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 | 5.580 | 5.650 | 0.000 | 0.00% | 5.550 | 5.680 | 41161 | 2314 | 1.28% |
| 2025-04-02 | 5.750 | 5.650 | -0.050 | -0.88% | 5.620 | 5.780 | 36935 | 2105 | 1.15% |
| 2025-04-01 | 5.690 | 5.700 | 0.020 | 0.35% | 5.680 | 5.830 | 44134 | 2538 | 1.38% |
| 2025-03-31 | 5.920 | 5.680 | -0.250 | -4.22% | 5.620 | 5.950 | 60572 | 3468 | 1.89% |
| 2025-03-28 | 6.140 | 5.930 | -0.250 | -4.05% | 5.930 | 6.210 | 81917 | 4941 | 2.56% |
| 2025-03-27 | 6.350 | 6.180 | -0.150 | -2.37% | 6.160 | 6.380 | 58614 | 3673 | 1.83% |
| 2025-03-26 | 6.360 | 6.330 | -0.050 | -0.78% | 6.300 | 6.490 | 71974 | 4593 | 2.25% |
| 2025-03-25 | 6.170 | 6.380 | 0.180 | 2.90% | 6.090 | 6.400 | 113934 | 7162 | 3.55% |
| 2025-03-24 | 6.100 | 6.200 | 0.150 | 2.48% | 5.980 | 6.380 | 113790 | 7022 | 3.55% |
| 2025-03-21 | 6.300 | 6.050 | -0.230 | -3.66% | 6.000 | 6.450 | 123781 | 7637 | 3.86% |
| 2025-03-20 | 6.460 | 6.280 | -0.310 | -4.70% | 6.250 | 6.680 | 135526 | 8753 | 4.23% |
| 2025-03-19 | 6.900 | 6.590 | -0.400 | -5.72% | 6.420 | 6.990 | 175513 | 11812 | 5.47% |
| 2025-03-18 | 7.040 | 6.990 | 0.100 | 1.45% | 6.740 | 7.090 | 174244 | 12028 | 5.44% |
| 2025-03-17 | 6.690 | 6.890 | 0.150 | 2.23% | 6.670 | 6.980 | 177685 | 12118 | 5.54% |
| 2025-03-14 | 6.380 | 6.740 | 0.290 | 4.50% | 6.380 | 6.780 | 209827 | 13868 | 6.55% |
| 2025-03-13 | 6.410 | 6.450 | -0.060 | -0.92% | 6.300 | 6.690 | 144478 | 9378 | 4.51% |
| 2025-03-12 | 6.450 | 6.510 | 0.100 | 1.56% | 6.410 | 6.620 | 145377 | 9468 | 4.53% |
| 2025-03-11 | 6.210 | 6.410 | 0.050 | 0.79% | 6.180 | 6.460 | 98044 | 6218 | 3.06% |
| 2025-03-10 | 6.340 | 6.360 | 0.020 | 0.32% | 6.270 | 6.460 | 92920 | 5891 | 2.90% |
| 2025-03-07 | 6.590 | 6.340 | -0.160 | -2.46% | 6.270 | 6.590 | 163153 | 10474 | 5.09% |
| 2025-03-06 | 6.490 | 6.500 | 0.000 | 0.00% | 6.400 | 6.800 | 204202 | 13429 | 6.37% |
| 2025-03-05 | 6.420 | 6.500 | 0.090 | 1.40% | 6.300 | 6.610 | 216487 | 13880 | 6.75% |
| 2025-03-04 | 6.530 | 6.410 | -0.390 | -5.74% | 6.210 | 6.550 | 286108 | 18164 | 8.92% |
| 2025-03-03 | 5.720 | 6.800 | 1.040 | 18.06% | 5.710 | 7.280 | 485441 | 31495 | 15.14% |
| 2025-02-28 | 6.050 | 5.760 | -0.290 | -4.79% | 5.760 | 6.150 | 166496 | 9932 | 5.19% |
| 2025-02-27 | 5.760 | 6.050 | 0.340 | 5.95% | 5.750 | 6.120 | 214934 | 12788 | 6.70% |
| 2025-02-26 | 5.670 | 5.710 | 0.050 | 0.88% | 5.650 | 5.770 | 75816 | 4333 | 2.36% |
| 2025-02-25 | 5.860 | 5.660 | -0.260 | -4.39% | 5.660 | 5.860 | 109980 | 6290 | 3.43% |
| 2025-02-24 | 5.950 | 5.920 | -0.030 | -0.50% | 5.810 | 6.070 | 103579 | 6137 | 3.23% |
| 2025-02-21 | 5.990 | 5.950 | 0.100 | 1.71% | 5.830 | 6.120 | 151182 | 9044 | 4.72% |
| 2025-02-20 | 5.870 | 5.850 | -0.030 | -0.51% | 5.780 | 5.970 | 94890 | 5571 | 2.96% |
| 2025-02-19 | 5.810 | 5.880 | 0.020 | 0.34% | 5.620 | 5.880 | 115230 | 6662 | 3.59% |
