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 | 5.31 | 5.34 | -0.04 | -0.74% | 5.28 | 5.46 | 256303 | 13723 | 3.61% |
| 2025-04-02 | 5.50 | 5.38 | -0.13 | -2.36% | 5.37 | 5.52 | 266524 | 14464 | 3.75% |
| 2025-04-01 | 5.33 | 5.51 | 0.22 | 4.16% | 5.33 | 5.64 | 437024 | 24008 | 6.15% |
| 2025-03-31 | 5.38 | 5.29 | -0.17 | -3.11% | 5.25 | 5.41 | 324711 | 17255 | 4.57% |
| 2025-03-28 | 5.61 | 5.46 | -0.05 | -0.91% | 5.46 | 5.66 | 298029 | 16521 | 4.19% |
| 2025-03-27 | 5.52 | 5.51 | -0.03 | -0.54% | 5.39 | 5.54 | 294966 | 16122 | 4.15% |
| 2025-03-26 | 5.50 | 5.54 | 0.01 | 0.18% | 5.49 | 5.58 | 275273 | 15260 | 3.87% |
| 2025-03-25 | 5.50 | 5.53 | -0.01 | -0.18% | 5.38 | 5.56 | 386108 | 21081 | 5.43% |
| 2025-03-24 | 5.80 | 5.54 | -0.28 | -4.81% | 5.44 | 5.80 | 654516 | 36579 | 9.21% |
| 2025-03-21 | 5.89 | 5.82 | -0.08 | -1.36% | 5.80 | 5.92 | 374749 | 21867 | 5.27% |
| 2025-03-20 | 6.02 | 5.90 | -0.18 | -2.96% | 5.83 | 6.07 | 644686 | 38143 | 9.07% |
| 2025-03-19 | 5.86 | 6.08 | 0.22 | 3.75% | 5.82 | 6.28 | 1083162 | 66128 | 15.24% |
| 2025-03-18 | 5.92 | 5.86 | -0.06 | -1.01% | 5.83 | 5.94 | 393161 | 23088 | 5.53% |
| 2025-03-17 | 5.79 | 5.92 | 0.09 | 1.54% | 5.76 | 5.95 | 655246 | 38421 | 9.22% |
| 2025-03-14 | 5.77 | 5.83 | 0.15 | 2.64% | 5.66 | 5.85 | 737417 | 42550 | 10.37% |
| 2025-03-13 | 6.00 | 5.68 | -0.37 | -6.12% | 5.62 | 6.02 | 1092422 | 62863 | 15.37% |
| 2025-03-12 | 6.11 | 6.05 | -0.06 | -0.98% | 6.04 | 6.11 | 564506 | 34283 | 7.94% |
| 2025-03-11 | 6.22 | 6.11 | -0.21 | -3.32% | 6.01 | 6.30 | 851970 | 52182 | 11.98% |
| 2025-03-10 | 6.13 | 6.32 | 0.11 | 1.77% | 6.12 | 6.50 | 826272 | 52151 | 11.62% |
| 2025-03-07 | 6.30 | 6.21 | -0.16 | -2.51% | 6.09 | 6.44 | 876705 | 54758 | 12.33% |
| 2025-03-06 | 6.41 | 6.37 | -0.09 | -1.39% | 6.23 | 6.46 | 860698 | 54648 | 12.11% |
| 2025-03-05 | 6.22 | 6.46 | 0.24 | 3.86% | 6.22 | 6.53 | 1059470 | 68052 | 14.90% |
| 2025-03-04 | 6.17 | 6.22 | -0.60 | -8.80% | 6.16 | 6.41 | 1517936 | 95114 | 21.35% |
| 2025-03-03 | 6.53 | 6.82 | -0.43 | -5.93% | 6.53 | 7.22 | 2052723 | 135204 | 28.88% |
| 2025-02-28 | 7.25 | 7.25 | -0.81 | -10.05% | 7.25 | 7.25 | 47721 | 3459 | 0.67% |
| 2025-02-27 | 8.06 | 8.06 | -0.90 | -10.04% | 8.06 | 8.06 | 74103 | 5972 | 1.04% |
| 2025-02-26 | 8.89 | 8.96 | 0.06 | 0.67% | 8.86 | 8.96 | 110210 | 9820 | 1.55% |
| 2025-02-25 | 9.01 | 8.90 | -0.19 | -2.09% | 8.88 | 9.06 | 123239 | 11049 | 1.73% |
| 2025-02-24 | 9.16 | 9.09 | -0.07 | -0.76% | 9.03 | 9.24 | 127119 | 11607 | 1.79% |
| 2025-02-21 | 9.24 | 9.16 | -0.05 | -0.54% | 9.05 | 9.27 | 142096 | 12953 | 2.00% |
| 2025-02-20 | 9.07 | 9.21 | 0.12 | 1.32% | 9.06 | 9.37 | 145255 | 13411 | 2.04% |
| 2025-02-19 | 8.99 | 9.09 | 0.10 | 1.11% | 8.85 | 9.09 | 111575 | 10019 | 1.57% |
