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 | 5.82 | 5.92 | 0.03 | 0.51% | 5.82 | 5.96 | 79214 | 4676 | 1.25% |
| 2025-04-02 | 5.86 | 5.89 | 0.00 | 0.00% | 5.86 | 5.98 | 70295 | 4159 | 1.11% |
| 2025-04-01 | 5.93 | 5.89 | -0.03 | -0.51% | 5.87 | 6.03 | 82584 | 4918 | 1.30% |
| 2025-03-31 | 5.94 | 5.92 | -0.09 | -1.50% | 5.75 | 5.99 | 123182 | 7220 | 1.95% |
| 2025-03-28 | 6.02 | 6.01 | -0.03 | -0.50% | 5.95 | 6.09 | 99855 | 6016 | 1.58% |
| 2025-03-27 | 6.17 | 6.04 | -0.14 | -2.27% | 6.04 | 6.25 | 101250 | 6190 | 1.60% |
| 2025-03-26 | 6.04 | 6.18 | 0.14 | 2.32% | 5.95 | 6.23 | 142158 | 8712 | 2.24% |
| 2025-03-25 | 6.06 | 6.04 | -0.02 | -0.33% | 5.95 | 6.13 | 142341 | 8597 | 2.25% |
| 2025-03-24 | 6.29 | 6.06 | -0.23 | -3.66% | 5.89 | 6.36 | 183371 | 11192 | 2.90% |
| 2025-03-21 | 6.39 | 6.29 | -0.16 | -2.48% | 6.29 | 6.43 | 136000 | 8625 | 2.15% |
| 2025-03-20 | 6.58 | 6.45 | -0.14 | -2.12% | 6.43 | 6.60 | 147440 | 9593 | 2.33% |
| 2025-03-19 | 6.77 | 6.59 | -0.19 | -2.80% | 6.53 | 6.85 | 200970 | 13383 | 3.17% |
| 2025-03-18 | 6.72 | 6.78 | 0.06 | 0.89% | 6.72 | 6.96 | 217879 | 14888 | 3.44% |
| 2025-03-17 | 6.67 | 6.72 | 0.05 | 0.75% | 6.67 | 6.96 | 256093 | 17383 | 4.04% |
| 2025-03-14 | 6.36 | 6.67 | 0.28 | 4.38% | 6.28 | 6.67 | 217407 | 14152 | 3.43% |
| 2025-03-13 | 6.53 | 6.39 | -0.15 | -2.29% | 6.29 | 6.53 | 188411 | 12000 | 2.98% |
| 2025-03-12 | 6.69 | 6.54 | -0.15 | -2.24% | 6.52 | 6.75 | 257171 | 16966 | 4.06% |
| 2025-03-11 | 6.64 | 6.69 | -0.10 | -1.47% | 6.59 | 6.76 | 176060 | 11746 | 2.78% |
| 2025-03-10 | 6.75 | 6.79 | 0.04 | 0.59% | 6.69 | 6.93 | 221543 | 15065 | 3.50% |
| 2025-03-07 | 6.81 | 6.75 | -0.11 | -1.60% | 6.69 | 7.06 | 367976 | 25338 | 5.81% |
| 2025-03-06 | 6.60 | 6.86 | 0.27 | 4.10% | 6.59 | 6.96 | 381408 | 25907 | 6.02% |
| 2025-03-05 | 6.45 | 6.59 | 0.10 | 1.54% | 6.39 | 6.65 | 268800 | 17561 | 4.24% |
| 2025-03-04 | 6.29 | 6.49 | 0.12 | 1.88% | 6.25 | 6.58 | 225717 | 14572 | 3.56% |
| 2025-03-03 | 6.57 | 6.37 | -0.10 | -1.55% | 6.30 | 6.60 | 262693 | 16866 | 4.15% |
| 2025-02-28 | 6.90 | 6.47 | -0.57 | -8.10% | 6.47 | 6.90 | 408531 | 27128 | 6.45% |
| 2025-02-27 | 6.99 | 7.04 | 0.15 | 2.18% | 6.68 | 7.36 | 605170 | 42542 | 9.56% |
| 2025-02-26 | 6.93 | 6.89 | 0.14 | 2.07% | 6.86 | 7.27 | 492889 | 34562 | 7.78% |
| 2025-02-25 | 6.65 | 6.75 | 0.04 | 0.60% | 6.58 | 7.14 | 414611 | 28446 | 6.55% |
| 2025-02-24 | 7.00 | 6.71 | -0.37 | -5.23% | 6.55 | 7.01 | 542278 | 36460 | 8.56% |
| 2025-02-21 | 7.00 | 7.08 | -0.06 | -0.84% | 6.90 | 7.35 | 671056 | 47659 | 10.60% |
| 2025-02-20 | 6.89 | 7.14 | 0.32 | 4.69% | 6.70 | 7.43 | 846220 | 59245 | 13.36% |
| 2025-02-19 | 6.63 | 6.82 | 0.24 | 3.65% | 6.41 | 6.97 | 709157 | 47747 | 11.20% |
