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 | 6.12 | 6.20 | 0.01 | 0.16% | 6.08 | 6.34 | 567649 | 35418 | 3.72% |
| 2025-04-02 | 6.12 | 6.19 | 0.01 | 0.16% | 6.11 | 6.29 | 563523 | 34945 | 3.69% |
| 2025-04-01 | 6.20 | 6.18 | 0.04 | 0.65% | 6.17 | 6.39 | 753435 | 47256 | 4.94% |
| 2025-03-31 | 6.13 | 6.14 | -0.06 | -0.97% | 5.90 | 6.18 | 670407 | 40527 | 4.39% |
| 2025-03-28 | 6.25 | 6.20 | -0.08 | -1.27% | 6.19 | 6.31 | 425053 | 26514 | 2.78% |
| 2025-03-27 | 6.38 | 6.28 | -0.16 | -2.48% | 6.24 | 6.43 | 702782 | 44422 | 4.60% |
| 2025-03-26 | 6.57 | 6.44 | -0.22 | -3.30% | 6.42 | 6.67 | 701404 | 45638 | 4.59% |
| 2025-03-25 | 6.52 | 6.66 | 0.09 | 1.37% | 6.40 | 6.78 | 985566 | 64994 | 6.46% |
| 2025-03-24 | 6.80 | 6.57 | -0.11 | -1.65% | 6.40 | 6.86 | 943211 | 62481 | 6.18% |
| 2025-03-21 | 7.00 | 6.68 | -0.40 | -5.65% | 6.67 | 7.00 | 1147053 | 77788 | 7.51% |
| 2025-03-20 | 7.02 | 7.08 | 0.02 | 0.28% | 6.95 | 7.25 | 1087919 | 77397 | 7.13% |
| 2025-03-19 | 7.06 | 7.06 | -0.07 | -0.98% | 7.01 | 7.29 | 1104243 | 78927 | 7.23% |
| 2025-03-18 | 7.21 | 7.13 | -0.03 | -0.42% | 7.07 | 7.28 | 1073001 | 76742 | 7.03% |
| 2025-03-17 | 7.30 | 7.16 | -0.26 | -3.50% | 7.08 | 7.34 | 1580803 | 113683 | 10.35% |
| 2025-03-14 | 7.60 | 7.42 | -0.39 | -4.99% | 7.19 | 7.66 | 2002531 | 147969 | 13.12% |
| 2025-03-13 | 7.56 | 7.81 | 0.10 | 1.30% | 7.27 | 8.05 | 2705599 | 208762 | 17.72% |
| 2025-03-12 | 7.87 | 7.71 | 0.06 | 0.78% | 7.53 | 7.92 | 2615213 | 202451 | 17.13% |
| 2025-03-11 | 7.94 | 7.65 | -0.38 | -4.73% | 7.43 | 8.15 | 3766884 | 292542 | 24.67% |
| 2025-03-10 | 7.26 | 8.03 | 1.34 | 20.03% | 6.60 | 8.03 | 3943948 | 288701 | 25.83% |
| 2025-03-07 | 6.96 | 6.69 | -0.18 | -2.62% | 6.61 | 7.04 | 1626157 | 110854 | 10.65% |
| 2025-03-06 | 6.86 | 6.87 | 0.01 | 0.15% | 6.77 | 7.10 | 2519794 | 174443 | 16.50% |
| 2025-03-05 | 6.56 | 6.86 | -0.02 | -0.29% | 6.51 | 6.90 | 2619254 | 175716 | 17.16% |
| 2025-03-04 | 5.78 | 6.88 | 1.04 | 17.81% | 5.71 | 7.01 | 3615634 | 240230 | 23.68% |
| 2025-03-03 | 5.71 | 5.84 | 0.11 | 1.92% | 5.59 | 6.09 | 944855 | 55887 | 6.19% |
| 2025-02-28 | 6.03 | 5.73 | -0.36 | -5.91% | 5.68 | 6.12 | 892542 | 52289 | 5.85% |
| 2025-02-27 | 6.27 | 6.09 | -0.17 | -2.72% | 5.98 | 6.30 | 1076624 | 65798 | 7.05% |
| 2025-02-26 | 6.40 | 6.26 | -0.10 | -1.57% | 6.17 | 6.41 | 1151342 | 71733 | 7.54% |
| 2025-02-25 | 6.33 | 6.36 | -0.21 | -3.20% | 6.20 | 6.57 | 1504713 | 95904 | 9.86% |
| 2025-02-24 | 6.32 | 6.57 | 0.30 | 4.78% | 6.15 | 6.68 | 2173494 | 139189 | 14.24% |
| 2025-02-21 | 6.21 | 6.27 | 0.08 | 1.29% | 6.03 | 6.32 | 1740503 | 107689 | 11.40% |
| 2025-02-20 | 6.12 | 6.19 | 0.05 | 0.81% | 6.08 | 6.40 | 1801893 | 112300 | 11.80% |
| 2025-02-19 | 6.11 | 6.14 | 0.03 | 0.49% | 5.95 | 6.25 | 1917696 | 117433 | 12.56% |
