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 | 5.74 | 6.17 | 0.33 | 5.65% | 5.73 | 6.40 | 1814361 | 109807 | 14.72% |
| 2025-04-02 | 6.04 | 5.84 | -0.16 | -2.67% | 5.74 | 6.04 | 1165328 | 67936 | 9.46% |
| 2025-04-01 | 5.82 | 6.00 | 0.37 | 6.57% | 5.75 | 6.09 | 1729873 | 103014 | 14.04% |
| 2025-03-31 | 5.40 | 5.63 | 0.15 | 2.74% | 5.40 | 5.86 | 1215450 | 68389 | 9.86% |
| 2025-03-28 | 5.74 | 5.48 | -0.31 | -5.35% | 5.48 | 5.90 | 1198050 | 67723 | 9.72% |
| 2025-03-27 | 6.05 | 5.79 | -0.25 | -4.14% | 5.76 | 6.15 | 1255849 | 73711 | 10.19% |
| 2025-03-26 | 5.98 | 6.04 | -0.09 | -1.47% | 5.79 | 6.23 | 1562582 | 93960 | 12.68% |
| 2025-03-25 | 6.59 | 6.13 | -0.68 | -9.99% | 6.13 | 6.88 | 2139066 | 137492 | 17.36% |
| 2025-03-24 | 6.59 | 6.81 | 0.23 | 3.50% | 6.31 | 6.92 | 2336974 | 155084 | 18.96% |
| 2025-03-21 | 6.32 | 6.58 | 0.15 | 2.33% | 6.31 | 6.85 | 2498408 | 164115 | 20.28% |
| 2025-03-20 | 6.40 | 6.43 | 0.12 | 1.90% | 6.21 | 6.90 | 3048249 | 197756 | 24.74% |
| 2025-03-19 | 5.76 | 6.31 | 0.57 | 9.93% | 5.76 | 6.31 | 1618657 | 99965 | 13.14% |
| 2025-03-18 | 5.71 | 5.74 | 0.04 | 0.70% | 5.60 | 5.83 | 1149338 | 65662 | 9.33% |
| 2025-03-17 | 5.69 | 5.70 | 0.03 | 0.53% | 5.64 | 5.89 | 1362387 | 78117 | 11.06% |
| 2025-03-14 | 5.52 | 5.67 | 0.16 | 2.90% | 5.52 | 5.75 | 1498040 | 84618 | 12.16% |
| 2025-03-13 | 5.65 | 5.51 | -0.13 | -2.30% | 5.49 | 5.76 | 2043665 | 114984 | 16.58% |
| 2025-03-12 | 5.13 | 5.64 | 0.51 | 9.94% | 5.13 | 5.64 | 1387593 | 75832 | 11.26% |
| 2025-03-11 | 5.05 | 5.13 | 0.01 | 0.20% | 5.02 | 5.19 | 371578 | 18938 | 3.02% |
| 2025-03-10 | 5.23 | 5.12 | -0.10 | -1.92% | 5.09 | 5.26 | 457463 | 23494 | 3.71% |
| 2025-03-07 | 5.28 | 5.22 | -0.16 | -2.97% | 5.19 | 5.36 | 800537 | 42171 | 6.50% |
| 2025-03-06 | 5.11 | 5.38 | 0.30 | 5.91% | 5.05 | 5.45 | 1350306 | 71663 | 10.96% |
| 2025-03-05 | 5.08 | 5.08 | -0.03 | -0.59% | 5.00 | 5.10 | 459026 | 23179 | 3.73% |
| 2025-03-04 | 5.07 | 5.11 | -0.01 | -0.20% | 5.02 | 5.18 | 452393 | 23038 | 3.67% |
| 2025-03-03 | 5.04 | 5.12 | 0.10 | 1.99% | 5.04 | 5.32 | 785328 | 40631 | 6.37% |
| 2025-02-28 | 5.10 | 5.02 | -0.10 | -1.95% | 4.99 | 5.23 | 845643 | 43054 | 6.86% |
| 2025-02-27 | 5.24 | 5.12 | -0.12 | -2.29% | 5.04 | 5.28 | 731428 | 37640 | 5.94% |
| 2025-02-26 | 5.22 | 5.24 | 0.02 | 0.38% | 5.18 | 5.26 | 579955 | 30240 | 4.71% |
| 2025-02-25 | 5.22 | 5.22 | -0.07 | -1.32% | 5.19 | 5.35 | 643171 | 33908 | 5.22% |
| 2025-02-24 | 5.25 | 5.29 | -0.01 | -0.19% | 5.22 | 5.35 | 697109 | 36828 | 5.66% |
| 2025-02-21 | 5.21 | 5.30 | 0.08 | 1.53% | 5.21 | 5.38 | 868262 | 46063 | 7.05% |
| 2025-02-20 | 5.30 | 5.22 | -0.11 | -2.06% | 5.20 | 5.30 | 681825 | 35713 | 5.53% |
| 2025-02-19 | 5.30 | 5.33 | 0.12 | 2.30% | 5.24 | 5.37 | 820096 | 43357 | 6.66% |
