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 | 5.280 | 5.500 | 0.170 | 3.19% | 5.260 | 5.600 | 122978 | 6734 | 4.57% |
| 2025-04-02 | 5.360 | 5.330 | -0.060 | -1.11% | 5.300 | 5.420 | 50636 | 2714 | 1.88% |
| 2025-04-01 | 5.310 | 5.390 | 0.150 | 2.86% | 5.270 | 5.430 | 73964 | 3960 | 2.75% |
| 2025-03-31 | 5.390 | 5.240 | -0.180 | -3.32% | 5.180 | 5.390 | 101861 | 5349 | 3.79% |
| 2025-03-28 | 5.690 | 5.420 | -0.230 | -4.07% | 5.410 | 5.740 | 110566 | 6125 | 4.11% |
| 2025-03-27 | 5.740 | 5.650 | -0.130 | -2.25% | 5.640 | 5.810 | 91599 | 5265 | 3.41% |
| 2025-03-26 | 5.720 | 5.780 | 0.050 | 0.87% | 5.670 | 5.880 | 134694 | 7793 | 5.01% |
| 2025-03-25 | 5.530 | 5.730 | 0.210 | 3.80% | 5.510 | 5.830 | 148805 | 8426 | 5.54% |
| 2025-03-24 | 5.560 | 5.520 | 0.040 | 0.73% | 5.320 | 5.560 | 98108 | 5348 | 3.65% |
| 2025-03-21 | 5.690 | 5.480 | -0.190 | -3.35% | 5.430 | 5.730 | 160313 | 8915 | 5.96% |
| 2025-03-20 | 5.900 | 5.670 | -0.340 | -5.66% | 5.660 | 6.070 | 221672 | 13003 | 8.25% |
| 2025-03-19 | 6.320 | 6.010 | -0.410 | -6.39% | 5.900 | 6.320 | 258949 | 15902 | 9.63% |
| 2025-03-18 | 6.180 | 6.420 | 0.230 | 3.72% | 6.010 | 6.430 | 355616 | 22042 | 13.23% |
| 2025-03-17 | 6.350 | 6.190 | 0.050 | 0.81% | 6.110 | 6.470 | 404201 | 25212 | 15.04% |
| 2025-03-14 | 5.720 | 6.140 | 0.440 | 7.72% | 5.720 | 6.190 | 476719 | 28778 | 17.73% |
| 2025-03-13 | 5.820 | 5.700 | -0.140 | -2.40% | 5.570 | 5.880 | 217660 | 12407 | 8.10% |
| 2025-03-12 | 6.030 | 5.840 | -0.150 | -2.50% | 5.830 | 6.060 | 249387 | 14774 | 9.28% |
| 2025-03-11 | 5.720 | 5.990 | 0.150 | 2.57% | 5.690 | 6.010 | 288938 | 16997 | 10.75% |
| 2025-03-10 | 5.750 | 5.840 | -0.030 | -0.51% | 5.720 | 5.900 | 192445 | 11170 | 7.16% |
| 2025-03-07 | 5.750 | 5.870 | 0.170 | 2.98% | 5.630 | 5.940 | 350270 | 20300 | 13.03% |
| 2025-03-06 | 5.820 | 5.700 | -0.130 | -2.23% | 5.570 | 5.870 | 290773 | 16572 | 10.82% |
| 2025-03-05 | 5.780 | 5.830 | 0.010 | 0.17% | 5.650 | 5.870 | 294108 | 17017 | 10.94% |
| 2025-03-04 | 5.610 | 5.820 | 0.080 | 1.39% | 5.530 | 5.840 | 331185 | 18793 | 12.32% |
| 2025-03-03 | 6.150 | 5.740 | -0.650 | -10.17% | 5.550 | 6.260 | 477236 | 28033 | 17.75% |
| 2025-02-28 | 6.400 | 6.390 | -0.290 | -4.34% | 6.070 | 6.590 | 486880 | 30752 | 18.11% |
| 2025-02-27 | 6.190 | 6.680 | 0.670 | 11.15% | 6.090 | 7.170 | 709221 | 46614 | 26.38% |
| 2025-02-26 | 5.900 | 6.010 | 0.370 | 6.56% | 5.680 | 6.120 | 437248 | 25812 | 16.27% |
| 2025-02-25 | 5.320 | 5.640 | 0.260 | 4.83% | 5.210 | 5.740 | 312315 | 17244 | 11.62% |
| 2025-02-24 | 5.660 | 5.380 | 0.050 | 0.94% | 5.360 | 5.870 | 377276 | 21141 | 14.04% |
| 2025-02-21 | 5.150 | 5.330 | 0.140 | 2.70% | 5.100 | 5.420 | 220397 | 11612 | 8.20% |
| 2025-02-20 | 4.950 | 5.190 | 0.200 | 4.01% | 4.940 | 5.200 | 203200 | 10395 | 7.56% |
| 2025-02-19 | 4.890 | 4.990 | 0.130 | 2.67% | 4.780 | 4.990 | 99792 | 4885 | 4.03% |
