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 | 5.050 | 5.390 | 0.300 | 5.89% | 5.000 | 5.430 | 83070 | 4359 | 7.61% |
| 2025-04-02 | 5.340 | 5.090 | -0.210 | -3.96% | 5.030 | 5.350 | 60830 | 3162 | 5.57% |
| 2025-04-01 | 5.280 | 5.300 | 0.100 | 1.92% | 5.230 | 5.390 | 45927 | 2442 | 4.21% |
| 2025-03-31 | 5.490 | 5.200 | -0.350 | -6.31% | 5.170 | 5.510 | 64140 | 3385 | 5.87% |
| 2025-03-28 | 5.800 | 5.550 | -0.290 | -4.97% | 5.510 | 5.830 | 61834 | 3500 | 5.66% |
| 2025-03-27 | 5.910 | 5.840 | -0.050 | -0.85% | 5.730 | 6.080 | 70521 | 4134 | 6.46% |
| 2025-03-26 | 5.810 | 5.890 | 0.090 | 1.55% | 5.730 | 6.150 | 109071 | 6490 | 9.99% |
| 2025-03-25 | 5.620 | 5.800 | 0.170 | 3.02% | 5.480 | 5.850 | 80809 | 4612 | 7.40% |
| 2025-03-24 | 5.690 | 5.630 | -0.130 | -2.26% | 5.280 | 5.760 | 82923 | 4568 | 7.60% |
| 2025-03-21 | 6.040 | 5.760 | -0.310 | -5.11% | 5.570 | 6.040 | 117943 | 6793 | 10.80% |
| 2025-03-20 | 6.390 | 6.070 | -0.270 | -4.26% | 6.060 | 6.550 | 119491 | 7540 | 10.94% |
| 2025-03-19 | 7.000 | 6.340 | -0.850 | -11.82% | 6.280 | 7.000 | 170238 | 11376 | 15.59% |
| 2025-03-18 | 6.930 | 7.190 | 0.230 | 3.30% | 6.800 | 7.300 | 147863 | 10442 | 13.54% |
| 2025-03-17 | 6.800 | 6.960 | 0.290 | 4.35% | 6.670 | 7.170 | 160390 | 11090 | 14.69% |
| 2025-03-14 | 6.550 | 6.670 | 0.240 | 3.73% | 6.350 | 6.880 | 144841 | 9585 | 13.27% |
| 2025-03-13 | 6.580 | 6.430 | -0.140 | -2.13% | 6.280 | 6.710 | 112982 | 7244 | 10.35% |
| 2025-03-12 | 6.460 | 6.570 | 0.290 | 4.62% | 6.300 | 6.680 | 149278 | 9720 | 13.67% |
| 2025-03-11 | 6.190 | 6.280 | -0.110 | -1.72% | 6.190 | 6.480 | 120651 | 7631 | 11.05% |
| 2025-03-10 | 6.260 | 6.390 | 0.230 | 3.73% | 6.150 | 6.760 | 199517 | 12904 | 18.27% |
| 2025-03-07 | 6.270 | 6.160 | -0.230 | -3.60% | 6.050 | 6.780 | 200898 | 12834 | 18.40% |
| 2025-03-06 | 6.100 | 6.390 | 0.440 | 7.39% | 5.840 | 6.450 | 258152 | 15979 | 23.64% |
| 2025-03-05 | 6.140 | 5.950 | 0.100 | 1.71% | 5.850 | 6.350 | 225162 | 13652 | 20.62% |
| 2025-03-04 | 5.450 | 5.850 | 0.360 | 6.56% | 5.360 | 5.850 | 167473 | 9570 | 15.34% |
| 2025-03-03 | 5.350 | 5.490 | 0.220 | 4.17% | 5.290 | 5.540 | 105205 | 5703 | 9.64% |
| 2025-02-28 | 5.490 | 5.270 | -0.270 | -4.87% | 5.220 | 5.500 | 95662 | 5139 | 8.76% |
| 2025-02-27 | 5.170 | 5.540 | 0.370 | 7.16% | 5.160 | 5.550 | 176683 | 9472 | 16.18% |
| 2025-02-26 | 5.060 | 5.170 | 0.110 | 2.17% | 5.060 | 5.180 | 59859 | 3068 | 5.48% |
| 2025-02-25 | 5.050 | 5.060 | -0.150 | -2.88% | 5.010 | 5.150 | 76702 | 3888 | 7.03% |
| 2025-02-24 | 5.150 | 5.210 | 0.070 | 1.36% | 5.120 | 5.390 | 106779 | 5606 | 9.78% |
| 2025-02-21 | 5.130 | 5.140 | 0.020 | 0.39% | 5.000 | 5.190 | 58292 | 2983 | 5.34% |
| 2025-02-20 | 5.030 | 5.120 | 0.060 | 1.19% | 5.010 | 5.160 | 74212 | 3783 | 6.80% |
| 2025-02-19 | 4.920 | 5.060 | 0.120 | 2.43% | 4.860 | 5.060 | 49282 | 2456 | 4.51% |
