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 | 6.08 | 6.25 | 0.09 | 1.46% | 6.04 | 6.30 | 978613 | 60600 | 5.48% |
| 2025-04-02 | 6.12 | 6.16 | -0.01 | -0.16% | 6.10 | 6.23 | 509015 | 31390 | 2.85% |
| 2025-04-01 | 6.15 | 6.17 | 0.11 | 1.82% | 6.07 | 6.25 | 682258 | 42044 | 3.82% |
| 2025-03-31 | 6.09 | 6.06 | -0.09 | -1.46% | 5.86 | 6.10 | 831725 | 49677 | 4.66% |
| 2025-03-28 | 6.11 | 6.15 | 0.03 | 0.49% | 6.10 | 6.31 | 654950 | 40574 | 3.67% |
| 2025-03-27 | 6.17 | 6.12 | -0.06 | -0.97% | 6.10 | 6.22 | 540750 | 33270 | 3.03% |
| 2025-03-26 | 6.06 | 6.18 | 0.08 | 1.31% | 6.03 | 6.21 | 738799 | 45461 | 4.13% |
| 2025-03-25 | 6.25 | 6.10 | -0.22 | -3.48% | 6.10 | 6.27 | 903780 | 55629 | 5.06% |
| 2025-03-24 | 6.70 | 6.32 | -0.46 | -6.78% | 6.11 | 6.71 | 1816069 | 115473 | 10.16% |
| 2025-03-21 | 6.95 | 6.78 | -0.24 | -3.42% | 6.76 | 7.07 | 1707990 | 117199 | 9.56% |
| 2025-03-20 | 6.85 | 7.02 | 0.15 | 2.18% | 6.77 | 7.19 | 2439732 | 171982 | 13.65% |
| 2025-03-19 | 6.97 | 6.87 | -0.17 | -2.41% | 6.82 | 6.97 | 1159966 | 79773 | 6.49% |
| 2025-03-18 | 6.92 | 7.04 | 0.12 | 1.73% | 6.83 | 7.25 | 1684008 | 118819 | 9.43% |
| 2025-03-17 | 6.97 | 6.92 | 0.05 | 0.73% | 6.85 | 7.02 | 1188933 | 82403 | 6.65% |
| 2025-03-14 | 6.76 | 6.87 | 0.05 | 0.73% | 6.72 | 6.95 | 1128848 | 77440 | 6.32% |
| 2025-03-13 | 6.98 | 6.82 | -0.24 | -3.40% | 6.75 | 7.05 | 1476250 | 101028 | 8.26% |
| 2025-03-12 | 6.80 | 7.06 | 0.26 | 3.82% | 6.80 | 7.32 | 2324902 | 163525 | 13.01% |
| 2025-03-11 | 6.67 | 6.80 | -0.02 | -0.29% | 6.63 | 6.90 | 1155294 | 78154 | 6.47% |
| 2025-03-10 | 7.05 | 6.82 | -0.31 | -4.35% | 6.76 | 7.07 | 2036606 | 139309 | 11.40% |
| 2025-03-07 | 7.29 | 7.13 | -0.10 | -1.38% | 7.03 | 7.49 | 2833006 | 205929 | 15.86% |
| 2025-03-06 | 6.95 | 7.23 | 0.15 | 2.12% | 6.88 | 7.41 | 3124062 | 224907 | 17.48% |
| 2025-03-05 | 6.87 | 7.08 | 0.32 | 4.73% | 6.84 | 7.44 | 3154984 | 226689 | 17.66% |
| 2025-03-04 | 6.87 | 6.76 | -0.17 | -2.45% | 6.67 | 6.87 | 1194275 | 80418 | 6.68% |
| 2025-03-03 | 6.88 | 6.93 | 0.24 | 3.59% | 6.76 | 7.07 | 1657410 | 114659 | 9.28% |
| 2025-02-28 | 6.71 | 6.69 | -0.09 | -1.33% | 6.65 | 6.94 | 1324960 | 90298 | 7.42% |
| 2025-02-27 | 6.81 | 6.78 | -0.13 | -1.88% | 6.67 | 6.95 | 1257745 | 85245 | 7.04% |
| 2025-02-26 | 6.65 | 6.91 | 0.21 | 3.13% | 6.61 | 7.10 | 2040008 | 138698 | 11.42% |
| 2025-02-25 | 6.70 | 6.70 | -0.21 | -3.04% | 6.63 | 6.83 | 1401946 | 94056 | 7.85% |
| 2025-02-24 | 7.06 | 6.91 | -0.28 | -3.89% | 6.85 | 7.07 | 2006086 | 139207 | 11.23% |
| 2025-02-21 | 6.88 | 7.19 | 0.31 | 4.51% | 6.76 | 7.46 | 3140162 | 221984 | 17.58% |
| 2025-02-20 | 7.02 | 6.88 | -0.02 | -0.29% | 6.83 | 7.10 | 1837576 | 127276 | 10.28% |
| 2025-02-19 | 6.68 | 6.90 | 0.22 | 3.29% | 6.68 | 6.94 | 1992102 | 136641 | 11.15% |
