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 | 6.52 | 6.59 | -0.05 | -0.75% | 6.39 | 7.08 | 952182 | 63886 | 18.03% |
| 2025-04-02 | 5.98 | 6.64 | 0.60 | 9.93% | 5.85 | 6.64 | 853899 | 53854 | 16.17% |
| 2025-04-01 | 6.20 | 6.04 | 0.10 | 1.68% | 6.02 | 6.27 | 520415 | 31846 | 9.86% |
| 2025-03-31 | 6.00 | 5.94 | -0.21 | -3.41% | 5.89 | 6.18 | 401011 | 24162 | 7.59% |
| 2025-03-28 | 6.14 | 6.15 | 0.16 | 2.67% | 5.93 | 6.19 | 609231 | 37065 | 11.54% |
| 2025-03-27 | 5.98 | 5.99 | -0.01 | -0.17% | 5.87 | 6.06 | 403097 | 24040 | 7.63% |
| 2025-03-26 | 6.02 | 6.00 | -0.06 | -0.99% | 5.97 | 6.10 | 389491 | 23438 | 7.38% |
| 2025-03-25 | 6.10 | 6.06 | -0.04 | -0.66% | 5.95 | 6.15 | 530277 | 32054 | 10.04% |
| 2025-03-24 | 6.40 | 6.10 | -0.64 | -9.50% | 6.07 | 6.46 | 789096 | 49071 | 14.95% |
| 2025-03-21 | 7.15 | 6.74 | -0.75 | -10.01% | 6.74 | 7.20 | 781281 | 53898 | 14.80% |
| 2025-03-20 | 8.04 | 7.49 | -0.51 | -6.38% | 7.41 | 8.23 | 1230226 | 95600 | 23.30% |
| 2025-03-19 | 8.32 | 8.00 | -0.67 | -7.73% | 7.80 | 9.35 | 1585334 | 131515 | 30.03% |
| 2025-03-18 | 7.88 | 8.67 | 0.79 | 10.03% | 7.20 | 8.67 | 1613928 | 131938 | 30.57% |
| 2025-03-17 | 7.30 | 7.88 | 0.72 | 10.06% | 7.14 | 7.88 | 1455814 | 110406 | 27.57% |
| 2025-03-14 | 7.16 | 7.16 | 0.65 | 9.98% | 7.16 | 7.16 | 100598 | 7202 | 1.91% |
| 2025-03-13 | 6.51 | 6.51 | 0.59 | 9.97% | 6.25 | 6.51 | 352323 | 22883 | 6.67% |
| 2025-03-12 | 5.92 | 5.92 | 0.54 | 10.04% | 5.92 | 5.92 | 176643 | 10457 | 3.35% |
| 2025-03-11 | 4.88 | 5.38 | 0.49 | 10.02% | 4.82 | 5.38 | 212685 | 11008 | 4.03% |
| 2025-03-10 | 4.84 | 4.89 | 0.05 | 1.03% | 4.82 | 4.91 | 44675 | 2179 | 0.85% |
| 2025-03-07 | 4.88 | 4.84 | -0.05 | -1.02% | 4.81 | 4.93 | 50648 | 2468 | 0.96% |
| 2025-03-06 | 4.88 | 4.89 | 0.02 | 0.41% | 4.80 | 4.94 | 59222 | 2892 | 1.12% |
| 2025-03-05 | 4.88 | 4.87 | -0.03 | -0.61% | 4.75 | 4.89 | 59595 | 2862 | 1.13% |
| 2025-03-04 | 4.82 | 4.90 | 0.06 | 1.24% | 4.81 | 4.90 | 45010 | 2189 | 0.85% |
| 2025-03-03 | 4.85 | 4.84 | 0.03 | 0.62% | 4.82 | 4.94 | 71688 | 3499 | 1.36% |
| 2025-02-28 | 4.79 | 4.81 | 0.00 | 0.00% | 4.73 | 4.98 | 122687 | 5929 | 2.32% |
| 2025-02-27 | 4.77 | 4.81 | 0.03 | 0.63% | 4.73 | 4.84 | 59874 | 2871 | 1.13% |
| 2025-02-26 | 4.76 | 4.78 | 0.02 | 0.42% | 4.74 | 4.83 | 62855 | 3003 | 1.19% |
| 2025-02-25 | 4.74 | 4.76 | -0.01 | -0.21% | 4.71 | 4.80 | 59321 | 2817 | 1.12% |
| 2025-02-24 | 4.66 | 4.77 | 0.09 | 1.92% | 4.65 | 4.81 | 83238 | 3942 | 1.58% |
| 2025-02-21 | 4.77 | 4.68 | -0.07 | -1.47% | 4.62 | 4.82 | 104199 | 4900 | 1.97% |
| 2025-02-20 | 4.71 | 4.75 | 0.02 | 0.42% | 4.71 | 4.80 | 86835 | 4130 | 1.64% |
| 2025-02-19 | 4.75 | 4.73 | 0.04 | 0.85% | 4.70 | 4.82 | 109047 | 5173 | 2.07% |