| 2025-02-18 | 5.59 | 5.21 | -0.43 | -7.62% | 5.20 | 5.59 | 1330057 | 71039 | 10.79% |
| 2025-02-17 | 5.84 | 5.64 | -0.08 | -1.40% | 5.51 | 5.89 | 1345028 | 75441 | 10.92% |
| 2025-02-14 | 5.50 | 5.72 | 0.20 | 3.62% | 5.40 | 5.82 | 1721097 | 97305 | 13.97% |
| 2025-02-13 | 5.40 | 5.52 | 0.07 | 1.28% | 5.23 | 5.64 | 1652977 | 89265 | 13.41% |
| 2025-02-12 | 5.20 | 5.45 | 0.17 | 3.22% | 5.19 | 5.60 | 1578326 | 85448 | 12.81% |
| 2025-02-11 | 5.18 | 5.28 | 0.14 | 2.72% | 5.16 | 5.65 | 2586755 | 139763 | 20.99% |
| 2025-02-10 | 4.70 | 5.14 | 0.47 | 10.06% | 4.70 | 5.14 | 1646613 | 80571 | 13.36% |
| 2025-02-07 | 4.61 | 4.67 | 0.07 | 1.52% | 4.59 | 4.77 | 1032197 | 48434 | 8.38% |
| 2025-02-06 | 4.45 | 4.60 | 0.17 | 3.84% | 4.41 | 4.60 | 595608 | 26983 | 4.83% |
| 2025-02-05 | 4.42 | 4.43 | 0.04 | 0.91% | 4.38 | 4.48 | 375633 | 16652 | 3.05% |
| 2025-01-27 | 4.51 | 4.39 | -0.10 | -2.23% | 4.39 | 4.61 | 503948 | 22619 | 4.09% |
| 2025-01-24 | 4.47 | 4.49 | 0.03 | 0.67% | 4.40 | 4.51 | 447690 | 19968 | 3.63% |
| 2025-01-23 | 4.51 | 4.46 | 0.00 | 0.00% | 4.45 | 4.63 | 575629 | 26172 | 4.67% |
| 2025-01-22 | 4.53 | 4.46 | -0.08 | -1.76% | 4.45 | 4.56 | 415892 | 18721 | 3.38% |
| 2025-01-21 | 4.57 | 4.54 | -0.02 | -0.44% | 4.49 | 4.63 | 546395 | 24837 | 4.43% |
| 2025-01-20 | 4.48 | 4.56 | 0.06 | 1.33% | 4.40 | 4.60 | 690374 | 31222 | 5.60% |
| 2025-01-17 | 4.52 | 4.50 | -0.04 | -0.88% | 4.45 | 4.53 | 450684 | 20260 | 3.66% |
| 2025-01-16 | 4.49 | 4.54 | 0.06 | 1.34% | 4.47 | 4.63 | 741343 | 33741 | 6.02% |
| 2025-01-15 | 4.54 | 4.48 | -0.07 | -1.54% | 4.46 | 4.63 | 669341 | 30218 | 5.43% |
| 2025-01-14 | 4.29 | 4.55 | 0.29 | 6.81% | 4.27 | 4.56 | 695919 | 30914 | 5.65% |
| 2025-01-13 | 4.16 | 4.26 | -0.08 | -1.84% | 4.11 | 4.29 | 566423 | 23842 | 4.60% |
| 2025-01-10 | 4.44 | 4.34 | -0.11 | -2.47% | 4.34 | 4.52 | 599833 | 26554 | 4.87% |
| 2025-01-09 | 4.37 | 4.45 | 0.05 | 1.14% | 4.36 | 4.51 | 630189 | 28043 | 5.11% |
| 2025-01-08 | 4.35 | 4.40 | 0.03 | 0.69% | 4.21 | 4.43 | 719885 | 31216 | 5.84% |
| 2025-01-07 | 4.22 | 4.37 | 0.14 | 3.31% | 4.22 | 4.40 | 723215 | 31108 | 5.87% |
| 2025-01-06 | 4.29 | 4.23 | -0.04 | -0.94% | 4.15 | 4.31 | 552378 | 23360 | 4.48% |
| 2025-01-03 | 4.62 | 4.27 | -0.31 | -6.77% | 4.26 | 4.66 | 853770 | 37522 | 6.93% |
| 2025-01-02 | 4.60 | 4.58 | -0.04 | -0.87% | 4.50 | 4.72 | 710978 | 32834 | 5.77% |
| 2024-12-31 | 4.80 | 4.62 | -0.19 | -3.95% | 4.59 | 4.87 | 710923 | 33435 | 5.77% |
| 2024-12-30 | 4.95 | 4.81 | -0.11 | -2.24% | 4.79 | 4.97 | 636359 | 30826 | 5.16% |
| 2024-12-27 | 4.85 | 4.92 | 0.08 | 1.65% | 4.83 | 5.00 | 886009 | 43627 | 7.19% |
| 2024-12-26 | 4.81 | 4.84 | -0.02 | -0.41% | 4.81 | 4.93 | 716690 | 34866 | 5.82% |