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 | 6.05 | 6.08 | -0.04 | -0.65% | 6.04 | 6.23 | 86562 | 5312 | 2.36% |
| 2025-04-02 | 6.12 | 6.12 | 0.07 | 1.16% | 5.97 | 6.19 | 100329 | 6139 | 2.74% |
| 2025-04-01 | 5.86 | 6.05 | 0.26 | 4.49% | 5.82 | 6.15 | 116140 | 7001 | 3.17% |
| 2025-03-31 | 6.00 | 5.79 | -0.20 | -3.34% | 5.65 | 6.05 | 103842 | 6015 | 2.84% |
| 2025-03-28 | 5.92 | 5.99 | 0.13 | 2.22% | 5.86 | 6.34 | 152092 | 9284 | 4.15% |
| 2025-03-27 | 5.83 | 5.86 | 0.06 | 1.03% | 5.60 | 5.95 | 88064 | 5100 | 2.41% |
| 2025-03-26 | 5.66 | 5.80 | 0.12 | 2.11% | 5.66 | 5.87 | 51663 | 2996 | 1.41% |
| 2025-03-25 | 5.70 | 5.68 | -0.05 | -0.87% | 5.65 | 5.80 | 50337 | 2879 | 1.38% |
| 2025-03-24 | 5.81 | 5.73 | -0.07 | -1.21% | 5.62 | 5.93 | 69546 | 4002 | 1.90% |
| 2025-03-21 | 5.97 | 5.80 | -0.16 | -2.68% | 5.69 | 5.98 | 86762 | 5023 | 2.37% |
| 2025-03-20 | 5.99 | 5.96 | 0.00 | 0.00% | 5.87 | 6.15 | 102408 | 6150 | 2.80% |
| 2025-03-19 | 5.75 | 5.96 | 0.17 | 2.94% | 5.75 | 6.20 | 146856 | 8844 | 4.02% |
| 2025-03-18 | 5.80 | 5.79 | 0.02 | 0.35% | 5.63 | 5.92 | 94485 | 5482 | 2.58% |
| 2025-03-17 | 5.73 | 5.77 | 0.06 | 1.05% | 5.67 | 5.83 | 71865 | 4135 | 1.97% |
| 2025-03-14 | 5.52 | 5.71 | 0.18 | 3.25% | 5.50 | 5.72 | 59767 | 3359 | 1.63% |
| 2025-03-13 | 5.55 | 5.53 | -0.04 | -0.72% | 5.48 | 5.68 | 75456 | 4194 | 2.06% |
| 2025-03-12 | 5.71 | 5.57 | -0.14 | -2.45% | 5.55 | 5.75 | 68640 | 3853 | 1.88% |
| 2025-03-11 | 5.75 | 5.71 | -0.07 | -1.21% | 5.65 | 5.75 | 60319 | 3435 | 1.65% |
| 2025-03-10 | 5.77 | 5.78 | 0.03 | 0.52% | 5.74 | 5.89 | 73323 | 4259 | 2.01% |
| 2025-03-07 | 5.86 | 5.75 | -0.10 | -1.71% | 5.71 | 5.93 | 73373 | 4267 | 2.01% |
| 2025-03-06 | 5.80 | 5.85 | 0.08 | 1.39% | 5.75 | 5.98 | 101947 | 5976 | 2.79% |
| 2025-03-05 | 5.95 | 5.77 | -0.15 | -2.53% | 5.73 | 5.95 | 70823 | 4108 | 1.94% |
| 2025-03-04 | 5.91 | 5.92 | 0.03 | 0.51% | 5.80 | 5.98 | 67990 | 4004 | 1.86% |
| 2025-03-03 | 5.77 | 5.89 | 0.08 | 1.38% | 5.65 | 5.95 | 98978 | 5785 | 2.71% |
| 2025-02-28 | 6.01 | 5.81 | -0.23 | -3.81% | 5.73 | 6.03 | 82243 | 4821 | 2.25% |
| 2025-02-27 | 6.09 | 6.04 | -0.05 | -0.82% | 5.89 | 6.15 | 116772 | 7009 | 3.19% |
| 2025-02-26 | 5.93 | 6.09 | 0.19 | 3.22% | 5.88 | 6.16 | 172072 | 10347 | 4.71% |
| 2025-02-25 | 6.21 | 5.90 | -0.40 | -6.35% | 5.82 | 6.25 | 238913 | 14334 | 6.53% |
| 2025-02-24 | 6.34 | 6.30 | 0.04 | 0.64% | 6.16 | 6.45 | 254533 | 16029 | 6.96% |
| 2025-02-21 | 5.81 | 6.26 | 0.54 | 9.44% | 5.75 | 6.41 | 298556 | 18284 | 8.17% |
| 2025-02-20 | 5.55 | 5.72 | 0.20 | 3.62% | 5.55 | 5.86 | 113219 | 6464 | 3.10% |
| 2025-02-19 | 5.25 | 5.52 | 0.26 | 4.94% | 5.24 | 5.64 | 100328 | 5499 | 2.74% |
