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 | 6.82 | 6.83 | -0.09 | -1.30% | 6.80 | 7.06 | 460950 | 31814 | 4.90% |
| 2025-04-02 | 6.89 | 6.92 | -0.02 | -0.29% | 6.82 | 6.94 | 497109 | 34217 | 5.28% |
| 2025-04-01 | 7.08 | 6.94 | -0.35 | -4.80% | 6.91 | 7.32 | 1020177 | 72088 | 10.84% |
| 2025-03-31 | 7.70 | 7.29 | -0.81 | -10.00% | 7.29 | 7.78 | 646540 | 47851 | 6.87% |
| 2025-03-28 | 7.61 | 8.10 | 0.37 | 4.79% | 7.51 | 8.50 | 1650090 | 135672 | 17.54% |
| 2025-03-27 | 8.10 | 7.73 | -0.34 | -4.21% | 7.49 | 8.25 | 1088740 | 84800 | 11.57% |
| 2025-03-26 | 8.00 | 8.07 | -0.23 | -2.77% | 7.77 | 8.35 | 1269433 | 101991 | 13.49% |
| 2025-03-25 | 8.27 | 8.30 | -0.48 | -5.47% | 7.99 | 8.98 | 1452432 | 122133 | 15.43% |
| 2025-03-24 | 8.77 | 8.78 | 0.49 | 5.91% | 8.37 | 9.12 | 2076760 | 185111 | 22.07% |
| 2025-03-21 | 7.63 | 8.29 | 0.75 | 9.95% | 7.61 | 8.29 | 1361530 | 110313 | 14.47% |
| 2025-03-20 | 7.28 | 7.54 | 0.25 | 3.43% | 7.17 | 7.65 | 659428 | 48782 | 7.01% |
| 2025-03-19 | 7.10 | 7.29 | 0.14 | 1.96% | 7.03 | 7.49 | 517651 | 37718 | 5.50% |
| 2025-03-18 | 7.10 | 7.15 | 0.00 | 0.00% | 7.00 | 7.20 | 355341 | 25199 | 3.78% |
| 2025-03-17 | 7.08 | 7.15 | 0.20 | 2.88% | 7.07 | 7.36 | 477029 | 34356 | 5.07% |
| 2025-03-14 | 6.93 | 6.95 | 0.13 | 1.91% | 6.93 | 7.23 | 542136 | 38032 | 5.76% |
| 2025-03-13 | 6.69 | 6.82 | 0.17 | 2.56% | 6.58 | 6.91 | 408603 | 27571 | 4.34% |
| 2025-03-12 | 6.69 | 6.65 | -0.04 | -0.60% | 6.63 | 6.70 | 184451 | 12287 | 1.96% |
| 2025-03-11 | 6.69 | 6.69 | -0.06 | -0.89% | 6.60 | 6.71 | 189710 | 12615 | 2.02% |
| 2025-03-10 | 6.85 | 6.75 | -0.10 | -1.46% | 6.69 | 6.85 | 295266 | 19904 | 3.14% |
| 2025-03-07 | 6.56 | 6.85 | 0.27 | 4.10% | 6.56 | 6.88 | 520129 | 35260 | 5.53% |
| 2025-03-06 | 6.56 | 6.58 | 0.01 | 0.15% | 6.47 | 6.62 | 265771 | 17417 | 2.82% |
| 2025-03-05 | 6.66 | 6.57 | -0.12 | -1.79% | 6.53 | 6.68 | 225962 | 14879 | 2.40% |
| 2025-03-04 | 6.60 | 6.69 | 0.06 | 0.90% | 6.52 | 6.69 | 267550 | 17683 | 2.84% |
| 2025-03-03 | 6.66 | 6.63 | -0.03 | -0.45% | 6.56 | 6.91 | 389364 | 26142 | 4.14% |
| 2025-02-28 | 6.55 | 6.66 | 0.05 | 0.76% | 6.55 | 6.82 | 526931 | 35358 | 5.60% |
| 2025-02-27 | 6.37 | 6.61 | 0.24 | 3.77% | 6.27 | 6.72 | 546552 | 35760 | 5.81% |
| 2025-02-26 | 6.33 | 6.37 | 0.07 | 1.11% | 6.30 | 6.39 | 112571 | 7159 | 1.20% |
| 2025-02-25 | 6.34 | 6.30 | -0.08 | -1.25% | 6.29 | 6.38 | 124547 | 7884 | 1.32% |
| 2025-02-24 | 6.44 | 6.38 | -0.06 | -0.93% | 6.33 | 6.48 | 185857 | 11909 | 1.98% |
| 2025-02-21 | 6.41 | 6.44 | 0.02 | 0.31% | 6.38 | 6.55 | 242694 | 15641 | 2.58% |
| 2025-02-20 | 6.24 | 6.42 | 0.15 | 2.39% | 6.24 | 6.46 | 233963 | 14846 | 2.49% |
| 2025-02-19 | 6.19 | 6.27 | 0.08 | 1.29% | 6.17 | 6.33 | 148582 | 9264 | 1.58% |
