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 | 5.48 | 5.51 | -0.06 | -1.08% | 5.43 | 5.62 | 1218762 | 67229 | 3.71% |
| 2025-04-02 | 5.77 | 5.57 | -0.21 | -3.63% | 5.47 | 5.84 | 2331091 | 130930 | 7.11% |
| 2025-04-01 | 5.90 | 5.78 | -0.10 | -1.70% | 5.77 | 5.94 | 1172497 | 68352 | 3.57% |
| 2025-03-31 | 6.17 | 5.88 | -0.35 | -5.62% | 5.77 | 6.17 | 1827198 | 107798 | 5.57% |
| 2025-03-28 | 6.22 | 6.23 | -0.02 | -0.32% | 6.22 | 6.33 | 882573 | 55284 | 2.69% |
| 2025-03-27 | 6.23 | 6.25 | -0.01 | -0.16% | 6.13 | 6.36 | 1074883 | 67336 | 3.28% |
| 2025-03-26 | 6.23 | 6.26 | 0.03 | 0.48% | 6.22 | 6.34 | 862854 | 54242 | 2.63% |
| 2025-03-25 | 6.36 | 6.23 | -0.13 | -2.04% | 6.22 | 6.40 | 1047750 | 65868 | 3.19% |
| 2025-03-24 | 6.46 | 6.36 | -0.10 | -1.55% | 6.15 | 6.54 | 1780701 | 112692 | 5.43% |
| 2025-03-21 | 6.66 | 6.46 | -0.23 | -3.44% | 6.43 | 6.73 | 2097921 | 137520 | 6.39% |
| 2025-03-20 | 6.77 | 6.69 | -0.12 | -1.76% | 6.66 | 6.84 | 2057647 | 138554 | 6.27% |
| 2025-03-19 | 6.92 | 6.81 | -0.21 | -2.99% | 6.76 | 7.00 | 3320651 | 227198 | 10.12% |
| 2025-03-18 | 6.80 | 7.02 | 0.19 | 2.78% | 6.73 | 7.14 | 4529078 | 314612 | 13.80% |
| 2025-03-17 | 6.91 | 6.83 | -0.13 | -1.87% | 6.73 | 6.96 | 3438100 | 234270 | 10.48% |
| 2025-03-14 | 6.62 | 6.96 | 0.37 | 5.61% | 6.56 | 7.09 | 4959446 | 340382 | 15.12% |
| 2025-03-13 | 6.79 | 6.59 | -0.21 | -3.09% | 6.52 | 6.79 | 2382822 | 157929 | 7.26% |
| 2025-03-12 | 6.78 | 6.80 | 0.07 | 1.04% | 6.68 | 7.02 | 3762775 | 258195 | 11.47% |
| 2025-03-11 | 6.60 | 6.73 | -0.02 | -0.30% | 6.54 | 6.81 | 2473268 | 165798 | 7.54% |
| 2025-03-10 | 6.53 | 6.75 | 0.26 | 4.01% | 6.48 | 6.84 | 3205437 | 212681 | 9.77% |
| 2025-03-07 | 6.66 | 6.49 | -0.17 | -2.55% | 6.42 | 6.70 | 3080118 | 202437 | 9.39% |
| 2025-03-06 | 6.34 | 6.66 | 0.38 | 6.05% | 6.32 | 6.77 | 4474713 | 294455 | 13.64% |
| 2025-03-05 | 6.27 | 6.28 | -0.02 | -0.32% | 6.18 | 6.37 | 1731823 | 108165 | 5.28% |
| 2025-03-04 | 6.16 | 6.30 | 0.02 | 0.32% | 6.10 | 6.35 | 2003268 | 124971 | 6.11% |
| 2025-03-03 | 6.54 | 6.28 | -0.19 | -2.94% | 6.22 | 6.64 | 3066607 | 197574 | 9.35% |
| 2025-02-28 | 6.93 | 6.47 | -0.59 | -8.36% | 6.40 | 6.94 | 5074302 | 337132 | 15.47% |
| 2025-02-27 | 6.53 | 7.06 | 0.54 | 8.28% | 6.46 | 7.45 | 8215507 | 578828 | 25.04% |
| 2025-02-26 | 6.57 | 6.52 | -0.07 | -1.06% | 6.48 | 6.65 | 2428294 | 158710 | 7.40% |
| 2025-02-25 | 6.44 | 6.59 | 0.00 | 0.00% | 6.37 | 6.85 | 3396324 | 223600 | 10.35% |
| 2025-02-24 | 6.68 | 6.59 | -0.13 | -1.93% | 6.52 | 6.77 | 2763652 | 182798 | 8.42% |
| 2025-02-21 | 6.78 | 6.72 | -0.03 | -0.44% | 6.52 | 6.84 | 3879741 | 259350 | 11.83% |
| 2025-02-20 | 6.59 | 6.75 | 0.19 | 2.90% | 6.55 | 6.96 | 3770841 | 255389 | 11.49% |
| 2025-02-19 | 6.39 | 6.56 | 0.10 | 1.55% | 6.38 | 6.69 | 2800552 | 183152 | 8.54% |