| 2025-02-18 | 9.23 | 8.99 | -0.31 | -3.33% | 8.97 | 9.27 | 141349 | 12888 | 1.99% |
| 2025-02-17 | 9.34 | 9.30 | 0.04 | 0.43% | 9.21 | 9.41 | 138251 | 12851 | 1.94% |
| 2025-02-14 | 9.20 | 9.26 | 0.01 | 0.11% | 9.20 | 9.38 | 124859 | 11623 | 1.76% |
| 2025-02-13 | 9.23 | 9.25 | -0.01 | -0.11% | 9.17 | 9.40 | 159181 | 14784 | 2.24% |
| 2025-02-12 | 9.21 | 9.26 | 0.02 | 0.22% | 9.15 | 9.30 | 81636 | 7525 | 1.15% |
| 2025-02-11 | 9.37 | 9.24 | -0.20 | -2.12% | 9.22 | 9.41 | 100450 | 9320 | 1.41% |
| 2025-02-10 | 9.28 | 9.44 | 0.17 | 1.83% | 9.25 | 9.46 | 134821 | 12649 | 1.90% |
| 2025-02-07 | 9.11 | 9.27 | 0.14 | 1.53% | 9.10 | 9.34 | 159663 | 14755 | 2.25% |
| 2025-02-06 | 9.07 | 9.13 | 0.02 | 0.22% | 8.97 | 9.13 | 104227 | 9437 | 1.47% |
| 2025-02-05 | 8.95 | 9.11 | 0.23 | 2.59% | 8.93 | 9.12 | 112328 | 10129 | 1.58% |
| 2025-01-27 | 8.90 | 8.88 | 0.01 | 0.11% | 8.78 | 8.98 | 67438 | 5994 | 0.95% |
| 2025-01-24 | 8.80 | 8.87 | 0.07 | 0.80% | 8.74 | 8.91 | 80280 | 7098 | 1.13% |
| 2025-01-23 | 8.98 | 8.80 | -0.09 | -1.01% | 8.76 | 9.02 | 111384 | 9911 | 1.57% |
| 2025-01-22 | 9.10 | 8.89 | -0.19 | -2.09% | 8.88 | 9.12 | 71748 | 6430 | 1.01% |
| 2025-01-21 | 9.32 | 9.08 | -0.08 | -0.87% | 9.04 | 9.32 | 89105 | 8126 | 1.25% |
| 2025-01-20 | 9.16 | 9.16 | 0.08 | 0.88% | 9.12 | 9.23 | 75028 | 6883 | 1.06% |
| 2025-01-17 | 9.10 | 9.08 | -0.06 | -0.66% | 9.01 | 9.14 | 58715 | 5327 | 0.83% |
| 2025-01-16 | 8.97 | 9.14 | 0.22 | 2.47% | 8.94 | 9.16 | 95291 | 8651 | 1.34% |
| 2025-01-15 | 8.97 | 8.92 | -0.01 | -0.11% | 8.91 | 9.22 | 142462 | 12909 | 2.00% |
| 2025-01-14 | 8.55 | 8.93 | 0.42 | 4.94% | 8.53 | 8.93 | 129886 | 11441 | 1.83% |
| 2025-01-13 | 8.36 | 8.51 | 0.00 | 0.00% | 8.29 | 8.55 | 76398 | 6456 | 1.07% |
| 2025-01-10 | 8.78 | 8.51 | -0.27 | -3.08% | 8.50 | 8.83 | 89540 | 7747 | 1.26% |
| 2025-01-09 | 8.86 | 8.78 | -0.09 | -1.01% | 8.76 | 8.91 | 73944 | 6531 | 1.04% |
| 2025-01-08 | 9.01 | 8.87 | -0.13 | -1.44% | 8.65 | 9.04 | 108236 | 9582 | 1.52% |
| 2025-01-07 | 9.06 | 9.00 | -0.08 | -0.88% | 8.82 | 9.10 | 130793 | 11680 | 1.84% |
| 2025-01-06 | 9.00 | 9.08 | 0.09 | 1.00% | 8.93 | 9.24 | 131065 | 11911 | 1.84% |
| 2025-01-03 | 9.28 | 8.99 | -0.26 | -2.81% | 8.90 | 9.33 | 170171 | 15473 | 2.39% |
| 2025-01-02 | 9.30 | 9.25 | -0.07 | -0.75% | 9.21 | 9.74 | 186202 | 17585 | 2.62% |
| 2024-12-31 | 9.39 | 9.32 | -0.11 | -1.17% | 9.27 | 9.47 | 123891 | 11601 | 1.74% |
| 2024-12-30 | 9.49 | 9.43 | -0.07 | -0.74% | 9.32 | 9.49 | 97126 | 9118 | 1.37% |
| 2024-12-27 | 9.30 | 9.50 | 0.13 | 1.39% | 9.30 | 9.61 | 121029 | 11514 | 1.70% |
| 2024-12-26 | 9.29 | 9.37 | 0.06 | 0.64% | 9.23 | 9.42 | 77683 | 7270 | 1.09% |
| 2024-12-25 | 9.48 | 9.31 | -0.17 | -1.79% | 9.22 | 9.53 | 116260 | 10845 | 1.64% |