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 | 6.40 | 6.24 | -0.30 | -4.59% | 6.20 | 6.56 | 534672 | 33950 | 7.81% |
| 2025-04-02 | 6.66 | 6.54 | -0.19 | -2.82% | 6.52 | 6.80 | 574080 | 38134 | 8.38% |
| 2025-04-01 | 6.60 | 6.73 | 0.18 | 2.75% | 6.41 | 6.99 | 810636 | 54081 | 11.84% |
| 2025-03-31 | 6.72 | 6.55 | -0.50 | -7.09% | 6.35 | 6.72 | 1024520 | 66948 | 14.96% |
| 2025-03-28 | 6.56 | 7.05 | 0.49 | 7.47% | 6.56 | 7.22 | 1376758 | 98073 | 20.10% |
| 2025-03-27 | 6.91 | 6.56 | -0.42 | -6.02% | 6.50 | 6.93 | 718732 | 47743 | 10.49% |
| 2025-03-26 | 7.08 | 6.98 | -0.23 | -3.19% | 6.90 | 7.22 | 652464 | 46053 | 9.53% |
| 2025-03-25 | 6.90 | 7.21 | 0.14 | 1.98% | 6.81 | 7.43 | 958598 | 68871 | 14.00% |
| 2025-03-24 | 7.30 | 7.07 | -0.31 | -4.20% | 6.75 | 7.52 | 962895 | 68870 | 14.06% |
| 2025-03-21 | 7.06 | 7.38 | 0.24 | 3.36% | 7.01 | 7.60 | 1194634 | 86890 | 17.44% |
| 2025-03-20 | 7.03 | 7.14 | -0.01 | -0.14% | 6.89 | 7.35 | 871549 | 62149 | 12.73% |
| 2025-03-19 | 7.07 | 7.15 | 0.09 | 1.27% | 6.96 | 7.48 | 1131224 | 81684 | 16.52% |
| 2025-03-18 | 6.93 | 7.06 | 0.07 | 1.00% | 6.88 | 7.09 | 843443 | 58971 | 12.31% |
| 2025-03-17 | 6.95 | 6.99 | 0.08 | 1.16% | 6.84 | 7.06 | 696550 | 48507 | 10.17% |
| 2025-03-14 | 6.93 | 6.91 | 0.02 | 0.29% | 6.71 | 6.98 | 752386 | 51478 | 10.99% |
| 2025-03-13 | 7.06 | 6.89 | -0.11 | -1.57% | 6.81 | 7.28 | 1466130 | 103641 | 21.41% |
| 2025-03-12 | 6.40 | 7.00 | 0.64 | 10.06% | 6.40 | 7.00 | 915038 | 62388 | 13.36% |
| 2025-03-11 | 6.30 | 6.36 | -0.03 | -0.47% | 6.26 | 6.41 | 251837 | 15909 | 3.68% |
| 2025-03-10 | 6.32 | 6.39 | 0.08 | 1.27% | 6.27 | 6.39 | 223381 | 14144 | 3.26% |
| 2025-03-07 | 6.50 | 6.31 | -0.28 | -4.25% | 6.29 | 6.54 | 485637 | 30999 | 7.09% |
| 2025-03-06 | 6.48 | 6.59 | 0.10 | 1.54% | 6.47 | 6.69 | 462039 | 30471 | 6.75% |
| 2025-03-05 | 6.39 | 6.49 | 0.07 | 1.09% | 6.30 | 6.57 | 368728 | 23646 | 5.38% |
| 2025-03-04 | 6.20 | 6.42 | 0.13 | 2.07% | 6.15 | 6.42 | 325170 | 20599 | 4.75% |
| 2025-03-03 | 6.44 | 6.29 | -0.26 | -3.97% | 6.20 | 6.52 | 513063 | 32657 | 7.49% |
| 2025-02-28 | 6.70 | 6.55 | -0.24 | -3.53% | 6.47 | 6.98 | 518965 | 35047 | 7.58% |
| 2025-02-27 | 7.06 | 6.79 | -0.26 | -3.69% | 6.66 | 7.07 | 603634 | 41353 | 8.81% |
| 2025-02-26 | 6.84 | 7.05 | 0.21 | 3.07% | 6.73 | 7.09 | 821664 | 56777 | 12.00% |
| 2025-02-25 | 6.88 | 6.84 | -0.27 | -3.80% | 6.75 | 6.94 | 825072 | 56398 | 12.05% |
| 2025-02-24 | 7.20 | 7.11 | -0.09 | -1.25% | 6.97 | 7.45 | 1197895 | 85572 | 17.49% |
| 2025-02-21 | 6.99 | 7.20 | 0.44 | 6.51% | 6.86 | 7.30 | 1640722 | 116321 | 23.96% |
| 2025-02-20 | 6.74 | 6.76 | 0.01 | 0.15% | 6.55 | 6.82 | 981956 | 65501 | 14.34% |
| 2025-02-19 | 6.82 | 6.75 | 0.06 | 0.90% | 6.61 | 6.89 | 1020325 | 68604 | 14.90% |