| 2025-02-18 | 6.91 | 6.46 | -0.51 | -7.32% | 6.45 | 7.07 | 4500320 | 303149 | 13.72% |
| 2025-02-17 | 6.66 | 6.97 | 0.26 | 3.87% | 6.58 | 7.27 | 6026614 | 413956 | 19.02% |
| 2025-02-14 | 6.58 | 6.71 | 0.02 | 0.30% | 6.35 | 6.85 | 4995563 | 328912 | 15.77% |
| 2025-02-13 | 6.49 | 6.69 | 0.18 | 2.76% | 6.34 | 6.83 | 5415619 | 358917 | 17.10% |
| 2025-02-12 | 6.50 | 6.51 | 0.01 | 0.15% | 6.43 | 6.58 | 3222412 | 209173 | 10.17% |
| 2025-02-11 | 6.65 | 6.50 | -0.10 | -1.52% | 6.40 | 6.76 | 4198491 | 274701 | 13.25% |
| 2025-02-10 | 6.35 | 6.60 | 0.31 | 4.93% | 6.25 | 6.63 | 5179422 | 335279 | 16.35% |
| 2025-02-07 | 6.21 | 6.29 | 0.05 | 0.80% | 6.12 | 6.39 | 4751047 | 298142 | 15.00% |
| 2025-02-06 | 6.01 | 6.24 | 0.19 | 3.14% | 5.92 | 6.35 | 4209099 | 259716 | 13.29% |
| 2025-02-05 | 5.90 | 6.05 | 0.35 | 6.14% | 5.86 | 6.17 | 4111793 | 248711 | 12.98% |
| 2025-01-27 | 6.08 | 5.70 | -0.30 | -5.00% | 5.70 | 6.14 | 2583186 | 151242 | 8.15% |
| 2025-01-24 | 5.81 | 6.00 | 0.19 | 3.27% | 5.69 | 6.04 | 3237860 | 192344 | 10.22% |
| 2025-01-23 | 5.83 | 5.81 | 0.08 | 1.40% | 5.78 | 6.03 | 2442749 | 144331 | 7.71% |
| 2025-01-22 | 5.95 | 5.73 | -0.35 | -5.76% | 5.68 | 5.96 | 2432780 | 141146 | 7.68% |
| 2025-01-21 | 5.92 | 6.08 | 0.19 | 3.23% | 5.89 | 6.14 | 3101766 | 187162 | 9.79% |
| 2025-01-20 | 5.75 | 5.89 | 0.05 | 0.86% | 5.66 | 5.95 | 2439511 | 141988 | 7.70% |
| 2025-01-17 | 6.00 | 5.84 | -0.24 | -3.95% | 5.82 | 6.02 | 2347244 | 138522 | 7.41% |
| 2025-01-16 | 6.08 | 6.08 | 0.04 | 0.66% | 5.97 | 6.39 | 3403576 | 209423 | 10.74% |
| 2025-01-15 | 5.93 | 6.04 | 0.12 | 2.03% | 5.86 | 6.28 | 4433227 | 268745 | 13.99% |
| 2025-01-14 | 5.53 | 5.92 | 0.48 | 8.82% | 5.45 | 5.92 | 3632297 | 208291 | 11.47% |
| 2025-01-13 | 5.43 | 5.44 | -0.07 | -1.27% | 5.25 | 5.55 | 1966476 | 106194 | 6.21% |
| 2025-01-10 | 5.58 | 5.51 | -0.14 | -2.48% | 5.49 | 5.95 | 3557655 | 204214 | 11.23% |
| 2025-01-09 | 5.37 | 5.65 | 0.27 | 5.02% | 5.35 | 5.79 | 3825218 | 214637 | 12.07% |
| 2025-01-08 | 5.32 | 5.38 | 0.04 | 0.75% | 5.15 | 5.45 | 2398411 | 127651 | 7.57% |
| 2025-01-07 | 5.14 | 5.34 | 0.20 | 3.89% | 5.14 | 5.35 | 2004356 | 105915 | 6.33% |
| 2025-01-06 | 5.20 | 5.14 | -0.09 | -1.72% | 5.07 | 5.26 | 1514765 | 78343 | 4.78% |
| 2025-01-03 | 5.64 | 5.23 | -0.38 | -6.77% | 5.21 | 5.70 | 2291146 | 122775 | 7.23% |
| 2025-01-02 | 5.75 | 5.61 | -0.13 | -2.26% | 5.52 | 5.82 | 2000256 | 113648 | 6.31% |
| 2024-12-31 | 6.15 | 5.74 | -0.38 | -6.21% | 5.74 | 6.17 | 2262840 | 133523 | 7.14% |
| 2024-12-30 | 6.06 | 6.12 | 0.01 | 0.16% | 5.92 | 6.22 | 1799541 | 109606 | 5.68% |
| 2024-12-27 | 6.20 | 6.11 | -0.14 | -2.24% | 6.10 | 6.36 | 2405992 | 149884 | 7.59% |
| 2024-12-26 | 6.26 | 6.25 | -0.06 | -0.95% | 6.24 | 6.41 | 2030354 | 127964 | 6.41% |
| 2024-12-25 | 6.58 | 6.31 | -0.30 | -4.54% | 6.23 | 6.72 | 2425177 | 154835 | 7.66% |