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 | 5.53 | 5.60 | -0.02 | -0.36% | 5.50 | 5.68 | 70122 | 3912 | 4.29% |
| 2025-04-02 | 5.74 | 5.62 | -0.13 | -2.26% | 5.62 | 5.84 | 68158 | 3894 | 4.17% |
| 2025-04-01 | 5.69 | 5.75 | 0.14 | 2.50% | 5.64 | 5.89 | 92614 | 5351 | 5.67% |
| 2025-03-31 | 5.62 | 5.61 | -0.21 | -3.61% | 5.40 | 5.72 | 119292 | 6614 | 7.30% |
| 2025-03-28 | 5.93 | 5.82 | -0.14 | -2.35% | 5.76 | 5.97 | 62177 | 3632 | 3.81% |
| 2025-03-27 | 6.13 | 5.96 | -0.13 | -2.13% | 5.88 | 6.14 | 74267 | 4430 | 4.55% |
| 2025-03-26 | 5.90 | 6.09 | 0.14 | 2.35% | 5.90 | 6.12 | 72855 | 4417 | 4.46% |
| 2025-03-25 | 6.03 | 5.95 | -0.14 | -2.30% | 5.85 | 6.12 | 100054 | 5969 | 6.12% |
| 2025-03-24 | 6.73 | 6.09 | -0.61 | -9.10% | 6.03 | 6.77 | 149768 | 9365 | 9.17% |
| 2025-03-21 | 6.89 | 6.70 | -0.23 | -3.32% | 6.68 | 6.94 | 77933 | 5280 | 4.77% |
| 2025-03-20 | 6.88 | 6.93 | 0.02 | 0.29% | 6.79 | 7.04 | 79502 | 5489 | 4.87% |
| 2025-03-19 | 7.00 | 6.91 | -0.08 | -1.14% | 6.87 | 7.03 | 63385 | 4382 | 3.88% |
| 2025-03-18 | 7.16 | 6.99 | -0.15 | -2.10% | 6.92 | 7.21 | 112807 | 7925 | 6.91% |
| 2025-03-17 | 7.08 | 7.14 | 0.06 | 0.85% | 7.01 | 7.19 | 96396 | 6849 | 5.90% |
| 2025-03-14 | 7.00 | 7.08 | 0.17 | 2.46% | 6.86 | 7.17 | 116573 | 8226 | 7.14% |
| 2025-03-13 | 6.99 | 6.91 | -0.09 | -1.29% | 6.75 | 7.08 | 91174 | 6284 | 5.58% |
| 2025-03-12 | 6.77 | 7.00 | 0.19 | 2.79% | 6.77 | 7.12 | 123119 | 8607 | 7.54% |
| 2025-03-11 | 6.66 | 6.81 | 0.09 | 1.34% | 6.62 | 7.07 | 88741 | 6069 | 5.43% |
| 2025-03-10 | 6.62 | 6.72 | 0.10 | 1.51% | 6.57 | 6.74 | 62510 | 4184 | 3.83% |
| 2025-03-07 | 6.78 | 6.62 | -0.16 | -2.36% | 6.60 | 6.84 | 75074 | 5028 | 4.60% |
| 2025-03-06 | 6.74 | 6.78 | 0.01 | 0.15% | 6.66 | 6.85 | 80916 | 5485 | 4.95% |
| 2025-03-05 | 6.82 | 6.77 | -0.10 | -1.46% | 6.56 | 6.94 | 106603 | 7138 | 6.53% |
| 2025-03-04 | 7.05 | 6.87 | -0.20 | -2.83% | 6.81 | 7.06 | 95805 | 6595 | 5.86% |
| 2025-03-03 | 6.92 | 7.07 | 0.09 | 1.29% | 6.71 | 7.30 | 171220 | 12148 | 10.48% |
| 2025-02-28 | 6.75 | 6.98 | 0.16 | 2.35% | 6.62 | 7.35 | 158439 | 10901 | 9.70% |
| 2025-02-27 | 6.92 | 6.82 | -0.14 | -2.01% | 6.67 | 7.00 | 119278 | 8111 | 7.30% |