| 2025-02-18 | 7.13 | 6.58 | -0.40 | -5.73% | 6.51 | 7.45 | 1059329 | 73373 | 16.73% |
| 2025-02-17 | 5.89 | 6.98 | 1.16 | 19.93% | 5.89 | 6.98 | 715321 | 47037 | 11.30% |
| 2025-02-14 | 5.58 | 5.82 | 0.22 | 3.93% | 5.50 | 5.88 | 270923 | 15465 | 4.28% |
| 2025-02-13 | 5.71 | 5.60 | -0.13 | -2.27% | 5.55 | 5.72 | 196880 | 11075 | 3.11% |
| 2025-02-12 | 5.63 | 5.73 | 0.04 | 0.70% | 5.63 | 5.79 | 254804 | 14590 | 4.02% |
| 2025-02-11 | 5.79 | 5.69 | -0.11 | -1.90% | 5.59 | 5.89 | 357203 | 20428 | 5.64% |
| 2025-02-10 | 5.34 | 5.80 | 0.45 | 8.41% | 5.34 | 5.83 | 422248 | 23841 | 6.67% |
| 2025-02-07 | 5.24 | 5.35 | 0.09 | 1.71% | 5.24 | 5.45 | 208670 | 11121 | 3.29% |
| 2025-02-06 | 5.24 | 5.26 | 0.04 | 0.77% | 5.09 | 5.28 | 194830 | 10113 | 3.08% |
| 2025-02-05 | 5.10 | 5.22 | 0.28 | 5.67% | 5.02 | 5.29 | 217228 | 11254 | 3.43% |
| 2025-01-27 | 5.14 | 4.94 | -0.19 | -3.70% | 4.93 | 5.25 | 149911 | 7567 | 2.37% |
| 2025-01-24 | 4.98 | 5.13 | 0.15 | 3.01% | 4.94 | 5.16 | 162593 | 8267 | 2.57% |
| 2025-01-23 | 4.95 | 4.98 | 0.11 | 2.26% | 4.94 | 5.16 | 205037 | 10384 | 3.24% |
| 2025-01-22 | 4.94 | 4.87 | -0.13 | -2.60% | 4.85 | 4.98 | 106768 | 5227 | 1.69% |
| 2025-01-21 | 5.19 | 5.00 | -0.15 | -2.91% | 4.96 | 5.21 | 171049 | 8606 | 2.70% |
| 2025-01-20 | 5.42 | 5.15 | 0.01 | 0.19% | 5.07 | 5.48 | 265533 | 13868 | 4.19% |
| 2025-01-17 | 5.21 | 5.14 | -0.07 | -1.34% | 5.12 | 5.22 | 96926 | 5003 | 1.53% |
| 2025-01-16 | 5.20 | 5.21 | 0.03 | 0.58% | 5.16 | 5.36 | 119614 | 6292 | 1.89% |
| 2025-01-15 | 5.22 | 5.18 | -0.04 | -0.77% | 5.14 | 5.28 | 126508 | 6593 | 2.00% |
| 2025-01-14 | 4.95 | 5.22 | 0.34 | 6.97% | 4.92 | 5.24 | 174920 | 8964 | 2.76% |
| 2025-01-13 | 4.77 | 4.88 | 0.04 | 0.83% | 4.61 | 4.94 | 124375 | 5970 | 1.96% |
| 2025-01-10 | 5.08 | 4.84 | -0.25 | -4.91% | 4.84 | 5.14 | 124240 | 6191 | 1.96% |
| 2025-01-09 | 5.01 | 5.09 | 0.05 | 0.99% | 5.00 | 5.13 | 108369 | 5512 | 1.71% |
| 2025-01-08 | 5.04 | 5.04 | -0.02 | -0.40% | 4.84 | 5.11 | 122094 | 6100 | 1.93% |
| 2025-01-07 | 4.92 | 5.06 | 0.18 | 3.69% | 4.90 | 5.07 | 105954 | 5280 | 1.67% |
| 2025-01-06 | 4.95 | 4.88 | -0.05 | -1.01% | 4.72 | 4.98 | 109921 | 5352 | 1.74% |
| 2025-01-03 | 5.26 | 4.93 | -0.27 | -5.19% | 4.92 | 5.29 | 169632 | 8600 | 2.68% |
| 2025-01-02 | 5.27 | 5.20 | -0.06 | -1.14% | 5.14 | 5.41 | 142774 | 7532 | 2.25% |
| 2024-12-31 | 5.47 | 5.26 | -0.21 | -3.84% | 5.26 | 5.54 | 123918 | 6650 | 1.96% |
| 2024-12-30 | 5.51 | 5.47 | -0.08 | -1.44% | 5.30 | 5.52 | 121109 | 6580 | 1.91% |
| 2024-12-27 | 5.50 | 5.55 | 0.06 | 1.09% | 5.49 | 5.70 | 133958 | 7515 | 2.12% |
| 2024-12-26 | 5.48 | 5.49 | 0.00 | 0.00% | 5.45 | 5.63 | 135744 | 7523 | 2.14% |