91 | 7.27 | 1290025 | 90881 | 9.84% |
| 2025-03-12 | 7.40 | 7.31 | -0.05 | -0.68% | 7.30 | 7.58 | 1402768 | 104588 | 10.70% |
| 2025-03-11 | 7.15 | 7.36 | 0.02 | 0.27% | 7.08 | 7.39 | 992983 | 72007 | 7.58% |
| 2025-03-10 | 7.60 | 7.34 | -0.22 | -2.91% | 7.27 | 7.67 | 1284565 | 94757 | 9.80% |
| 2025-03-07 | 7.66 | 7.56 | -0.22 | -2.83% | 7.40 | 7.95 | 2166880 | 166589 | 16.53% |
| 2025-03-06 | 7.65 | 7.78 | -0.01 | -0.13% | 7.60 | 8.11 | 3022441 | 236260 | 23.06% |
| 2025-03-05 | 7.51 | 7.79 | 0.27 | 3.59% | 7.38 | 8.24 | 3536700 | 276711 | 26.98% |
| 2025-03-04 | 6.63 | 7.52 | 0.74 | 10.91% | 6.60 | 7.84 | 2971142 | 216334 | 22.67% |
| 2025-03-03 | 6.75 | 6.78 | 0.04 | 0.59% | 6.57 | 7.00 | 1313537 | 89324 | 10.02% |
| 2025-02-28 | 7.13 | 6.74 | -0.39 | -5.47% | 6.72 | 7.29 | 1630578 | 113992 | 12.44% |
| 2025-02-27 | 7.55 | 7.13 | -0.39 | -5.19% | 7.01 | 7.64 | 1903149 | 138156 | 14.52% |
| 2025-02-26 | 7.41 | 7.52 | 0.10 | 1.35% | 7.15 | 7.62 | 1963217 | 144877 | 14.98% |
| 2025-02-25 | 7.26 | 7.42 | -0.15 | -1.98% | 7.21 | 7.78 | 1965389 | 147944 | 14.99% |
| 2025-02-24 | 7.99 | 7.57 | -0.61 | -7.46% | 7.51 | 7.99 | 2695049 | 206959 | 20.56% |
| 2025-02-21 | 8.20 | 8.18 | -0.10 | -1.21% | 7.86 | 8.58 | 3794632 | 308944 | 28.95% |
| 2025-02-20 | 7.51 | 8.28 | 0.64 | 8.38% | 7.50 | 8.93 | 4650306 | 379778 | 35.48% |
| 2025-02-19 | 7.45 | 7.64 | 0.20 | 2.69% | 6.84 | 7.88 | 3312311 | 246698 | 25.27% |
| 2025-02-18 | 7.38 | 7.44 | 0.06 | 0.81% | 7.38 | 7.97 | 3613712 | 276140 | 27.57% |
| 2025-02-17 | 7.75 | 7.38 | 0.19 | 2.64% | 7.30 | 8.44 | 6030970 | 473570 | 46.01% |
| 2025-02-14 | 5.88 | 7.19 | 1.20 | 20.03% | 5.88 | 7.19 | 3634914 | 241612 | 27.73% |
| 2025-02-13 | 5.90 | 5.99 | 0.08 | 1.35% | 5.69 | 6.24 | 2932097 | 175325 | 22.37% |
| 2025-02-12 | 5.82 | 5.91 | -0.20 | -3.27% | 5.82 | 6.07 | 2410571 | 142940 | 18.39% |
| 2025-02-11 | 5.90 | 6.11 | 0.13 | 2.17% | 5.62 | 6.66 | 3595517 | 217779 | 27.43% |
| 2025-02-10 | 5.81 | 5.98 | 0.12 | 2.05% | 5.67 | 6.12 | 2838909 | 168461 | 21.66% |
| 2025-02-07 | 5.56 | 5.86 | 0.16 | 2.81% | 5.49 | 5.99 | 3201478 | 185023 | 24.42% |
