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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-14 | 5.09 | 5.20 | 0.12 | 2.36% | 5.08 | 5.24 | 245301 | 12694 | 3.43% |
| 2025-03-13 | 5.12 | 5.08 | -0.06 | -1.17% | 5.01 | 5.14 | 168441 | 8546 | 2.35% |
| 2025-03-12 | 5.05 | 5.14 | 0.09 | 1.78% | 5.05 | 5.17 | 222060 | 11387 | 3.10% |
| 2025-03-11 | 4.99 | 5.05 | 0.01 | 0.20% | 4.95 | 5.08 | 108232 | 5438 | 1.51% |
| 2025-03-10 | 5.02 | 5.04 | 0.02 | 0.40% | 4.98 | 5.05 | 106255 | 5338 | 1.49% |
| 2025-03-07 | 5.07 | 5.02 | -0.08 | -1.57% | 5.00 | 5.10 | 150768 | 7602 | 2.11% |
| 2025-03-06 | 5.02 | 5.10 | 0.10 | 2.00% | 4.99 | 5.12 | 197941 | 10024 | 2.77% |
| 2025-03-05 | 5.04 | 5.00 | -0.06 | -1.19% | 4.92 | 5.06 | 165396 | 8217 | 2.31% |
| 2025-03-04 | 4.93 | 5.06 | 0.10 | 2.02% | 4.89 | 5.08 | 217298 | 10781 | 3.04% |
| 2025-03-03 | 5.01 | 4.96 | -0.08 | -1.59% | 4.92 | 5.06 | 222604 | 11110 | 3.11% |
| 2025-02-28 | 5.19 | 5.04 | -0.18 | -3.45% | 5.03 | 5.19 | 228727 | 11672 | 3.20% |
| 2025-02-27 | 5.23 | 5.22 | -0.02 | -0.38% | 5.19 | 5.27 | 182852 | 9565 | 2.56% |
| 2025-02-26 | 5.22 | 5.24 | 0.02 | 0.38% | 5.20 | 5.26 | 157481 | 8227 | 2.20% |
| 2025-02-25 | 5.30 | 5.22 | -0.12 | -2.25% | 5.20 | 5.30 | 221373 | 11594 | 3.09% |
| 2025-02-24 | 5.35 | 5.34 | -0.02 | -0.37% | 5.30 | 5.38 | 178084 | 9513 | 2.49% |
| 2025-02-21 | 5.37 | 5.36 | -0.02 | -0.37% | 5.31 | 5.40 | 192232 | 10294 | 2.69% |
| 2025-02-20 | 5.37 | 5.38 | -0.02 | -0.37% | 5.32 | 5.40 | 188476 | 10083 | 2.63% |
| 2025-02-19 | 5.31 | 5.40 | 0.04 | 0.75% | 5.30 | 5.41 | 213217 | 11472 | 2.98% |
| 2025-02-18 | 5.71 | 5.36 | -0.36 | -6.29% | 5.31 | 5.71 | 435245 | 23954 | 6.08% |
| 2025-02-17 | 5.84 | 5.72 | -0.17 | -2.89% | 5.69 | 5.87 | 438072 | 25113 | 6.12% |
| 2025-02-14 | 6.02 | 5.89 | -0.26 | -4.23% | 5.84 | 6.02 | 541524 | 31973 | 7.57% |
| 2025-02-13 | 5.88 | 6.15 | 0.22 | 3.71% | 5.85 | 6.33 | 853194 | 51913 | 11.93% |
| 2025-02-12 | 5.75 | 5.93 | 0.15 | 2.60% | 5.73 | 6.00 | 562339 | 33202 | 7.86% |
| 2025-02-11 | 5.89 | 5.78 | -0.15 | -2.53% | 5.72 | 5.91 | 389006 | 22512 | 5.44% |
| 2025-02-10 | 5.82 | 5.93 | 0.08 | 1.37% | 5.77 | 5.93 | 474807 | 27754 | 6.64% |
| 2025-02-07 | 5.66 | 5.85 | -0.06 | -1.02% | 5.59 | 5.85 | 560117 | 32309 | 7.83% |
| 2025-02-06 | 5.67 | 5.91 | -0.39 | -6.19% | 5.67 | 6.04 | 747793 | 43100 | 10.45% |
| 2025-02-05 | 6.30 | 6.30 | -0.70 | -10.00% | 6.30 | 6.30 | 62676 | 3948 | 0.88% |
| 2025-01-27 | 6.66 | 7.00 | 0.64 | 10.06% | 6.66 | 7.00 | 502120 | 34731 | 7.02% |
| 2025-01-24 | 6.31 | 6.36 | -0.10 | -1.55% | 6.14 | 6.52 | 280125 | 17723 | 3.92% |
| 2025-01-23 | 6.93 | 6.46 | -0.45 | -6.51% | 6.40 | 7.00 | 316546 | 21159 | 4.42% |
