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 | 5.53 | 5.39 | -0.27 | -4.77% | 5.31 | 5.78 | 517197 | 28405 | 13.49% |
| 2025-04-02 | 6.17 | 5.66 | -0.57 | -9.15% | 5.66 | 6.17 | 836030 | 48760 | 21.81% |
| 2025-04-01 | 5.56 | 6.23 | 0.57 | 10.07% | 5.42 | 6.23 | 730519 | 43976 | 19.06% |
| 2025-03-31 | 5.58 | 5.66 | -0.01 | -0.18% | 5.38 | 5.94 | 826804 | 46905 | 21.57% |
| 2025-03-28 | 5.06 | 5.67 | 0.52 | 10.10% | 5.06 | 5.67 | 401131 | 22309 | 10.46% |
| 2025-03-27 | 5.35 | 5.15 | -0.27 | -4.98% | 5.15 | 5.38 | 325811 | 16993 | 8.50% |
| 2025-03-26 | 5.35 | 5.42 | -0.09 | -1.63% | 5.27 | 5.48 | 386830 | 20783 | 10.09% |
| 2025-03-25 | 5.25 | 5.51 | 0.15 | 2.80% | 5.06 | 5.67 | 631033 | 34024 | 16.46% |
| 2025-03-24 | 5.16 | 5.36 | 0.21 | 4.08% | 5.13 | 5.67 | 622822 | 33555 | 16.25% |
| 2025-03-21 | 5.10 | 5.15 | 0.02 | 0.39% | 5.07 | 5.18 | 147821 | 7568 | 3.86% |
| 2025-03-20 | 5.09 | 5.13 | 0.08 | 1.58% | 5.04 | 5.16 | 125531 | 6412 | 3.27% |
| 2025-03-19 | 5.06 | 5.05 | -0.01 | -0.20% | 5.01 | 5.08 | 74027 | 3726 | 1.93% |
| 2025-03-18 | 5.01 | 5.06 | 0.03 | 0.60% | 5.01 | 5.12 | 83484 | 4217 | 2.18% |
| 2025-03-17 | 4.97 | 5.03 | 0.06 | 1.21% | 4.97 | 5.05 | 106072 | 5318 | 2.77% |
| 2025-03-14 | 4.87 | 4.97 | 0.07 | 1.43% | 4.85 | 4.98 | 132072 | 6504 | 3.45% |
| 2025-03-13 | 4.91 | 4.90 | -0.02 | -0.41% | 4.77 | 4.93 | 122353 | 5932 | 3.19% |
| 2025-03-12 | 4.88 | 4.92 | 0.05 | 1.03% | 4.84 | 4.95 | 99193 | 4860 | 2.59% |
| 2025-03-11 | 4.80 | 4.87 | 0.04 | 0.83% | 4.76 | 4.88 | 80035 | 3864 | 2.09% |
| 2025-03-10 | 4.78 | 4.83 | 0.05 | 1.05% | 4.78 | 4.85 | 77270 | 3723 | 2.02% |
| 2025-03-07 | 4.86 | 4.78 | -0.10 | -2.05% | 4.75 | 4.88 | 110734 | 5325 | 2.89% |
| 2025-03-06 | 4.85 | 4.88 | 0.03 | 0.62% | 4.82 | 4.90 | 98144 | 4783 | 2.56% |
| 2025-03-05 | 4.92 | 4.85 | -0.06 | -1.22% | 4.78 | 4.93 | 95055 | 4589 | 2.48% |
| 2025-03-04 | 4.85 | 4.91 | 0.06 | 1.24% | 4.81 | 4.92 | 89027 | 4347 | 2.32% |
| 2025-03-03 | 4.82 | 4.85 | 0.04 | 0.83% | 4.78 | 4.91 | 95653 | 4657 | 2.50% |
| 2025-02-28 | 4.88 | 4.81 | -0.09 | -1.84% | 4.80 | 4.90 | 89804 | 4358 | 2.34% |
| 2025-02-27 | 4.93 | 4.90 | -0.01 | -0.20% | 4.83 | 4.98 | 107902 | 5284 | 2.81% |
| 2025-02-26 | 4.81 | 4.91 | 0.10 | 2.08% | 4.78 | 4.93 | 145003 | 7079 | 3.78% |
| 2025-02-25 | 4.77 | 4.81 | -0.01 | -0.21% | 4.76 | 4.87 | 92252 | 4447 | 2.41% |
| 2025-02-24 | 4.85 | 4.82 | -0.02 | -0.41% | 4.79 | 4.87 | 103337 | 4981 | 2.70% |
| 2025-02-21 | 4.87 | 4.84 | -0.03 | -0.62% | 4.77 | 4.90 | 117776 | 5692 | 3.07% |
| 2025-02-20 | 4.80 | 4.87 | 0.05 | 1.04% | 4.77 | 4.88 | 163067 | 7898 | 4.25% |
| 2025-02-19 | 4.78 | 4.82 | 0.03 | 0.63% | 4.74 | 4.84 | 121166 | 5806 | 3.16% |
| 2025-02-18 | 4.88 | 4.79 | -0.07 | -1.44% | 4.74 | 4.95 | 171540 | 8315 | 4.47% |
