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 | 5.01 | 5.12 | 0.03 | 0.59% | 4.97 | 5.12 | 164822 | 8331 | 3.96% |
| 2025-04-02 | 5.00 | 5.09 | 0.08 | 1.60% | 4.97 | 5.21 | 218053 | 11197 | 5.23% |
| 2025-04-01 | 5.09 | 5.01 | -0.08 | -1.57% | 4.98 | 5.11 | 183680 | 9246 | 4.41% |
| 2025-03-31 | 4.93 | 5.09 | 0.08 | 1.60% | 4.80 | 5.12 | 297151 | 14755 | 7.13% |
| 2025-03-28 | 5.23 | 5.01 | -0.22 | -4.21% | 5.00 | 5.29 | 295015 | 14996 | 7.08% |
| 2025-03-27 | 5.52 | 5.23 | -0.39 | -6.94% | 5.22 | 5.57 | 378414 | 20256 | 9.08% |
| 2025-03-26 | 5.56 | 5.62 | 0.03 | 0.54% | 5.41 | 5.80 | 343905 | 19250 | 8.25% |
| 2025-03-25 | 5.76 | 5.59 | -0.28 | -4.77% | 5.54 | 5.79 | 347896 | 19547 | 8.35% |
| 2025-03-24 | 5.95 | 5.87 | -0.28 | -4.55% | 5.54 | 6.22 | 576827 | 33834 | 13.84% |
| 2025-03-21 | 5.78 | 6.15 | 0.36 | 6.22% | 5.63 | 6.27 | 722446 | 43456 | 17.34% |
| 2025-03-20 | 5.95 | 5.79 | -0.18 | -3.02% | 5.77 | 5.99 | 374169 | 21935 | 8.98% |
| 2025-03-19 | 6.12 | 5.97 | -0.21 | -3.40% | 5.93 | 6.13 | 414755 | 24944 | 9.95% |
| 2025-03-18 | 6.15 | 6.18 | -0.05 | -0.80% | 6.08 | 6.33 | 595048 | 36754 | 14.28% |
| 2025-03-17 | 6.05 | 6.23 | 0.18 | 2.98% | 5.95 | 6.51 | 1098922 | 68463 | 26.37% |
| 2025-03-14 | 5.47 | 6.05 | 0.55 | 10.00% | 5.38 | 6.05 | 760011 | 44678 | 18.24% |
| 2025-03-13 | 5.62 | 5.50 | -0.23 | -4.01% | 5.36 | 5.65 | 488570 | 26714 | 11.73% |
| 2025-03-12 | 5.60 | 5.73 | 0.12 | 2.14% | 5.47 | 5.91 | 645786 | 36823 | 15.50% |
| 2025-03-11 | 5.32 | 5.61 | -0.30 | -5.08% | 5.32 | 5.90 | 767526 | 42469 | 18.42% |
| 2025-03-10 | 5.65 | 5.91 | 0.26 | 4.60% | 5.42 | 6.21 | 1041828 | 60333 | 25.00% |
| 2025-03-07 | 5.15 | 5.65 | 0.51 | 9.92% | 5.15 | 5.65 | 882291 | 48950 | 21.17% |
| 2025-03-06 | 4.78 | 5.14 | 0.37 | 7.76% | 4.78 | 5.23 | 440330 | 22092 | 10.57% |
| 2025-03-05 | 4.86 | 4.77 | -0.10 | -2.05% | 4.69 | 4.87 | 174566 | 8280 | 4.19% |
| 2025-03-04 | 4.79 | 4.87 | 0.04 | 0.83% | 4.76 | 4.87 | 121304 | 5850 | 2.91% |
| 2025-03-03 | 4.86 | 4.83 | -0.03 | -0.62% | 4.78 | 4.94 | 148668 | 7239 | 3.57% |
| 2025-02-28 | 5.07 | 4.86 | -0.21 | -4.14% | 4.83 | 5.07 | 174791 | 8628 | 4.19% |
| 2025-02-27 | 5.07 | 5.07 | -0.03 | -0.59% | 4.98 | 5.16 | 185101 | 9366 | 4.44% |
| 2025-02-26 | 5.19 | 5.10 | -0.01 | -0.20% | 5.05 | 5.19 | 170290 | 8669 | 4.09% |
| 2025-02-25 | 5.11 | 5.11 | -0.07 | -1.35% | 5.06 | 5.23 | 176847 | 9113 | 4.24% |
| 2025-02-24 | 5.15 | 5.18 | 0.05 | 0.97% | 5.08 | 5.25 | 203220 | 10508 | 4.88% |
| 2025-02-21 | 5.15 | 5.13 | -0.03 | -0.58% | 5.00 | 5.18 | 207254 | 10533 | 4.97% |
| 2025-02-20 | 5.23 | 5.16 | -0.07 | -1.34% | 5.11 | 5.26 | 170329 | 8788 | 4.09% |
| 2025-02-19 | 5.19 | 5.23 | 0.05 | 0.97% | 5.14 | 5.25 | 190715 | 9906 | 4.58% |