| 2025-01-22 | 6.91 | 6.91 | -0.15 | -2.12% | 6.85 | 7.07 | 170902 | 11858 | 2.39% |
| 2025-01-21 | 6.87 | 7.06 | 0.18 | 2.62% | 6.79 | 7.25 | 245278 | 17192 | 3.43% |
| 2025-01-20 | 6.99 | 6.88 | 0.09 | 1.33% | 6.85 | 7.25 | 303298 | 21382 | 4.24% |
| 2025-01-17 | 6.66 | 6.79 | 0.08 | 1.19% | 6.55 | 6.90 | 171579 | 11565 | 2.40% |
| 2025-01-16 | 6.77 | 6.71 | 0.00 | 0.00% | 6.66 | 6.93 | 148335 | 10059 | 2.07% |
| 2025-01-15 | 6.88 | 6.71 | -0.19 | -2.75% | 6.63 | 6.97 | 176174 | 11958 | 2.46% |
| 2025-01-14 | 6.80 | 6.90 | 0.23 | 3.45% | 6.72 | 6.98 | 184539 | 12711 | 2.58% |
| 2025-01-13 | 6.48 | 6.67 | -0.10 | -1.48% | 6.33 | 6.94 | 203079 | 13469 | 2.84% |
| 2025-01-10 | 7.50 | 6.77 | -0.75 | -9.97% | 6.77 | 7.53 | 313637 | 22510 | 4.38% |
| 2025-01-09 | 7.70 | 7.52 | -0.28 | -3.59% | 7.46 | 7.80 | 317539 | 24158 | 4.44% |
| 2025-01-08 | 7.51 | 7.80 | 0.23 | 3.04% | 7.38 | 7.95 | 411873 | 31502 | 5.76% |
| 2025-01-07 | 7.13 | 7.57 | 0.42 | 5.87% | 6.99 | 7.68 | 305605 | 22316 | 4.27% |
| 2025-01-06 | 7.09 | 7.15 | -0.10 | -1.38% | 6.91 | 7.31 | 212885 | 15123 | 2.98% |
| 2025-01-03 | 7.05 | 7.25 | 0.14 | 1.97% | 6.88 | 7.33 | 306034 | 21745 | 4.28% |
| 2025-01-02 | 7.10 | 7.11 | 0.18 | 2.60% | 6.94 | 7.28 | 195648 | 13857 | 2.73% |
| 2024-12-31 | 6.91 | 6.93 | 0.05 | 0.73% | 6.88 | 7.09 | 124489 | 8684 | 1.74% |
| 2024-12-30 | 7.07 | 6.88 | -0.30 | -4.18% | 6.88 | 7.09 | 147386 | 10299 | 2.06% |
| 2024-12-27 | 7.09 | 7.18 | 0.09 | 1.27% | 7.00 | 7.37 | 197604 | 14156 | 2.76% |
| 2024-12-26 | 6.86 | 7.09 | 0.16 | 2.31% | 6.75 | 7.34 | 238081 | 16887 | 3.33% |
| 2024-12-25 | 6.62 | 6.93 | 0.31 | 4.68% | 6.30 | 7.18 | 262162 | 17632 | 3.66% |
| 2024-12-24 | 6.79 | 6.62 | -0.10 | -1.49% | 6.51 | 6.82 | 176459 | 11654 | 2.47% |
| 2024-12-23 | 7.14 | 6.72 | -0.67 | -9.07% | 6.71 | 7.35 | 326276 | 22578 | 4.56% |
| 2024-12-20 | 7.45 | 7.39 | -0.11 | -1.47% | 7.37 | 7.59 | 220870 | 16481 | 3.09% |
| 2024-12-19 | 7.61 | 7.50 | -0.36 | -4.58% | 7.44 | 7.75 | 369729 | 27938 | 5.17% |
| 2024-12-18 | 7.62 | 7.86 | 0.24 | 3.15% | 7.57 | 8.38 | 512121 | 40747 | 7.16% |
| 2024-12-17 | 7.82 | 7.62 | -0.36 | -4.51% | 7.51 | 7.94 | 309870 | 23832 | 4.33% |
| 2024-12-16 | 7.96 | 7.98 | 0.08 | 1.01% | 7.71 | 8.24 | 406439 | 32484 | 5.68% |
| 2024-12-13 | 7.77 | 7.90 | 0.06 | 0.77% | 7.77 | 8.10 | 274804 | 21913 | 3.84% |
| 2024-12-12 | 7.70 | 7.84 | 0.17 | 2.22% | 7.61 | 7.88 | 188709 | 14623 | 2.64% |
| 2024-12-11 | 7.36 | 7.67 | 0.33 | 4.50% | 7.30 | 7.74 | 253582 | 19323 | 3.54% |
| 2024-12-10 | 7.58 | 7.34 | -0.05 | -0.68% | 7.34 | 7.87 | 271820 | 20654 | 3.80% |
| 2024-12-09 | 7.61 | 7.39 | -0.21 | -2.76% | 7.33 | 7.69 | 134568 | 10028 | 1.88% |