| 2025-02-18 | 5.680 | 5.860 | 0.200 | 3.53% | 5.680 | 6.090 | 178776 | 10549 | 5.58% |
| 2025-02-17 | 5.540 | 5.660 | 0.110 | 1.98% | 5.490 | 5.740 | 69552 | 3910 | 2.17% |
| 2025-02-14 | 5.710 | 5.550 | -0.190 | -3.31% | 5.540 | 5.800 | 105546 | 5966 | 3.29% |
| 2025-02-13 | 5.860 | 5.740 | -0.120 | -2.05% | 5.720 | 6.000 | 135624 | 7979 | 4.23% |
| 2025-02-12 | 5.700 | 5.860 | 0.110 | 1.91% | 5.590 | 5.890 | 128447 | 7386 | 4.01% |
| 2025-02-11 | 5.640 | 5.750 | 0.160 | 2.86% | 5.510 | 5.850 | 138089 | 7895 | 4.31% |
| 2025-02-10 | 5.530 | 5.590 | 0.100 | 1.82% | 5.410 | 5.590 | 102418 | 5613 | 3.19% |
| 2025-02-07 | 5.300 | 5.490 | 0.220 | 4.17% | 5.210 | 5.650 | 121658 | 6649 | 3.79% |
| 2025-02-06 | 5.000 | 5.270 | 0.280 | 5.61% | 4.940 | 5.270 | 69497 | 3553 | 2.17% |
| 2025-02-05 | 5.060 | 4.990 | 0.010 | 0.20% | 4.940 | 5.080 | 41775 | 2093 | 1.30% |
| 2025-01-27 | 5.020 | 4.980 | -0.050 | -0.99% | 4.980 | 5.100 | 27912 | 1405 | 0.87% |
| 2025-01-24 | 5.100 | 5.030 | 0.040 | 0.80% | 4.900 | 5.100 | 37604 | 1878 | 1.17% |
| 2025-01-23 | 5.190 | 4.990 | -0.040 | -0.80% | 4.990 | 5.250 | 44434 | 2276 | 1.39% |
| 2025-01-22 | 5.220 | 5.030 | -0.220 | -4.19% | 4.980 | 5.230 | 45798 | 2331 | 1.43% |
| 2025-01-21 | 5.450 | 5.250 | -0.110 | -2.05% | 5.230 | 5.450 | 36465 | 1926 | 1.14% |
| 2025-01-20 | 5.520 | 5.360 | -0.130 | -2.37% | 5.240 | 5.580 | 56153 | 3056 | 1.75% |
| 2025-01-17 | 5.580 | 5.490 | -0.140 | -2.49% | 5.410 | 5.590 | 66773 | 3655 | 2.08% |
| 2025-01-16 | 5.360 | 5.630 | 0.310 | 5.83% | 5.360 | 5.700 | 136415 | 7578 | 4.26% |
| 2025-01-15 | 5.230 | 5.320 | 0.130 | 2.50% | 5.110 | 5.580 | 121939 | 6523 | 3.80% |
| 2025-01-14 | 4.790 | 5.190 | 0.460 | 9.73% | 4.710 | 5.200 | 92199 | 4626 | 2.88% |
| 2025-01-13 | 4.850 | 4.730 | -0.120 | -2.47% | 4.660 | 4.850 | 42086 | 1994 | 1.31% |
| 2025-01-10 | 5.240 | 4.850 | -0.340 | -6.55% | 4.850 | 5.240 | 54933 | 2784 | 1.71% |
| 2025-01-09 | 5.100 | 5.190 | 0.080 | 1.57% | 5.040 | 5.270 | 63634 | 3299 | 1.98% |
| 2025-01-08 | 5.000 | 5.110 | 0.110 | 2.20% | 4.910 | 5.120 | 64257 | 3227 | 2.00% |
| 2025-01-07 | 4.870 | 5.000 | 0.150 | 3.09% | 4.800 | 5.040 | 48675 | 2390 | 1.52% |
| 2025-01-06 | 4.920 | 4.850 | -0.080 | -1.62% | 4.810 | 5.040 | 46376 | 2276 | 1.45% |
| 2025-01-03 | 5.060 | 4.930 | -0.060 | -1.20% | 4.900 | 5.090 | 58346 | 2921 | 1.82% |
| 2025-01-02 | 4.990 | 4.990 | 0.010 | 0.20% | 4.910 | 5.150 | 59679 | 2997 | 1.86% |
| 2024-12-31 | 5.070 | 4.980 | -0.070 | -1.39% | 4.920 | 5.220 | 62017 | 3151 | 1.93% |
| 2024-12-30 | 5.360 | 5.050 | -0.290 | -5.43% | 5.000 | 5.370 | 75537 | 3865 | 2.36% |
| 2024-12-27 | 5.390 | 5.340 | -0.040 | -0.74% | 5.330 | 5.470 | 56489 | 3049 | 1.76% |
| 2024-12-26 | 5.450 | 5.380 | -0.050 | -0.92% | 5.380 | 5.520 | 58768 | 3199 | 1.83% |
| 2024-12-25 | 5.860 | 5.430 | -0.490 | -8.28% | 5.410 | 5.970 | 87121 | 4883 | 2.72% |