| 2025-02-18 | 6.60 | 6.11 | -0.64 | -9.48% | 6.05 | 6.69 | 2725844 | 173035 | 17.85% |
| 2025-02-17 | 7.11 | 6.75 | -0.01 | -0.15% | 6.67 | 7.44 | 3759426 | 263540 | 24.62% |
| 2025-02-14 | 6.14 | 6.76 | 0.76 | 12.67% | 6.13 | 7.18 | 3683732 | 245754 | 24.13% |
| 2025-02-13 | 5.95 | 6.00 | 0.12 | 2.04% | 5.75 | 6.19 | 2320546 | 139159 | 15.20% |
| 2025-02-12 | 5.79 | 5.88 | 0.13 | 2.26% | 5.71 | 6.20 | 2735547 | 162334 | 17.92% |
| 2025-02-11 | 6.29 | 5.75 | -0.19 | -3.20% | 5.57 | 6.30 | 3379684 | 197672 | 22.14% |
| 2025-02-10 | 5.22 | 5.94 | 0.99 | 20.00% | 5.15 | 5.94 | 2544206 | 141896 | 16.66% |
| 2025-02-07 | 4.61 | 4.95 | 0.32 | 6.91% | 4.58 | 5.05 | 1504282 | 72947 | 9.85% |
| 2025-02-06 | 4.47 | 4.63 | 0.13 | 2.89% | 4.38 | 4.66 | 981698 | 44555 | 6.43% |
| 2025-02-05 | 4.20 | 4.50 | 0.44 | 10.84% | 4.16 | 4.69 | 1394400 | 62268 | 9.13% |
| 2025-01-27 | 4.19 | 4.06 | -0.08 | -1.93% | 4.06 | 4.21 | 380466 | 15637 | 2.49% |
| 2025-01-24 | 3.95 | 4.14 | 0.18 | 4.55% | 3.91 | 4.15 | 700867 | 28489 | 4.59% |
| 2025-01-23 | 4.02 | 3.96 | -0.22 | -5.26% | 3.96 | 4.16 | 880774 | 35690 | 5.77% |
| 2025-01-22 | 4.23 | 4.18 | -0.07 | -1.65% | 4.14 | 4.24 | 311447 | 12995 | 2.04% |
| 2025-01-21 | 4.34 | 4.25 | -0.07 | -1.62% | 4.20 | 4.37 | 347587 | 14812 | 2.28% |
| 2025-01-20 | 4.37 | 4.32 | 0.01 | 0.23% | 4.31 | 4.39 | 254952 | 11075 | 1.67% |
| 2025-01-17 | 4.31 | 4.31 | -0.02 | -0.46% | 4.28 | 4.36 | 270604 | 11681 | 1.77% |
| 2025-01-16 | 4.33 | 4.33 | 0.03 | 0.70% | 4.30 | 4.44 | 360368 | 15720 | 2.36% |
| 2025-01-15 | 4.36 | 4.30 | -0.03 | -0.69% | 4.25 | 4.37 | 361955 | 15558 | 2.37% |
| 2025-01-14 | 4.11 | 4.33 | 0.24 | 5.87% | 4.10 | 4.35 | 550971 | 23385 | 3.61% |
| 2025-01-13 | 4.04 | 4.09 | 0.01 | 0.25% | 3.96 | 4.14 | 357636 | 14539 | 2.34% |
| 2025-01-10 | 4.27 | 4.08 | -0.17 | -4.00% | 4.08 | 4.31 | 318341 | 13347 | 2.09% |
| 2025-01-09 | 4.17 | 4.25 | 0.04 | 0.95% | 4.17 | 4.33 | 396010 | 16895 | 2.59% |
| 2025-01-08 | 4.20 | 4.21 | -0.01 | -0.24% | 4.05 | 4.25 | 472503 | 19668 | 3.09% |
| 2025-01-07 | 4.16 | 4.22 | 0.06 | 1.44% | 4.13 | 4.22 | 351740 | 14715 | 2.30% |
| 2025-01-06 | 4.16 | 4.16 | -0.01 | -0.24% | 4.07 | 4.22 | 336164 | 13977 | 2.20% |
| 2025-01-03 | 4.39 | 4.17 | -0.19 | -4.36% | 4.16 | 4.41 | 404381 | 17256 | 2.65% |
| 2025-01-02 | 4.48 | 4.36 | -0.12 | -2.68% | 4.31 | 4.55 | 440950 | 19594 | 2.89% |
| 2024-12-31 | 4.75 | 4.48 | -0.23 | -4.88% | 4.48 | 4.78 | 449041 | 20660 | 2.94% |
| 2024-12-30 | 4.76 | 4.71 | -0.09 | -1.88% | 4.62 | 4.79 | 374604 | 17610 | 2.45% |
| 2024-12-27 | 4.76 | 4.80 | 0.04 | 0.84% | 4.72 | 4.88 | 394467 | 19022 | 2.58% |
| 2024-12-26 | 4.79 | 4.76 | -0.03 | -0.63% | 4.75 | 4.87 | 396723 | 19079 | 2.60% |