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 | 6.14 | 5.98 | -0.18 | -2.92% | 5.98 | 6.35 | 363608 | 22264 | 5.67% |
| 2025-04-02 | 6.45 | 6.16 | -0.44 | -6.67% | 6.12 | 6.62 | 581810 | 36857 | 9.07% |
| 2025-04-01 | 5.58 | 6.60 | 1.10 | 20.00% | 5.58 | 6.60 | 714726 | 45709 | 11.15% |
| 2025-03-31 | 6.01 | 5.50 | -0.64 | -10.42% | 5.42 | 6.10 | 334737 | 18917 | 5.22% |
| 2025-03-28 | 5.93 | 6.14 | 0.24 | 4.07% | 5.85 | 6.21 | 312856 | 18930 | 4.88% |
| 2025-03-27 | 5.54 | 5.90 | 0.36 | 6.50% | 5.43 | 6.19 | 341765 | 20116 | 5.33% |
| 2025-03-26 | 5.43 | 5.54 | 0.08 | 1.47% | 5.43 | 5.61 | 89435 | 4973 | 1.39% |
| 2025-03-25 | 5.38 | 5.46 | 0.03 | 0.55% | 5.32 | 5.54 | 79093 | 4306 | 1.23% |
| 2025-03-24 | 5.44 | 5.43 | 0.04 | 0.74% | 5.33 | 5.61 | 110749 | 6047 | 1.73% |
| 2025-03-21 | 5.43 | 5.39 | -0.01 | -0.19% | 5.34 | 5.45 | 80108 | 4320 | 1.72% |
| 2025-03-20 | 5.62 | 5.40 | -0.20 | -3.57% | 5.40 | 5.66 | 139701 | 7690 | 2.99% |
| 2025-03-19 | 5.73 | 5.60 | -0.13 | -2.27% | 5.57 | 5.79 | 84312 | 4780 | 1.81% |
| 2025-03-18 | 5.63 | 5.73 | 0.12 | 2.14% | 5.59 | 5.85 | 146397 | 8417 | 3.14% |
| 2025-03-17 | 5.65 | 5.61 | 0.00 | 0.00% | 5.58 | 5.74 | 78397 | 4425 | 1.68% |
| 2025-03-14 | 5.36 | 5.61 | 0.26 | 4.86% | 5.30 | 5.63 | 143367 | 7891 | 3.07% |
| 2025-03-13 | 5.49 | 5.35 | -0.12 | -2.19% | 5.28 | 5.50 | 78741 | 4215 | 1.69% |
| 2025-03-12 | 5.52 | 5.47 | -0.02 | -0.36% | 5.45 | 5.58 | 51588 | 2838 | 1.11% |
| 2025-03-11 | 5.46 | 5.49 | -0.01 | -0.18% | 5.41 | 5.52 | 56855 | 3104 | 1.22% |
| 2025-03-10 | 5.53 | 5.50 | 0.04 | 0.73% | 5.46 | 5.65 | 83866 | 4654 | 1.80% |
| 2025-03-07 | 5.61 | 5.46 | -0.15 | -2.67% | 5.43 | 5.63 | 84975 | 4679 | 1.82% |
| 2025-03-06 | 5.60 | 5.61 | 0.04 | 0.72% | 5.57 | 5.71 | 102894 | 5799 | 2.20% |
| 2025-03-05 | 5.70 | 5.57 | -0.09 | -1.59% | 5.51 | 5.70 | 84858 | 4730 | 1.82% |
| 2025-03-04 | 5.53 | 5.66 | 0.17 | 3.10% | 5.42 | 5.70 | 119003 | 6664 | 2.55% |
| 2025-03-03 | 5.42 | 5.49 | 0.10 | 1.86% | 5.36 | 5.60 | 100614 | 5537 | 2.16% |
| 2025-02-28 | 5.51 | 5.39 | -0.16 | -2.88% | 5.37 | 5.68 | 154094 | 8529 | 3.30% |
| 2025-02-27 | 5.55 | 5.55 | -0.02 | -0.36% | 5.40 | 5.63 | 133754 | 7344 | 2.87% |
| 2025-02-26 | 5.55 | 5.57 | 0.00 | 0.00% | 5.52 | 5.61 | 83729 | 4662 | 1.79% |
| 2025-02-25 | 5.50 | 5.57 | -0.04 | -0.71% | 5.50 | 5.64 | 67821 | 3778 | 1.45% |
| 2025-02-24 | 5.85 | 5.61 | -0.21 | -3.61% | 5.56 | 5.88 | 137820 | 7784 | 2.95% |
| 2025-02-21 | 5.65 | 5.82 | 0.22 | 3.93% | 5.49 | 5.87 | 207507 | 11844 | 4.45% |
| 2025-02-20 | 5.42 | 5.60 | 0.22 | 4.09% | 5.39 | 5.73 | 147368 | 8257 | 3.16% |
| 2025-02-19 | 5.29 | 5.38 | 0.12 | 2.28% | 5.21 | 5.49 | 98610 | 5277 | 2.11% |
| 2025-02-18 | 5.56 | 5.26 | -0.27 | -4.88% | 5.24 | 5.57 | 137574 | 7431 | 2.95% |
