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 | 4.91 | 4.98 | -0.02 | -0.40% | 4.90 | 5.15 | 163294 | 8196 | 3.27% |
| 2025-04-02 | 5.12 | 5.00 | -0.26 | -4.94% | 5.00 | 5.16 | 224565 | 11302 | 4.49% |
| 2025-04-01 | 5.60 | 5.26 | -0.18 | -3.31% | 5.22 | 5.70 | 230932 | 12445 | 4.62% |
| 2025-03-31 | 5.56 | 5.44 | -0.29 | -5.06% | 5.44 | 5.57 | 209272 | 11428 | 4.19% |
| 2025-03-28 | 5.43 | 5.73 | 0.27 | 4.95% | 5.26 | 5.73 | 398458 | 21984 | 7.97% |
| 2025-03-27 | 5.46 | 5.46 | -0.29 | -5.04% | 5.46 | 5.46 | 20896 | 1140 | 0.42% |
| 2025-03-26 | 6.12 | 5.75 | -0.08 | -1.37% | 5.66 | 6.12 | 366178 | 21835 | 7.33% |
| 2025-03-25 | 5.73 | 5.83 | -0.20 | -3.32% | 5.73 | 6.21 | 370501 | 21515 | 7.41% |
| 2025-03-24 | 6.03 | 6.03 | -0.32 | -5.04% | 6.03 | 6.03 | 9106 | 549 | 0.18% |
| 2025-03-21 | 6.35 | 6.35 | -0.33 | -4.94% | 6.35 | 6.35 | 28001 | 1778 | 0.56% |
| 2025-03-20 | 6.96 | 6.68 | -0.35 | -4.98% | 6.68 | 6.96 | 270656 | 18218 | 5.41% |
| 2025-03-19 | 6.95 | 7.03 | -0.29 | -3.96% | 6.95 | 7.03 | 154643 | 10787 | 3.09% |
| 2025-03-18 | 7.32 | 7.32 | -0.38 | -4.94% | 7.32 | 7.32 | 8139 | 595 | 0.16% |
| 2025-03-17 | 7.70 | 7.70 | -0.40 | -4.94% | 7.70 | 7.70 | 29942 | 2305 | 0.60% |
| 2025-03-14 | 8.26 | 8.10 | -0.15 | -1.82% | 7.98 | 8.30 | 90472 | 7312 | 1.81% |
| 2025-03-13 | 8.16 | 8.25 | 0.07 | 0.86% | 8.09 | 8.38 | 88241 | 7280 | 1.77% |
| 2025-03-12 | 8.59 | 8.18 | -0.43 | -4.99% | 8.18 | 8.59 | 145802 | 12109 | 2.92% |
| 2025-03-11 | 8.78 | 8.61 | 0.07 | 0.82% | 8.47 | 8.90 | 165359 | 14343 | 3.31% |
| 2025-03-10 | 8.14 | 8.54 | 0.41 | 5.04% | 8.14 | 8.54 | 95697 | 8063 | 1.91% |
| 2025-03-07 | 7.90 | 8.13 | 0.09 | 1.12% | 7.78 | 8.24 | 146017 | 11703 | 2.92% |
| 2025-03-06 | 7.86 | 8.04 | 0.18 | 2.29% | 7.86 | 8.25 | 184379 | 14964 | 3.69% |
| 2025-03-05 | 7.90 | 7.86 | -0.14 | -1.75% | 7.74 | 8.13 | 119962 | 9485 | 2.40% |
| 2025-03-04 | 7.98 | 8.00 | -0.24 | -2.91% | 7.84 | 8.35 | 123312 | 9927 | 2.47% |
| 2025-03-03 | 8.72 | 8.24 | -0.43 | -4.96% | 8.24 | 8.88 | 141485 | 11923 | 2.83% |
| 2025-02-28 | 8.60 | 8.67 | 0.41 | 4.96% | 8.49 | 8.67 | 38560 | 3324 | 0.77% |
| 2025-02-27 | 7.90 | 8.26 | 0.39 | 4.96% | 7.87 | 8.26 | 96924 | 7788 | 1.94% |
| 2025-02-26 | 8.16 | 7.87 | -0.31 | -3.79% | 7.78 | 8.36 | 160065 | 12842 | 3.20% |
| 2025-02-25 | 8.40 | 8.18 | -0.28 | -3.31% | 8.08 | 8.60 | 139205 | 11516 | 2.79% |
| 2025-02-24 | 8.60 | 8.46 | -0.44 | -4.94% | 8.46 | 8.78 | 110886 | 9451 | 2.22% |
| 2025-02-21 | 9.20 | 8.90 | -0.30 | -3.26% | 8.85 | 9.21 | 96749 | 8709 | 1.94% |
| 2025-02-20 | 9.25 | 9.20 | -0.04 | -0.43% | 9.10 | 9.34 | 72386 | 6679 | 1.45% |
