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 | 5.62 | 5.70 | -0.02 | -0.35% | 5.61 | 5.78 | 47199 | 2684 | 1.79% |
| 2025-04-02 | 5.71 | 5.72 | -0.01 | -0.17% | 5.70 | 5.83 | 34433 | 1979 | 1.30% |
| 2025-04-01 | 5.71 | 5.73 | 0.02 | 0.35% | 5.71 | 5.86 | 52438 | 3034 | 1.98% |
| 2025-03-31 | 5.75 | 5.71 | -0.11 | -1.89% | 5.60 | 5.80 | 63417 | 3610 | 2.40% |
| 2025-03-28 | 5.93 | 5.82 | -0.10 | -1.69% | 5.82 | 6.20 | 85484 | 5086 | 3.23% |
| 2025-03-27 | 6.05 | 5.92 | -0.08 | -1.33% | 5.84 | 6.06 | 57248 | 3405 | 2.17% |
| 2025-03-26 | 5.98 | 6.00 | 0.06 | 1.01% | 5.93 | 6.15 | 70440 | 4256 | 2.67% |
| 2025-03-25 | 6.05 | 5.94 | -0.11 | -1.82% | 5.90 | 6.13 | 72053 | 4313 | 2.73% |
| 2025-03-24 | 6.35 | 6.05 | -0.32 | -5.02% | 5.93 | 6.42 | 128566 | 7900 | 4.87% |
| 2025-03-21 | 6.78 | 6.37 | -0.28 | -4.21% | 6.37 | 6.85 | 114827 | 7445 | 4.35% |
| 2025-03-20 | 6.75 | 6.65 | -0.07 | -1.04% | 6.53 | 6.77 | 137239 | 9110 | 5.19% |
| 2025-03-19 | 6.88 | 6.72 | -0.39 | -5.49% | 6.68 | 7.10 | 268365 | 18352 | 10.16% |
| 2025-03-18 | 6.61 | 7.11 | 0.65 | 10.06% | 6.50 | 7.11 | 145318 | 10024 | 5.50% |
| 2025-03-17 | 6.44 | 6.46 | -0.01 | -0.15% | 6.43 | 6.70 | 86966 | 5669 | 3.29% |
| 2025-03-14 | 6.48 | 6.47 | 0.02 | 0.31% | 6.33 | 6.70 | 123855 | 8032 | 4.69% |
| 2025-03-13 | 6.55 | 6.45 | -0.21 | -3.15% | 6.35 | 6.66 | 114999 | 7432 | 4.35% |
| 2025-03-12 | 6.45 | 6.66 | 0.23 | 3.58% | 6.32 | 6.74 | 214620 | 14140 | 8.12% |
| 2025-03-11 | 6.19 | 6.43 | 0.26 | 4.21% | 6.19 | 6.57 | 196404 | 12552 | 7.43% |
| 2025-03-10 | 6.27 | 6.17 | -0.08 | -1.28% | 6.17 | 6.67 | 197528 | 12462 | 7.47% |
| 2025-03-07 | 5.88 | 6.25 | 0.31 | 5.22% | 5.77 | 6.53 | 283518 | 17712 | 10.73% |
| 2025-03-06 | 5.99 | 5.94 | 0.01 | 0.17% | 5.86 | 6.00 | 103283 | 6127 | 3.91% |
| 2025-03-05 | 6.02 | 5.93 | -0.14 | -2.31% | 5.83 | 6.20 | 127355 | 7552 | 4.82% |
| 2025-03-04 | 5.81 | 6.07 | 0.17 | 2.88% | 5.80 | 6.09 | 196321 | 11663 | 7.43% |
| 2025-03-03 | 6.43 | 5.90 | -0.53 | -8.24% | 5.81 | 6.58 | 327240 | 19909 | 12.38% |
| 2025-02-28 | 7.05 | 6.43 | -0.71 | -9.94% | 6.43 | 7.05 | 474895 | 31569 | 17.97% |
| 2025-02-27 | 7.14 | 7.14 | 0.65 | 10.02% | 7.14 | 7.14 | 26317 | 1879 | 1.00% |
| 2025-02-26 | 6.49 | 6.49 | 0.59 | 10.00% | 6.49 | 6.49 | 22336 | 1449 | 0.85% |
| 2025-02-25 | 5.67 | 5.90 | 0.54 | 10.07% | 5.67 | 5.90 | 64298 | 3774 | 2.43% |
| 2025-02-24 | 5.33 | 5.36 | 0.12 | 2.29% | 5.30 | 5.60 | 154308 | 8362 | 5.84% |
| 2025-02-21 | 5.20 | 5.24 | 0.04 | 0.77% | 5.10 | 5.31 | 132844 | 6906 | 5.03% |
| 2025-02-20 | 5.31 | 5.20 | -0.11 | -2.07% | 5.12 | 5.50 | 276679 | 14721 | 10.47% |
| 2025-02-19 | 4.90 | 5.31 | 0.48 | 9.94% | 4.83 | 5.31 | 164131 | 8568 | 6.21% |