| 2025-02-18 | 5.48 | 5.18 | -0.30 | -5.47% | 5.14 | 5.51 | 247759 | 13124 | 5.95% |
| 2025-02-17 | 5.34 | 5.48 | 0.14 | 2.62% | 5.34 | 5.54 | 261376 | 14214 | 6.27% |
| 2025-02-14 | 5.42 | 5.34 | -0.09 | -1.66% | 5.25 | 5.43 | 215234 | 11459 | 5.17% |
| 2025-02-13 | 5.40 | 5.43 | 0.02 | 0.37% | 5.26 | 5.52 | 289127 | 15618 | 6.94% |
| 2025-02-12 | 5.36 | 5.41 | 0.03 | 0.56% | 5.28 | 5.45 | 271006 | 14558 | 6.50% |
| 2025-02-11 | 5.62 | 5.38 | -0.17 | -3.06% | 5.32 | 5.63 | 397727 | 21371 | 9.55% |
| 2025-02-10 | 5.22 | 5.55 | 0.44 | 8.61% | 5.16 | 5.60 | 446594 | 23934 | 10.72% |
| 2025-02-07 | 5.08 | 5.11 | 0.10 | 2.00% | 5.02 | 5.25 | 381120 | 19607 | 9.15% |
| 2025-02-06 | 4.95 | 5.01 | 0.09 | 1.83% | 4.71 | 5.01 | 374403 | 18289 | 8.99% |
| 2025-02-05 | 4.88 | 4.92 | 0.14 | 2.93% | 4.81 | 5.00 | 369078 | 18100 | 8.86% |
| 2025-01-27 | 4.65 | 4.78 | 0.21 | 4.60% | 4.62 | 4.91 | 386785 | 18424 | 9.28% |
| 2025-01-24 | 4.53 | 4.57 | -0.09 | -1.93% | 4.37 | 4.63 | 352904 | 15820 | 8.47% |
| 2025-01-23 | 4.84 | 4.66 | -0.41 | -8.09% | 4.65 | 4.93 | 514831 | 24706 | 12.36% |
| 2025-01-22 | 4.65 | 5.07 | 0.13 | 2.63% | 4.63 | 5.39 | 719650 | 34641 | 17.27% |
| 2025-01-21 | 4.94 | 4.94 | -0.55 | -10.02% | 4.94 | 4.94 | 60778 | 3002 | 1.46% |
| 2025-01-20 | 5.49 | 5.49 | -0.61 | -10.00% | 5.49 | 5.49 | 92221 | 5062 | 2.21% |
| 2025-01-17 | 6.10 | 6.10 | -0.06 | -0.97% | 5.99 | 6.35 | 255962 | 15713 | 6.14% |
| 2025-01-16 | 6.06 | 6.16 | 0.08 | 1.32% | 6.01 | 6.32 | 299533 | 18526 | 7.19% |
| 2025-01-15 | 5.95 | 6.08 | 0.19 | 3.23% | 5.92 | 6.19 | 338231 | 20435 | 8.12% |
| 2025-01-14 | 5.54 | 5.89 | 0.42 | 7.68% | 5.54 | 5.89 | 223841 | 12919 | 5.37% |
| 2025-01-13 | 5.40 | 5.47 | -0.06 | -1.08% | 5.29 | 5.51 | 130868 | 7096 | 3.14% |
| 2025-01-10 | 5.85 | 5.53 | -0.38 | -6.43% | 5.51 | 5.90 | 177764 | 10157 | 4.27% |
| 2025-01-09 | 5.82 | 5.91 | 0.09 | 1.55% | 5.77 | 5.98 | 175145 | 10319 | 4.20% |
| 2025-01-08 | 5.85 | 5.82 | 0.00 | 0.00% | 5.58 | 5.91 | 190171 | 10948 | 4.56% |
| 2025-01-07 | 5.62 | 5.82 | 0.20 | 3.56% | 5.60 | 5.85 | 171832 | 9842 | 4.12% |
| 2025-01-06 | 5.72 | 5.62 | -0.09 | -1.58% | 5.39 | 5.74 | 162417 | 9102 | 3.90% |
| 2025-01-03 | 6.18 | 5.71 | -0.48 | -7.75% | 5.70 | 6.19 | 249361 | 14591 | 5.98% |
| 2025-01-02 | 6.24 | 6.19 | 0.02 | 0.32% | 6.13 | 6.48 | 226037 | 14173 | 5.42% |
| 2024-12-31 | 6.55 | 6.17 | -0.38 | -5.80% | 6.14 | 6.56 | 248741 | 15652 | 5.97% |
| 2024-12-30 | 6.89 | 6.55 | -0.43 | -6.16% | 6.46 | 6.97 | 329946 | 21810 | 7.92% |
| 2024-12-27 | 6.85 | 6.98 | -0.31 | -4.25% | 6.85 | 7.14 | 516769 | 36253 | 12.40% |
| 2024-12-26 | 6.99 | 7.29 | 0.50 | 7.36% | 6.99 | 7.47 | 641837 | 47312 | 15.40% |
| 2024-12-25 | 7.19 | 6.79 | -0.57 | -7.74% | 6.72 | 7.21 | 309511 | 21413 | 7.43% |