| 2025-02-19 | 9.01 | 9.24 | 0.24 | 2.67% | 8.85 | 9.37 | 88693 | 8129 | 1.77% |
| 2025-02-18 | 9.03 | 9.00 | -0.13 | -1.42% | 8.90 | 9.33 | 82595 | 7498 | 1.65% |
| 2025-02-17 | 9.33 | 9.13 | -0.48 | -4.99% | 9.13 | 9.47 | 105997 | 9717 | 2.12% |
| 2025-02-14 | 9.40 | 9.61 | 0.08 | 0.84% | 9.23 | 9.95 | 129336 | 12308 | 2.59% |
| 2025-02-13 | 10.00 | 9.53 | -0.50 | -4.99% | 9.53 | 10.19 | 122409 | 11964 | 2.45% |
| 2025-02-12 | 10.18 | 10.03 | -0.16 | -1.57% | 9.99 | 10.39 | 102349 | 10403 | 2.05% |
| 2025-02-11 | 10.24 | 10.19 | 0.03 | 0.30% | 10.19 | 10.67 | 135471 | 14163 | 2.71% |
| 2025-02-10 | 9.70 | 10.16 | 0.48 | 4.96% | 9.57 | 10.16 | 123464 | 12195 | 2.47% |
| 2025-02-07 | 9.22 | 9.68 | 0.46 | 4.99% | 9.19 | 9.68 | 152279 | 14388 | 3.05% |
| 2025-02-06 | 9.21 | 9.22 | -0.46 | -4.75% | 9.20 | 9.68 | 149467 | 13877 | 2.99% |
| 2025-02-05 | 9.68 | 9.68 | -0.51 | -5.00% | 9.68 | 9.90 | 34952 | 3387 | 0.70% |
| 2025-01-27 | 10.04 | 10.19 | -0.37 | -3.50% | 10.03 | 10.74 | 115875 | 11802 | 2.32% |
| 2025-01-24 | 11.08 | 10.56 | -0.53 | -4.78% | 10.54 | 11.10 | 89211 | 9578 | 1.78% |
| 2025-01-23 | 11.67 | 11.09 | -0.58 | -4.97% | 11.09 | 11.72 | 75142 | 8461 | 1.50% |
| 2025-01-22 | 10.76 | 11.67 | 0.56 | 5.04% | 10.57 | 11.67 | 91438 | 10240 | 1.83% |
| 2025-01-21 | 11.23 | 11.11 | -0.58 | -4.96% | 11.11 | 11.60 | 103226 | 11502 | 2.07% |
| 2025-01-20 | 11.91 | 11.69 | -0.61 | -4.96% | 11.69 | 12.25 | 94462 | 11101 | 1.89% |
| 2025-01-17 | 12.27 | 12.30 | 0.03 | 0.24% | 12.17 | 12.78 | 72885 | 9086 | 1.46% |
| 2025-01-16 | 12.45 | 12.27 | -0.65 | -5.03% | 12.27 | 12.83 | 114239 | 14168 | 2.29% |
| 2025-01-15 | 13.15 | 12.92 | -0.10 | -0.77% | 12.78 | 13.40 | 104776 | 13690 | 2.10% |
| 2025-01-14 | 12.20 | 13.02 | 0.62 | 5.00% | 11.92 | 13.02 | 125292 | 16164 | 2.51% |
| 2025-01-10 | 11.58 | 12.40 | 0.21 | 1.72% | 11.58 | 12.67 | 161742 | 19605 | 3.24% |
| 2025-01-09 | 12.36 | 12.19 | -0.64 | -4.99% | 12.19 | 12.68 | 56938 | 7007 | 1.14% |
| 2025-01-08 | 12.56 | 12.83 | 0.61 | 4.99% | 12.46 | 12.83 | 171212 | 21876 | 3.43% |
| 2025-01-07 | 12.22 | 12.22 | 0.58 | 4.98% | 11.12 | 12.22 | 107402 | 13046 | 2.15% |
| 2025-01-06 | 11.64 | 11.64 | 0.55 | 4.96% | 11.64 | 11.64 | 192 | 22 | 0.00% |
| 2025-01-03 | 11.09 | 11.09 | 0.53 | 5.02% | 11.09 | 11.09 | 98 | 10 | 0.00% |
| 2025-01-02 | 10.56 | 10.56 | 0.50 | 4.97% | 10.56 | 10.56 | 212 | 22 | 0.01% |
| 2024-12-31 | 10.06 | 10.06 | 0.48 | 5.01% | 10.06 | 10.06 | 118 | 11 | 0.00% |
| 2024-12-30 | 9.58 | 9.58 | 0.46 | 5.04% | 9.58 | 9.58 | 110 | 10 | 0.00% |
| 2024-12-27 | 9.12 | 9.12 | 0.43 | 4.95% | 9.12 | 9.12 | 110 | 10 | 0.00% |
| 2024-12-26 | 8.69 | 8.69 | 0.41 | 4.95% | 8.69 | 8.69 | 596 | 51 | 0.01% |