| 2025-02-17 | 5.60 | 5.53 | 0.09 | 1.65% | 5.49 | 5.68 | 154391 | 8612 | 3.31% |
| 2025-02-14 | 5.25 | 5.44 | 0.20 | 3.82% | 5.21 | 5.55 | 166252 | 9045 | 3.56% |
| 2025-02-13 | 5.28 | 5.24 | -0.02 | -0.38% | 5.20 | 5.29 | 69847 | 3665 | 1.50% |
| 2025-02-12 | 5.25 | 5.26 | 0.03 | 0.57% | 5.17 | 5.28 | 73593 | 3844 | 1.58% |
| 2025-02-11 | 5.24 | 5.23 | -0.06 | -1.13% | 5.15 | 5.31 | 94717 | 4935 | 2.03% |
| 2025-02-10 | 5.07 | 5.29 | 0.25 | 4.96% | 5.07 | 5.30 | 111638 | 5817 | 2.39% |
| 2025-02-07 | 4.82 | 5.04 | 0.15 | 3.07% | 4.82 | 5.10 | 102771 | 5164 | 2.20% |
| 2025-02-06 | 4.83 | 4.89 | 0.10 | 2.09% | 4.70 | 4.92 | 77647 | 3751 | 1.66% |
| 2025-02-05 | 4.72 | 4.79 | 0.14 | 3.01% | 4.67 | 4.82 | 67580 | 3225 | 1.45% |
| 2025-01-27 | 4.65 | 4.65 | 0.01 | 0.22% | 4.63 | 4.75 | 54004 | 2535 | 1.16% |
| 2025-01-24 | 4.58 | 4.64 | 0.07 | 1.53% | 4.55 | 4.67 | 52698 | 2429 | 1.13% |
| 2025-01-23 | 4.62 | 4.57 | -0.01 | -0.22% | 4.56 | 4.69 | 67083 | 3115 | 1.44% |
| 2025-01-22 | 4.63 | 4.58 | -0.04 | -0.87% | 4.55 | 4.63 | 29558 | 1355 | 0.63% |
| 2025-01-21 | 4.71 | 4.62 | -0.06 | -1.28% | 4.59 | 4.74 | 47072 | 2178 | 1.01% |
| 2025-01-20 | 4.70 | 4.68 | 0.00 | 0.00% | 4.62 | 4.79 | 54200 | 2553 | 1.16% |
| 2025-01-17 | 4.68 | 4.68 | -0.03 | -0.64% | 4.61 | 4.74 | 56219 | 2626 | 1.20% |
| 2025-01-16 | 4.70 | 4.71 | 0.02 | 0.43% | 4.68 | 4.78 | 65793 | 3113 | 1.41% |
| 2025-01-15 | 4.74 | 4.69 | -0.03 | -0.64% | 4.63 | 4.74 | 47197 | 2203 | 1.01% |
| 2025-01-14 | 4.60 | 4.72 | 0.15 | 3.28% | 4.58 | 4.74 | 49855 | 2330 | 1.07% |
| 2025-01-13 | 4.45 | 4.57 | 0.10 | 2.24% | 4.29 | 4.58 | 75136 | 3386 | 1.61% |
| 2025-01-10 | 4.69 | 4.47 | -0.20 | -4.28% | 4.46 | 4.75 | 75979 | 3463 | 1.63% |
| 2025-01-09 | 4.78 | 4.67 | -0.06 | -1.27% | 4.66 | 4.80 | 47733 | 2259 | 1.02% |
| 2025-01-08 | 4.80 | 4.73 | -0.07 | -1.46% | 4.64 | 4.89 | 48879 | 2331 | 1.05% |
| 2025-01-07 | 4.70 | 4.80 | 0.15 | 3.23% | 4.58 | 4.81 | 64497 | 3029 | 1.38% |
| 2025-01-06 | 4.62 | 4.65 | 0.05 | 1.09% | 4.48 | 4.70 | 61141 | 2819 | 1.31% |
| 2025-01-03 | 4.88 | 4.60 | -0.22 | -4.56% | 4.59 | 4.90 | 87339 | 4132 | 1.87% |
| 2025-01-02 | 4.98 | 4.82 | -0.12 | -2.43% | 4.75 | 4.99 | 75878 | 3711 | 1.63% |
| 2024-12-31 | 5.16 | 4.94 | -0.18 | -3.52% | 4.92 | 5.16 | 84486 | 4239 | 1.81% |
| 2024-12-30 | 5.38 | 5.12 | -0.23 | -4.30% | 5.08 | 5.38 | 115475 | 5964 | 2.47% |
| 2024-12-27 | 5.38 | 5.35 | -0.01 | -0.19% | 5.32 | 5.45 | 55031 | 2964 | 1.18% |
| 2024-12-26 | 5.27 | 5.36 | 0.07 | 1.32% | 5.27 | 5.48 | 55680 | 2989 | 1.19% |
| 2024-12-25 | 5.56 | 5.29 | -0.17 | -3.11% | 5.25 | 5.62 | 84709 | 4529 | 1.81% |
| 2024-12-24 | 5.45 | 5.46 | 0.06 | 1.11% | 5.34 | 5.53 | 59145 | 3221 | 1.27% |