| 2025-02-18 | 7.10 | 6.69 | -0.02 | -0.30% | 6.68 | 7.19 | 1892808 | 131107 | 27.64% |
| 2025-02-17 | 6.10 | 6.71 | 0.61 | 10.00% | 6.10 | 6.71 | 1134516 | 73658 | 16.56% |
| 2025-02-14 | 6.33 | 6.10 | -0.23 | -3.63% | 6.08 | 6.43 | 765789 | 47408 | 11.18% |
| 2025-02-13 | 6.56 | 6.33 | -0.30 | -4.52% | 6.28 | 6.56 | 945657 | 60545 | 13.81% |
| 2025-02-12 | 6.45 | 6.63 | 0.13 | 2.00% | 6.35 | 6.84 | 1187544 | 78754 | 17.34% |
| 2025-02-11 | 6.24 | 6.50 | 0.26 | 4.17% | 6.18 | 6.60 | 1239475 | 79526 | 18.10% |
| 2025-02-10 | 6.19 | 6.24 | 0.06 | 0.97% | 6.14 | 6.27 | 808327 | 50122 | 11.80% |
| 2025-02-07 | 6.20 | 6.18 | -0.12 | -1.90% | 6.07 | 6.43 | 1075212 | 67067 | 15.70% |
| 2025-02-06 | 6.00 | 6.30 | 0.24 | 3.96% | 5.88 | 6.38 | 1014535 | 62018 | 14.81% |
| 2025-02-05 | 5.77 | 6.06 | 0.07 | 1.17% | 5.77 | 6.20 | 774354 | 46684 | 11.31% |
| 2025-01-27 | 6.48 | 5.99 | -0.66 | -9.92% | 5.99 | 6.50 | 893587 | 54795 | 13.05% |
| 2025-01-24 | 6.66 | 6.65 | -0.43 | -6.07% | 6.37 | 6.99 | 1642171 | 108761 | 23.98% |
| 2025-01-23 | 6.59 | 7.08 | 0.48 | 7.27% | 6.50 | 7.25 | 1852809 | 129453 | 27.05% |
| 2025-01-22 | 6.39 | 6.60 | 0.20 | 3.13% | 6.21 | 7.00 | 1784114 | 118103 | 26.05% |
| 2025-01-21 | 6.00 | 6.40 | 0.46 | 7.74% | 5.85 | 6.40 | 1395974 | 84967 | 20.38% |
| 2025-01-20 | 5.71 | 5.94 | 0.20 | 3.48% | 5.70 | 6.18 | 1162473 | 69052 | 16.97% |
| 2025-01-17 | 5.87 | 5.74 | -0.25 | -4.17% | 5.73 | 5.96 | 878190 | 51194 | 12.82% |
| 2025-01-16 | 5.84 | 5.99 | 0.10 | 1.70% | 5.71 | 6.07 | 1215548 | 72014 | 17.75% |
| 2025-01-15 | 6.15 | 5.89 | -0.53 | -8.26% | 5.78 | 6.27 | 1613677 | 97233 | 23.56% |
| 2025-01-14 | 5.76 | 6.42 | 0.18 | 2.88% | 5.64 | 6.77 | 2122856 | 128718 | 31.00% |
| 2025-01-13 | 6.24 | 6.24 | -0.69 | -9.96% | 6.24 | 6.39 | 301348 | 18822 | 4.40% |
| 2025-01-10 | 7.20 | 6.93 | -0.77 | -10.00% | 6.93 | 7.44 | 1710738 | 120834 | 24.98% |
| 2025-01-09 | 8.48 | 7.70 | -0.50 | -6.10% | 7.60 | 9.02 | 2840446 | 236887 | 41.47% |
| 2025-01-08 | 7.39 | 8.20 | 0.75 | 10.07% | 7.22 | 8.20 | 2492478 | 192188 | 36.39% |
| 2025-01-07 | 6.09 | 7.45 | 0.68 | 10.04% | 6.09 | 7.45 | 2285245 | 156282 | 33.37% |
| 2025-01-06 | 7.48 | 6.77 | -0.57 | -7.77% | 6.62 | 8.07 | 2942048 | 226248 | 42.96% |
| 2025-01-03 | 6.66 | 7.34 | 0.67 | 10.04% | 6.46 | 7.34 | 2400895 | 171340 | 35.05% |
| 2025-01-02 | 6.34 | 6.67 | 0.61 | 10.07% | 6.01 | 6.67 | 2003955 | 129769 | 29.26% |
| 2024-12-31 | 6.06 | 6.06 | 0.55 | 9.98% | 6.06 | 6.06 | 520806 | 31560 | 7.60% |
| 2024-12-30 | 5.51 | 5.51 | 0.50 | 9.98% | 5.51 | 5.51 | 182199 | 10039 | 2.66% |
| 2024-12-27 | 5.01 | 5.01 | 0.46 | 10.11% | 5.01 | 5.01 | 146449 | 7337 | 2.14% |
| 2024-12-26 | 4.14 | 4.55 | 0.41 | 9.90% | 4.10 | 4.55 | 204465 | 9107 | 2.99% |