| 2025-02-18 | 5.190 | 4.940 | -0.230 | -4.45% | 4.900 | 5.200 | 60699 | 3070 | 5.56% |
| 2025-02-17 | 5.070 | 5.170 | 0.150 | 2.99% | 5.050 | 5.270 | 65241 | 3371 | 5.98% |
| 2025-02-14 | 5.060 | 5.020 | -0.190 | -3.65% | 4.960 | 5.180 | 89867 | 4555 | 8.23% |
| 2025-02-13 | 5.280 | 5.210 | -0.210 | -3.87% | 5.200 | 5.460 | 119345 | 6364 | 10.93% |
| 2025-02-12 | 5.200 | 5.420 | 0.220 | 4.23% | 5.090 | 5.470 | 127056 | 6719 | 11.64% |
| 2025-02-11 | 5.050 | 5.200 | 0.180 | 3.59% | 4.960 | 5.300 | 116253 | 5971 | 10.65% |
| 2025-02-10 | 4.780 | 5.020 | 0.220 | 4.58% | 4.720 | 5.020 | 93873 | 4613 | 8.60% |
| 2025-02-07 | 4.520 | 4.800 | 0.250 | 5.49% | 4.510 | 4.930 | 108835 | 5156 | 9.97% |
| 2025-02-06 | 4.360 | 4.550 | 0.200 | 4.60% | 4.250 | 4.580 | 58237 | 2576 | 5.33% |
| 2025-02-05 | 4.450 | 4.350 | 0.030 | 0.69% | 4.300 | 4.460 | 31836 | 1390 | 2.92% |
| 2025-01-27 | 4.320 | 4.320 | -0.060 | -1.37% | 4.300 | 4.460 | 28398 | 1243 | 2.60% |
| 2025-01-24 | 4.410 | 4.380 | -0.060 | -1.35% | 4.380 | 4.520 | 41771 | 1856 | 3.83% |
| 2025-01-23 | 4.580 | 4.440 | -0.120 | -2.63% | 4.440 | 4.760 | 41381 | 1915 | 3.79% |
| 2025-01-22 | 4.770 | 4.560 | -0.280 | -5.79% | 4.480 | 4.770 | 53838 | 2491 | 4.93% |
| 2025-01-21 | 4.720 | 4.840 | 0.150 | 3.20% | 4.650 | 5.030 | 73904 | 3588 | 6.77% |
| 2025-01-20 | 4.750 | 4.690 | -0.030 | -0.64% | 4.670 | 4.810 | 32949 | 1561 | 3.02% |
| 2025-01-17 | 4.800 | 4.720 | -0.090 | -1.87% | 4.700 | 4.860 | 43508 | 2076 | 3.98% |
| 2025-01-16 | 4.720 | 4.810 | 0.090 | 1.91% | 4.680 | 4.890 | 55659 | 2670 | 5.10% |
| 2025-01-15 | 4.690 | 4.720 | -0.020 | -0.42% | 4.650 | 4.880 | 75062 | 3587 | 6.88% |
| 2025-01-14 | 4.350 | 4.740 | 0.440 | 10.23% | 4.350 | 4.740 | 71469 | 3266 | 6.55% |
| 2025-01-13 | 4.420 | 4.300 | -0.220 | -4.87% | 4.300 | 4.480 | 41711 | 1825 | 3.82% |
| 2025-01-10 | 4.840 | 4.520 | -0.410 | -8.32% | 4.510 | 4.860 | 77781 | 3660 | 7.12% |
| 2025-01-09 | 4.590 | 4.930 | 0.260 | 5.57% | 4.530 | 5.100 | 118296 | 5758 | 10.83% |
| 2025-01-08 | 4.390 | 4.670 | 0.230 | 5.18% | 4.390 | 4.940 | 110175 | 5181 | 10.09% |
| 2025-01-07 | 4.330 | 4.440 | 0.160 | 3.74% | 4.250 | 4.440 | 29283 | 1271 | 2.68% |
| 2025-01-06 | 4.330 | 4.280 | -0.040 | -0.93% | 4.220 | 4.400 | 27418 | 1187 | 2.51% |
| 2025-01-03 | 4.410 | 4.320 | -0.060 | -1.37% | 4.310 | 4.480 | 33212 | 1458 | 3.04% |
| 2025-01-02 | 4.400 | 4.380 | -0.040 | -0.90% | 4.310 | 4.550 | 34937 | 1544 | 3.20% |
| 2024-12-31 | 4.420 | 4.420 | 0.020 | 0.45% | 4.310 | 4.650 | 58276 | 2609 | 5.34% |
| 2024-12-30 | 4.740 | 4.400 | -0.360 | -7.56% | 4.390 | 4.740 | 47729 | 2168 | 4.37% |
| 2024-12-27 | 4.720 | 4.760 | 0.030 | 0.63% | 4.690 | 4.840 | 35048 | 1670 | 3.21% |
| 2024-12-26 | 4.760 | 4.730 | 0.000 | 0.00% | 4.710 | 4.850 | 42276 | 2018 | 3.87% |
| 2024-12-25 | 5.130 | 4.730 | -0.370 | -7.25% | 4.700 | 5.130 | 59463 | 2869 | 5.45% |