| 2025-02-18 | 4.85 | 4.69 | -0.21 | -4.29% | 4.67 | 5.08 | 192453 | 9247 | 3.64% |
| 2025-02-17 | 4.74 | 4.90 | 0.17 | 3.59% | 4.70 | 5.20 | 252397 | 12495 | 4.78% |
| 2025-02-14 | 4.70 | 4.73 | 0.03 | 0.64% | 4.68 | 4.74 | 55829 | 2628 | 1.06% |
| 2025-02-13 | 4.74 | 4.70 | -0.04 | -0.84% | 4.68 | 4.77 | 45756 | 2156 | 0.87% |
| 2025-02-12 | 4.76 | 4.74 | -0.04 | -0.84% | 4.68 | 4.77 | 56183 | 2657 | 1.06% |
| 2025-02-11 | 4.77 | 4.78 | 0.04 | 0.84% | 4.72 | 4.83 | 98421 | 4700 | 1.86% |
| 2025-02-10 | 4.66 | 4.74 | 0.08 | 1.72% | 4.66 | 4.74 | 48067 | 2263 | 0.91% |
| 2025-02-07 | 4.60 | 4.66 | 0.08 | 1.75% | 4.55 | 4.70 | 65145 | 3026 | 1.23% |
| 2025-02-06 | 4.54 | 4.58 | 0.04 | 0.88% | 4.43 | 4.58 | 62064 | 2801 | 1.18% |
| 2025-02-05 | 4.54 | 4.54 | 0.06 | 1.34% | 4.48 | 4.58 | 47397 | 2149 | 0.90% |
| 2025-01-27 | 4.51 | 4.48 | -0.01 | -0.22% | 4.47 | 4.62 | 55573 | 2525 | 1.05% |
| 2025-01-24 | 4.42 | 4.49 | 0.07 | 1.58% | 4.35 | 4.51 | 54276 | 2406 | 1.03% |
| 2025-01-23 | 4.45 | 4.42 | 0.03 | 0.68% | 4.40 | 4.55 | 69477 | 3115 | 1.32% |
| 2025-01-22 | 4.48 | 4.39 | -0.10 | -2.23% | 4.39 | 4.50 | 53721 | 2368 | 1.02% |
| 2025-01-21 | 4.54 | 4.49 | -0.06 | -1.32% | 4.44 | 4.56 | 46270 | 2075 | 0.88% |
| 2025-01-20 | 4.47 | 4.55 | 0.12 | 2.71% | 4.39 | 4.59 | 60725 | 2741 | 1.15% |
| 2025-01-17 | 4.48 | 4.43 | -0.05 | -1.12% | 4.40 | 4.49 | 47291 | 2097 | 0.90% |
| 2025-01-16 | 4.46 | 4.48 | 0.04 | 0.90% | 4.44 | 4.56 | 51952 | 2335 | 0.98% |
| 2025-01-15 | 4.48 | 4.44 | -0.02 | -0.45% | 4.38 | 4.49 | 37909 | 1678 | 0.72% |
| 2025-01-14 | 4.29 | 4.46 | 0.22 | 5.19% | 4.28 | 4.46 | 60237 | 2646 | 1.14% |
| 2025-01-13 | 4.21 | 4.24 | -0.01 | -0.24% | 4.09 | 4.25 | 54307 | 2278 | 1.03% |
| 2025-01-10 | 4.45 | 4.25 | -0.17 | -3.85% | 4.24 | 4.45 | 48562 | 2101 | 0.92% |
| 2025-01-09 | 4.46 | 4.42 | -0.05 | -1.12% | 4.41 | 4.51 | 37439 | 1665 | 0.71% |
| 2025-01-08 | 4.43 | 4.47 | 0.04 | 0.90% | 4.31 | 4.52 | 60086 | 2654 | 1.14% |
| 2025-01-07 | 4.36 | 4.43 | 0.08 | 1.84% | 4.32 | 4.44 | 49962 | 2187 | 0.95% |
| 2025-01-06 | 4.42 | 4.35 | -0.04 | -0.91% | 4.15 | 4.42 | 69880 | 3011 | 1.32% |
| 2025-01-03 | 4.69 | 4.39 | -0.28 | -6.00% | 4.38 | 4.79 | 88112 | 3947 | 1.67% |
| 2025-01-02 | 4.60 | 4.67 | 0.06 | 1.30% | 4.58 | 4.81 | 80318 | 3785 | 1.52% |
| 2024-12-31 | 4.66 | 4.61 | -0.05 | -1.07% | 4.59 | 4.79 | 73752 | 3458 | 1.40% |
| 2024-12-30 | 4.76 | 4.66 | -0.11 | -2.31% | 4.60 | 4.81 | 54508 | 2543 | 1.03% |
| 2024-12-27 | 4.70 | 4.77 | 0.10 | 2.14% | 4.65 | 4.81 | 52731 | 2510 | 1.00% |
| 2024-12-26 | 4.65 | 4.67 | 0.02 | 0.43% | 4.64 | 4.76 | 56676 | 2667 | 1.07% |
| 2024-12-25 | 4.82 | 4.65 | -0.15 | -3.13% | 4.55 | 4.83 | 86573 | 4017 | 1.64% |