| 2025-02-06 | 5.83 | 5.70 | 0.02 | 0.35% | 5.68 | 6.31 | 4473880 | 264618 | 34.13% |
| 2025-02-05 | 5.48 | 5.68 | 0.95 | 20.08% | 5.37 | 5.68 | 1258264 | 70426 | 9.60% |
| 2025-01-27 | 4.80 | 4.73 | 0.59 | 14.25% | 4.49 | 4.90 | 2525616 | 118386 | 19.27% |
| 2025-01-24 | 4.07 | 4.14 | 0.04 | 0.98% | 4.04 | 4.16 | 489899 | 20176 | 3.74% |
| 2025-01-23 | 4.17 | 4.10 | 0.01 | 0.24% | 4.10 | 4.29 | 661797 | 27773 | 5.05% |
| 2025-01-22 | 4.13 | 4.09 | -0.06 | -1.45% | 4.08 | 4.18 | 361100 | 14861 | 2.75% |
| 2025-01-21 | 4.25 | 4.15 | -0.09 | -2.12% | 4.09 | 4.28 | 505287 | 21004 | 3.85% |
| 2025-01-20 | 4.25 | 4.24 | 0.03 | 0.71% | 4.18 | 4.36 | 532018 | 22701 | 4.06% |
| 2025-01-17 | 4.24 | 4.21 | -0.07 | -1.64% | 4.19 | 4.30 | 490288 | 20776 | 3.74% |
| 2025-01-16 | 4.28 | 4.28 | 0.03 | 0.71% | 4.24 | 4.42 | 703063 | 30359 | 5.36% |
| 2025-01-15 | 4.25 | 4.25 | 0.02 | 0.47% | 4.19 | 4.32 | 718542 | 30530 | 5.48% |
| 2025-01-14 | 3.98 | 4.23 | 0.30 | 7.63% | 3.94 | 4.24 | 849931 | 35107 | 6.48% |
| 2025-01-13 | 3.78 | 3.93 | 0.04 | 1.03% | 3.73 | 3.94 | 493949 | 19087 | 3.77% |
| 2025-01-10 | 4.08 | 3.89 | -0.22 | -5.35% | 3.89 | 4.14 | 557120 | 22370 | 4.25% |
| 2025-01-09 | 4.07 | 4.11 | 0.01 | 0.24% | 4.05 | 4.18 | 538378 | 22204 | 4.11% |
| 2025-01-08 | 4.11 | 4.10 | 0.00 | 0.00% | 3.92 | 4.15 | 731490 | 29673 | 5.58% |
| 2025-01-07 | 3.91 | 4.10 | 0.23 | 5.94% | 3.90 | 4.10 | 737918 | 29473 | 5.63% |
| 2025-01-06 | 3.85 | 3.87 | -0.02 | -0.51% | 3.72 | 3.95 | 558268 | 21534 | 4.26% |
| 2025-01-03 | 4.22 | 3.89 | -0.34 | -8.04% | 3.87 | 4.23 | 883257 | 35363 | 6.74% |
| 2025-01-02 | 4.18 | 4.23 | 0.03 | 0.71% | 4.10 | 4.41 | 818376 | 34733 | 6.24% |
| 2024-12-31 | 4.48 | 4.20 | -0.28 | -6.25% | 4.20 | 4.56 | 939494 | 40617 | 7.17% |
| 2024-12-30 | 4.78 | 4.48 | -0.28 | -5.88% | 4.46 | 4.85 | 922016 | 42338 | 7.03% |
| 2024-12-27 | 4.81 | 4.76 | -0.15 | -3.05% | 4.70 | 4.95 | 853447 | 41314 | 6.51% |
| 2024-12-26 | 4.80 | 4.91 | 0.11 | 2.29% | 4.80 | 5.05 | 976051 | 47782 | 7.45% |
| 2024-12-25 | 5.21 | 4.80 | -0.41 | -7.87% | 4.62 | 5.21 | 1440077 | 69233 | 10.99% |