| 2025-02-18 | 5.06 | 4.83 | -0.21 | -4.17% | 4.79 | 5.08 | 66239 | 3260 | 2.51% |
| 2025-02-17 | 4.87 | 5.04 | 0.20 | 4.13% | 4.83 | 5.07 | 89016 | 4435 | 3.37% |
| 2025-02-14 | 4.85 | 4.84 | 0.00 | 0.00% | 4.81 | 4.93 | 51549 | 2506 | 1.95% |
| 2025-02-13 | 4.98 | 4.84 | -0.12 | -2.42% | 4.81 | 4.98 | 55496 | 2693 | 2.10% |
| 2025-02-12 | 4.85 | 4.96 | 0.11 | 2.27% | 4.81 | 4.98 | 74472 | 3666 | 2.82% |
| 2025-02-11 | 4.95 | 4.85 | -0.08 | -1.62% | 4.78 | 4.95 | 43184 | 2085 | 1.63% |
| 2025-02-10 | 4.85 | 4.93 | 0.13 | 2.71% | 4.79 | 4.93 | 47367 | 2310 | 1.79% |
| 2025-02-07 | 4.81 | 4.80 | -0.01 | -0.21% | 4.77 | 4.88 | 53028 | 2564 | 2.01% |
| 2025-02-06 | 4.92 | 4.81 | -0.01 | -0.21% | 4.69 | 4.92 | 73789 | 3513 | 2.79% |
| 2025-02-05 | 4.75 | 4.82 | 0.24 | 5.24% | 4.63 | 4.91 | 79346 | 3806 | 3.00% |
| 2025-01-27 | 4.50 | 4.58 | 0.09 | 2.00% | 4.50 | 4.73 | 83229 | 3860 | 3.15% |
| 2025-01-24 | 4.39 | 4.49 | 0.12 | 2.75% | 4.31 | 4.53 | 48774 | 2153 | 1.85% |
| 2025-01-23 | 4.48 | 4.37 | -0.03 | -0.68% | 4.35 | 4.60 | 46128 | 2063 | 1.75% |
| 2025-01-22 | 4.45 | 4.40 | -0.05 | -1.12% | 4.31 | 4.47 | 49319 | 2160 | 1.87% |
| 2025-01-21 | 4.61 | 4.45 | -0.15 | -3.26% | 4.41 | 4.67 | 78538 | 3537 | 2.97% |
| 2025-01-20 | 4.60 | 4.60 | 0.02 | 0.44% | 4.44 | 4.68 | 69679 | 3209 | 2.64% |
| 2025-01-17 | 4.72 | 4.58 | -0.17 | -3.58% | 4.53 | 4.74 | 50421 | 2320 | 1.91% |
| 2025-01-16 | 4.76 | 4.75 | -0.01 | -0.21% | 4.70 | 4.86 | 51567 | 2461 | 1.95% |
| 2025-01-15 | 4.67 | 4.76 | 0.12 | 2.59% | 4.59 | 4.80 | 73548 | 3467 | 2.78% |
| 2025-01-14 | 4.33 | 4.64 | 0.33 | 7.66% | 4.33 | 4.69 | 71284 | 3234 | 2.70% |
| 2025-01-13 | 4.28 | 4.31 | 0.03 | 0.70% | 4.10 | 4.37 | 49706 | 2117 | 1.88% |
| 2025-01-10 | 4.47 | 4.28 | -0.17 | -3.82% | 4.28 | 4.50 | 51766 | 2264 | 1.96% |
| 2025-01-09 | 4.50 | 4.45 | -0.05 | -1.11% | 4.40 | 4.55 | 53539 | 2401 | 2.03% |
| 2025-01-08 | 4.55 | 4.50 | -0.03 | -0.66% | 4.32 | 4.58 | 63028 | 2804 | 2.39% |
| 2025-01-07 | 4.32 | 4.53 | 0.27 | 6.34% | 4.28 | 4.55 | 64868 | 2863 | 2.45% |
| 2025-01-06 | 4.42 | 4.26 | -0.11 | -2.52% | 4.10 | 4.42 | 61581 | 2625 | 2.33% |
| 2025-01-03 | 4.74 | 4.37 | -0.35 | -7.42% | 4.31 | 4.77 | 75170 | 3366 | 2.84% |
| 2025-01-02 | 4.79 | 4.72 | 0.02 | 0.43% | 4.67 | 4.88 | 61683 | 2951 | 2.33% |
| 2024-12-31 | 4.90 | 4.70 | -0.13 | -2.69% | 4.69 | 4.92 | 46702 | 2237 | 1.77% |
| 2024-12-30 | 4.93 | 4.83 | -0.10 | -2.03% | 4.68 | 4.95 | 69744 | 3329 | 2.64% |
| 2024-12-27 | 4.81 | 4.93 | 0.12 | 2.49% | 4.81 | 5.03 | 67485 | 3349 | 2.55% |
| 2024-12-26 | 4.68 | 4.81 | 0.12 | 2.56% | 4.65 | 4.95 | 75873 | 3667 | 2.87% |