| 2025-02-17 | 4.67 | 4.86 | 0.20 | 4.29% | 4.66 | 4.90 | 188214 | 9044 | 4.91% |
| 2025-02-14 | 4.72 | 4.66 | -0.05 | -1.06% | 4.64 | 4.76 | 109710 | 5163 | 2.86% |
| 2025-02-13 | 4.77 | 4.71 | -0.06 | -1.26% | 4.70 | 4.78 | 109564 | 5190 | 2.86% |
| 2025-02-12 | 4.77 | 4.77 | 0.01 | 0.21% | 4.72 | 4.81 | 125092 | 5950 | 3.26% |
| 2025-02-11 | 4.78 | 4.76 | -0.02 | -0.42% | 4.70 | 4.79 | 122511 | 5821 | 3.20% |
| 2025-02-10 | 4.68 | 4.78 | 0.14 | 3.02% | 4.64 | 4.78 | 198357 | 9363 | 5.17% |
| 2025-02-07 | 4.58 | 4.64 | 0.05 | 1.09% | 4.55 | 4.67 | 189375 | 8757 | 4.94% |
| 2025-02-06 | 4.54 | 4.59 | 0.05 | 1.10% | 4.46 | 4.59 | 175070 | 7928 | 4.57% |
| 2025-02-05 | 4.49 | 4.54 | 0.08 | 1.79% | 4.43 | 4.54 | 125056 | 5637 | 3.26% |
| 2025-01-27 | 4.46 | 4.46 | 0.01 | 0.22% | 4.45 | 4.54 | 138236 | 6206 | 3.61% |
| 2025-01-24 | 4.47 | 4.45 | 0.00 | 0.00% | 4.37 | 4.50 | 153700 | 6808 | 4.01% |
| 2025-01-23 | 4.49 | 4.45 | 0.01 | 0.23% | 4.44 | 4.57 | 212104 | 9544 | 5.53% |
| 2025-01-22 | 4.53 | 4.44 | -0.13 | -2.84% | 4.43 | 4.57 | 214020 | 9607 | 5.58% |
| 2025-01-21 | 4.66 | 4.57 | -0.10 | -2.14% | 4.45 | 4.68 | 288755 | 13146 | 7.53% |
| 2025-01-20 | 4.58 | 4.67 | 0.01 | 0.21% | 4.50 | 4.72 | 360364 | 16626 | 9.40% |
| 2025-01-17 | 5.01 | 4.66 | -0.52 | -10.04% | 4.66 | 5.05 | 604847 | 28731 | 15.78% |
| 2025-01-16 | 4.93 | 5.18 | -0.12 | -2.26% | 4.93 | 5.30 | 814299 | 41355 | 21.24% |
| 2025-01-15 | 5.86 | 5.30 | -0.59 | -10.02% | 5.30 | 6.24 | 1020308 | 57874 | 26.62% |
| 2025-01-14 | 5.60 | 5.89 | 0.54 | 10.09% | 5.35 | 5.89 | 898619 | 51872 | 23.44% |
| 2025-01-13 | 5.35 | 5.35 | 0.49 | 10.08% | 5.35 | 5.35 | 253654 | 13570 | 6.62% |
| 2025-01-10 | 4.59 | 4.86 | 0.44 | 9.95% | 4.50 | 4.86 | 499718 | 23957 | 13.04% |
| 2025-01-09 | 4.38 | 4.42 | -0.05 | -1.12% | 4.38 | 4.55 | 80509 | 3606 | 2.10% |
| 2025-01-08 | 4.40 | 4.47 | 0.07 | 1.59% | 4.30 | 4.64 | 117989 | 5236 | 3.08% |
| 2025-01-07 | 4.24 | 4.40 | 0.17 | 4.02% | 4.22 | 4.41 | 56760 | 2445 | 1.48% |
| 2025-01-06 | 4.24 | 4.23 | -0.07 | -1.63% | 4.03 | 4.41 | 109391 | 4676 | 2.85% |
| 2025-01-03 | 4.43 | 4.30 | -0.13 | -2.93% | 4.24 | 4.46 | 104992 | 4553 | 2.74% |
| 2025-01-02 | 4.46 | 4.43 | -0.02 | -0.45% | 4.38 | 4.58 | 91003 | 4093 | 2.37% |
| 2024-12-31 | 4.65 | 4.45 | -0.22 | -4.71% | 4.44 | 4.73 | 114890 | 5230 | 3.00% |
| 2024-12-30 | 4.48 | 4.67 | 0.18 | 4.01% | 4.45 | 4.90 | 225448 | 10618 | 5.88% |
| 2024-12-27 | 4.37 | 4.49 | 0.12 | 2.75% | 4.37 | 4.56 | 67231 | 3018 | 1.75% |
| 2024-12-26 | 4.33 | 4.37 | 0.03 | 0.69% | 4.33 | 4.48 | 73353 | 3228 | 1.91% |
| 2024-12-25 | 4.48 | 4.34 | -0.14 | -3.13% | 4.25 | 4.51 | 89093 | 3857 | 2.32% |
| 2024-12-24 | 4.50 | 4.48 | -0.02 | -0.44% | 4.39 | 4.58 | 77756 | 3476 | 2.03% |