| 2025-02-18 | 5.52 | 5.26 | -0.25 | -4.54% | 5.25 | 5.54 | 121247 | 6531 | 3.32% |
| 2025-02-17 | 5.46 | 5.51 | 0.04 | 0.73% | 5.45 | 5.68 | 112630 | 6262 | 3.08% |
| 2025-02-14 | 5.57 | 5.47 | -0.07 | -1.26% | 5.43 | 5.63 | 72800 | 4024 | 1.99% |
| 2025-02-13 | 5.47 | 5.54 | 0.02 | 0.36% | 5.44 | 5.67 | 90273 | 5046 | 2.47% |
| 2025-02-12 | 5.46 | 5.52 | 0.06 | 1.10% | 5.43 | 5.62 | 71708 | 3965 | 1.96% |
| 2025-02-11 | 5.46 | 5.46 | -0.04 | -0.73% | 5.32 | 5.56 | 99282 | 5414 | 2.72% |
| 2025-02-10 | 5.24 | 5.50 | 0.27 | 5.16% | 5.24 | 5.51 | 103302 | 5580 | 2.83% |
| 2025-02-07 | 4.98 | 5.23 | 0.25 | 5.02% | 4.97 | 5.35 | 106538 | 5535 | 2.91% |
| 2025-02-06 | 4.90 | 4.98 | 0.06 | 1.22% | 4.86 | 5.01 | 70770 | 3505 | 1.94% |
| 2025-02-05 | 4.77 | 4.92 | 0.18 | 3.80% | 4.76 | 5.05 | 93682 | 4637 | 2.56% |
| 2025-01-27 | 4.62 | 4.74 | 0.12 | 2.60% | 4.61 | 4.85 | 48032 | 2272 | 1.31% |
| 2025-01-24 | 4.65 | 4.62 | 0.02 | 0.43% | 4.56 | 4.69 | 42680 | 1969 | 1.17% |
| 2025-01-23 | 4.65 | 4.60 | -0.02 | -0.43% | 4.60 | 4.75 | 40083 | 1880 | 1.10% |
| 2025-01-22 | 4.65 | 4.62 | -0.04 | -0.86% | 4.52 | 4.66 | 49014 | 2248 | 1.34% |
| 2025-01-21 | 4.85 | 4.66 | -0.15 | -3.12% | 4.63 | 4.87 | 45822 | 2151 | 1.25% |
| 2025-01-20 | 4.84 | 4.81 | -0.04 | -0.82% | 4.81 | 4.95 | 40253 | 1955 | 1.10% |
| 2025-01-17 | 4.83 | 4.85 | 0.04 | 0.83% | 4.70 | 4.87 | 46303 | 2214 | 1.27% |
| 2025-01-16 | 4.83 | 4.81 | -0.01 | -0.21% | 4.79 | 4.92 | 36935 | 1791 | 1.01% |
| 2025-01-15 | 4.94 | 4.82 | -0.11 | -2.23% | 4.79 | 4.95 | 46060 | 2227 | 1.26% |
| 2025-01-14 | 4.72 | 4.93 | 0.22 | 4.67% | 4.71 | 4.93 | 60585 | 2929 | 1.66% |
| 2025-01-13 | 4.73 | 4.71 | 0.01 | 0.21% | 4.51 | 4.73 | 31963 | 1483 | 0.87% |
| 2025-01-10 | 4.84 | 4.70 | -0.16 | -3.29% | 4.67 | 4.89 | 34202 | 1634 | 0.94% |
| 2025-01-09 | 4.88 | 4.86 | -0.03 | -0.61% | 4.82 | 4.94 | 26149 | 1277 | 0.72% |
| 2025-01-08 | 4.95 | 4.89 | -0.08 | -1.61% | 4.78 | 5.01 | 46999 | 2299 | 1.29% |
| 2025-01-07 | 4.83 | 4.97 | 0.14 | 2.90% | 4.74 | 5.03 | 67471 | 3279 | 1.85% |
| 2025-01-06 | 4.72 | 4.83 | 0.14 | 2.99% | 4.58 | 4.92 | 63963 | 3062 | 1.75% |
| 2025-01-03 | 4.85 | 4.69 | -0.16 | -3.30% | 4.68 | 4.98 | 71844 | 3485 | 1.96% |
| 2025-01-02 | 4.94 | 4.85 | -0.09 | -1.82% | 4.81 | 4.99 | 47402 | 2322 | 1.30% |
| 2024-12-31 | 5.03 | 4.94 | -0.07 | -1.40% | 4.94 | 5.09 | 37814 | 1885 | 1.03% |
| 2024-12-30 | 5.12 | 5.01 | -0.12 | -2.34% | 4.94 | 5.12 | 43711 | 2184 | 1.20% |
| 2024-12-27 | 5.03 | 5.13 | 0.13 | 2.60% | 4.98 | 5.16 | 74601 | 3805 | 2.04% |
| 2024-12-26 | 5.01 | 5.00 | 0.00 | 0.00% | 4.98 | 5.08 | 45209 | 2272 | 1.24% |