| 2025-02-18 | 6.98 | 6.68 | -0.40 | -5.65% | 6.63 | 7.04 | 2339115 | 159093 | 13.09% |
| 2025-02-17 | 7.10 | 7.08 | 0.08 | 1.14% | 6.93 | 7.12 | 2828024 | 199081 | 15.83% |
| 2025-02-14 | 7.33 | 7.00 | -0.17 | -2.37% | 6.80 | 7.39 | 3667545 | 258757 | 20.53% |
| 2025-02-13 | 7.69 | 7.17 | -0.80 | -10.04% | 7.17 | 7.72 | 4903279 | 363563 | 27.44% |
| 2025-02-12 | 7.50 | 7.97 | 0.51 | 6.84% | 7.10 | 8.20 | 6038670 | 451975 | 33.80% |
| 2025-02-11 | 6.53 | 7.46 | 0.68 | 10.03% | 6.36 | 7.46 | 5589461 | 394061 | 31.28% |
| 2025-02-10 | 6.82 | 6.78 | 0.27 | 4.15% | 6.60 | 7.16 | 4566840 | 315456 | 25.56% |
| 2025-02-07 | 6.06 | 6.51 | 0.59 | 9.97% | 6.00 | 6.51 | 5191653 | 330249 | 29.06% |
| 2025-02-06 | 5.60 | 5.92 | 0.54 | 10.04% | 5.54 | 5.92 | 2601074 | 148908 | 14.56% |
| 2025-02-05 | 5.09 | 5.38 | 0.35 | 6.96% | 5.05 | 5.53 | 1965780 | 104905 | 11.00% |
| 2025-01-27 | 5.24 | 5.03 | -0.21 | -4.01% | 5.01 | 5.32 | 1230741 | 63323 | 6.89% |
| 2025-01-24 | 5.25 | 5.24 | -0.09 | -1.69% | 5.13 | 5.31 | 1510073 | 78913 | 8.45% |
| 2025-01-23 | 5.20 | 5.33 | 0.17 | 3.29% | 5.13 | 5.56 | 2243857 | 118505 | 12.56% |
| 2025-01-22 | 5.12 | 5.16 | 0.04 | 0.78% | 5.08 | 5.34 | 1732903 | 90013 | 9.70% |
| 2025-01-21 | 5.22 | 5.12 | 0.00 | 0.00% | 5.05 | 5.26 | 2355323 | 121108 | 13.18% |
| 2025-01-20 | 4.81 | 5.12 | 0.47 | 10.11% | 4.76 | 5.12 | 2013530 | 100768 | 11.27% |
| 2025-01-17 | 4.59 | 4.65 | 0.02 | 0.43% | 4.51 | 4.72 | 1128588 | 51943 | 6.32% |
| 2025-01-16 | 4.57 | 4.63 | 0.07 | 1.54% | 4.56 | 4.77 | 1080473 | 50256 | 6.05% |
| 2025-01-15 | 4.68 | 4.56 | -0.09 | -1.94% | 4.49 | 4.68 | 1028356 | 47085 | 5.76% |
| 2025-01-14 | 4.40 | 4.65 | 0.27 | 6.16% | 4.40 | 4.66 | 1287079 | 58695 | 7.20% |
| 2025-01-13 | 4.34 | 4.38 | -0.11 | -2.45% | 4.23 | 4.43 | 1083691 | 47004 | 6.07% |
| 2025-01-10 | 4.85 | 4.49 | -0.44 | -8.92% | 4.47 | 4.86 | 1756892 | 82205 | 9.83% |
| 2025-01-09 | 4.71 | 4.93 | 0.13 | 2.71% | 4.69 | 5.02 | 2243092 | 108866 | 12.55% |
| 2025-01-08 | 4.95 | 4.80 | -0.24 | -4.76% | 4.60 | 4.96 | 2532894 | 120852 | 14.18% |
| 2025-01-07 | 4.83 | 5.04 | -0.04 | -0.79% | 4.74 | 5.10 | 2483278 | 122481 | 13.90% |
| 2025-01-06 | 5.41 | 5.08 | -0.56 | -9.93% | 5.08 | 5.80 | 3036870 | 162399 | 17.00% |
| 2025-01-03 | 6.32 | 5.64 | -0.63 | -10.05% | 5.64 | 6.53 | 4265598 | 258826 | 23.87% |
| 2025-01-02 | 5.96 | 6.27 | 0.57 | 10.00% | 5.63 | 6.27 | 5148468 | 312089 | 28.86% |
| 2024-12-31 | 5.02 | 5.70 | 0.52 | 10.04% | 4.92 | 5.70 | 2546274 | 138690 | 14.27% |
| 2024-12-30 | 5.39 | 5.18 | 0.28 | 5.71% | 5.11 | 5.39 | 1863665 | 98040 | 10.45% |
| 2024-12-27 | 4.83 | 4.90 | 0.12 | 2.51% | 4.75 | 5.01 | 529206 | 25985 | 2.97% |
| 2024-12-26 | 4.70 | 4.78 | 0.04 | 0.84% | 4.67 | 4.84 | 366489 | 17507 | 2.05% |