| 2025-02-18 | 6.42 | 6.19 | -0.23 | -3.58% | 6.16 | 6.42 | 178216 | 11218 | 1.89% |
| 2025-02-17 | 6.34 | 6.42 | 0.07 | 1.10% | 6.32 | 6.46 | 153041 | 9777 | 1.63% |
| 2025-02-14 | 6.45 | 6.35 | -0.11 | -1.70% | 6.31 | 6.47 | 206033 | 13130 | 2.19% |
| 2025-02-13 | 6.48 | 6.46 | -0.05 | -0.77% | 6.42 | 6.60 | 236902 | 15402 | 2.52% |
| 2025-02-12 | 6.45 | 6.51 | 0.02 | 0.31% | 6.41 | 6.54 | 217151 | 14071 | 2.31% |
| 2025-02-11 | 6.39 | 6.49 | 0.07 | 1.09% | 6.37 | 6.52 | 263776 | 16987 | 2.80% |
| 2025-02-10 | 6.37 | 6.42 | 0.05 | 0.78% | 6.35 | 6.44 | 218280 | 13949 | 2.32% |
| 2025-02-07 | 6.34 | 6.37 | -0.01 | -0.16% | 6.29 | 6.47 | 316869 | 20232 | 3.37% |
| 2025-02-06 | 6.18 | 6.38 | 0.18 | 2.90% | 6.15 | 6.42 | 283948 | 17825 | 3.02% |
| 2025-02-05 | 6.32 | 6.20 | -0.08 | -1.27% | 6.12 | 6.33 | 230258 | 14257 | 2.45% |
| 2025-01-27 | 6.46 | 6.28 | -0.24 | -3.68% | 6.26 | 6.51 | 250891 | 15970 | 2.67% |
| 2025-01-24 | 6.35 | 6.52 | 0.14 | 2.19% | 6.29 | 6.59 | 322445 | 20820 | 3.43% |
| 2025-01-23 | 6.61 | 6.38 | -0.21 | -3.19% | 6.37 | 6.72 | 428287 | 28065 | 4.55% |
| 2025-01-22 | 6.48 | 6.59 | 0.07 | 1.07% | 6.43 | 6.68 | 386648 | 25448 | 4.11% |
| 2025-01-21 | 6.49 | 6.52 | 0.12 | 1.88% | 6.38 | 6.68 | 445097 | 28951 | 4.73% |
| 2025-01-20 | 6.38 | 6.40 | 0.09 | 1.43% | 6.32 | 6.49 | 344213 | 22024 | 3.66% |
| 2025-01-17 | 6.36 | 6.31 | -0.09 | -1.41% | 6.16 | 6.36 | 336131 | 21027 | 3.57% |
| 2025-01-16 | 6.31 | 6.40 | 0.12 | 1.91% | 6.30 | 6.56 | 439337 | 28209 | 4.67% |
| 2025-01-15 | 6.50 | 6.28 | -0.28 | -4.27% | 6.24 | 6.50 | 496642 | 31427 | 5.28% |
| 2025-01-14 | 6.34 | 6.56 | 0.25 | 3.96% | 6.31 | 6.58 | 569210 | 36963 | 6.05% |
| 2025-01-13 | 6.44 | 6.31 | -0.24 | -3.66% | 6.24 | 6.57 | 544138 | 34647 | 5.78% |
| 2025-01-10 | 7.24 | 6.55 | -0.51 | -7.22% | 6.51 | 7.36 | 922525 | 64016 | 9.80% |
| 2025-01-09 | 7.40 | 7.06 | -0.57 | -7.47% | 7.00 | 7.72 | 1052145 | 76811 | 11.18% |
| 2025-01-08 | 7.87 | 7.63 | -0.10 | -1.29% | 7.53 | 8.15 | 1019079 | 80048 | 10.83% |
| 2025-01-07 | 7.50 | 7.73 | 0.13 | 1.71% | 7.39 | 8.20 | 1015705 | 79338 | 10.79% |
| 2025-01-06 | 7.55 | 7.60 | 0.12 | 1.60% | 7.20 | 7.90 | 1197352 | 89976 | 12.72% |
| 2025-01-03 | 6.60 | 7.48 | 0.68 | 10.00% | 6.46 | 7.48 | 870109 | 62645 | 9.25% |
| 2025-01-02 | 6.94 | 6.80 | -0.10 | -1.45% | 6.62 | 7.15 | 697314 | 48090 | 7.41% |
| 2024-12-31 | 6.61 | 6.90 | 0.37 | 5.67% | 6.56 | 7.18 | 821293 | 56665 | 8.73% |
| 2024-12-30 | 6.83 | 6.53 | -0.12 | -1.80% | 6.48 | 6.90 | 465606 | 30834 | 4.95% |
| 2024-12-27 | 6.54 | 6.65 | 0.09 | 1.37% | 6.50 | 6.75 | 519501 | 34383 | 5.52% |
| 2024-12-26 | 6.31 | 6.56 | 0.18 | 2.82% | 6.28 | 6.68 | 450928 | 29487 | 4.79% |
| 2024-12-25 | 6.28 | 6.38 | 0.09 | 1.43% | 6.10 | 6.48 | 415427 | 26212 | 4.41% |