| 2025-02-18 | 5.070 | 4.860 | -0.240 | -4.71% | 4.840 | 5.120 | 109747 | 5492 | 4.44% |
| 2025-02-17 | 4.910 | 5.100 | 0.160 | 3.24% | 4.890 | 5.150 | 131310 | 6636 | 5.31% |
| 2025-02-14 | 5.030 | 4.940 | -0.110 | -2.18% | 4.880 | 5.070 | 101479 | 5051 | 4.10% |
| 2025-02-13 | 5.100 | 5.050 | -0.050 | -0.98% | 5.050 | 5.230 | 130806 | 6704 | 5.29% |
| 2025-02-12 | 5.030 | 5.100 | 0.020 | 0.39% | 5.010 | 5.170 | 142149 | 7221 | 5.75% |
| 2025-02-11 | 4.890 | 5.080 | 0.160 | 3.25% | 4.840 | 5.140 | 230316 | 11563 | 9.31% |
| 2025-02-10 | 4.750 | 4.920 | 0.130 | 2.71% | 4.750 | 4.940 | 159472 | 7707 | 6.45% |
| 2025-02-07 | 4.560 | 4.790 | 0.190 | 4.13% | 4.540 | 4.880 | 200866 | 9526 | 8.12% |
| 2025-02-06 | 4.430 | 4.600 | 0.180 | 4.07% | 4.400 | 4.600 | 94854 | 4271 | 3.84% |
| 2025-02-05 | 4.500 | 4.420 | -0.080 | -1.78% | 4.410 | 4.540 | 58722 | 2622 | 2.37% |
| 2025-01-27 | 4.580 | 4.500 | -0.050 | -1.10% | 4.500 | 4.620 | 47707 | 2172 | 1.93% |
| 2025-01-24 | 4.570 | 4.550 | -0.020 | -0.44% | 4.500 | 4.600 | 63833 | 2848 | 2.58% |
| 2025-01-23 | 4.620 | 4.570 | 0.040 | 0.88% | 4.550 | 4.710 | 70008 | 3243 | 2.83% |
| 2025-01-22 | 4.730 | 4.530 | -0.210 | -4.43% | 4.520 | 4.750 | 59224 | 2727 | 2.39% |
| 2025-01-21 | 4.800 | 4.740 | -0.030 | -0.63% | 4.710 | 4.820 | 52246 | 2477 | 2.11% |
| 2025-01-20 | 4.790 | 4.770 | 0.020 | 0.42% | 4.720 | 4.830 | 69126 | 3301 | 2.79% |
| 2025-01-17 | 4.780 | 4.750 | -0.060 | -1.25% | 4.720 | 4.810 | 64317 | 3060 | 2.60% |
| 2025-01-16 | 4.780 | 4.810 | 0.050 | 1.05% | 4.740 | 4.940 | 111979 | 5397 | 4.53% |
| 2025-01-15 | 4.650 | 4.760 | 0.030 | 0.63% | 4.630 | 4.960 | 173563 | 8351 | 7.02% |
| 2025-01-14 | 4.330 | 4.730 | 0.410 | 9.49% | 4.330 | 4.730 | 158071 | 7169 | 6.39% |
| 2025-01-13 | 4.450 | 4.320 | -0.210 | -4.64% | 4.310 | 4.500 | 81022 | 3559 | 3.28% |
| 2025-01-10 | 4.710 | 4.530 | -0.220 | -4.63% | 4.530 | 4.740 | 89862 | 4177 | 3.63% |
| 2025-01-09 | 4.640 | 4.750 | 0.070 | 1.50% | 4.610 | 4.820 | 120972 | 5724 | 4.89% |
| 2025-01-08 | 4.600 | 4.680 | 0.030 | 0.65% | 4.500 | 4.690 | 106882 | 4927 | 4.32% |
| 2025-01-07 | 4.610 | 4.650 | 0.090 | 1.97% | 4.440 | 4.660 | 82657 | 3761 | 3.34% |
| 2025-01-06 | 4.660 | 4.560 | -0.130 | -2.77% | 4.530 | 4.750 | 101376 | 4678 | 4.10% |
| 2025-01-03 | 4.530 | 4.690 | 0.090 | 1.96% | 4.450 | 4.760 | 180633 | 8353 | 7.30% |
| 2025-01-02 | 4.500 | 4.600 | 0.150 | 3.37% | 4.460 | 4.750 | 167901 | 7704 | 6.79% |
| 2024-12-31 | 4.430 | 4.450 | 0.010 | 0.23% | 4.430 | 4.650 | 102814 | 4647 | 4.16% |
| 2024-12-30 | 4.660 | 4.440 | -0.300 | -6.33% | 4.420 | 4.700 | 100236 | 4556 | 4.05% |
| 2024-12-27 | 4.640 | 4.740 | 0.160 | 3.49% | 4.560 | 4.880 | 132072 | 6241 | 5.34% |
| 2024-12-26 | 4.670 | 4.580 | -0.050 | -1.08% | 4.580 | 4.740 | 83932 | 3912 | 3.39% |
| 2024-12-25 | 4.950 | 4.630 | -0.320 | -6.46% | 4.560 | 4.950 | 103620 | 4883 | 4.19% |