| 2025-02-26 | 6.98 | 6.96 | -0.10 | -1.42% | 6.90 | 7.09 | 124034 | 8631 | 7.59% |
| 2025-02-25 | 6.76 | 7.06 | 0.21 | 3.07% | 6.74 | 7.50 | 215043 | 15306 | 13.16% |
| 2025-02-24 | 6.76 | 6.85 | -0.18 | -2.56% | 6.62 | 7.00 | 156187 | 10671 | 9.56% |
| 2025-02-21 | 6.96 | 7.03 | 0.07 | 1.01% | 6.75 | 7.03 | 143280 | 9850 | 8.77% |
| 2025-02-20 | 7.15 | 6.96 | -0.19 | -2.66% | 6.90 | 7.19 | 152303 | 10611 | 9.32% |
| 2025-02-19 | 7.21 | 7.15 | -0.16 | -2.19% | 6.82 | 7.24 | 237532 | 16806 | 14.54% |
| 2025-02-18 | 7.06 | 7.31 | 0.40 | 5.79% | 7.01 | 7.60 | 412728 | 30019 | 25.26% |
| 2025-02-17 | 6.36 | 6.91 | 0.63 | 10.03% | 6.36 | 6.91 | 58651 | 3990 | 3.59% |
| 2025-02-14 | 6.47 | 6.28 | -0.26 | -3.98% | 6.24 | 6.54 | 107474 | 6865 | 6.58% |
| 2025-02-13 | 6.63 | 6.54 | -0.09 | -1.36% | 6.47 | 6.67 | 86640 | 5662 | 5.30% |
| 2025-02-12 | 6.67 | 6.63 | 0.00 | 0.00% | 6.56 | 6.77 | 89966 | 5965 | 5.51% |
| 2025-02-11 | 6.92 | 6.63 | -0.15 | -2.21% | 6.50 | 6.94 | 126576 | 8375 | 7.75% |
| 2025-02-10 | 6.55 | 6.78 | 0.37 | 5.77% | 6.38 | 6.83 | 142132 | 9409 | 8.70% |
| 2025-02-07 | 6.20 | 6.41 | 0.22 | 3.55% | 6.19 | 6.58 | 137119 | 8749 | 8.39% |
| 2025-02-06 | 6.14 | 6.19 | 0.16 | 2.65% | 5.94 | 6.20 | 161601 | 9831 | 9.89% |
| 2025-02-05 | 5.74 | 6.03 | 0.40 | 7.10% | 5.66 | 6.19 | 195378 | 11654 | 11.96% |
| 2025-01-27 | 5.58 | 5.63 | -0.01 | -0.18% | 5.50 | 5.94 | 245439 | 14004 | 15.02% |
| 2025-01-24 | 5.64 | 5.64 | -0.63 | -10.05% | 5.64 | 5.64 | 45423 | 2561 | 2.78% |
| 2025-01-23 | 6.27 | 6.27 | -0.70 | -10.04% | 6.27 | 6.27 | 42001 | 2633 | 2.57% |
| 2025-01-22 | 7.11 | 6.97 | -0.18 | -2.52% | 6.95 | 7.40 | 93226 | 6597 | 5.71% |
| 2025-01-21 | 7.32 | 7.15 | -0.17 | -2.32% | 7.12 | 7.95 | 107883 | 7897 | 6.60% |
| 2025-01-20 | 7.35 | 7.32 | 0.01 | 0.14% | 7.08 | 7.49 | 90236 | 6610 | 5.52% |
| 2025-01-17 | 7.45 | 7.31 | -0.18 | -2.40% | 7.25 | 7.47 | 68235 | 5010 | 4.18% |
| 2025-01-16 | 7.48 | 7.49 | 0.05 | 0.67% | 7.39 | 7.60 | 63973 | 4801 | 3.92% |
| 2025-01-15 | 7.50 | 7.44 | -0.01 | -0.13% | 7.33 | 7.54 | 74403 | 5523 | 4.55% |
| 2025-01-14 | 7.07 | 7.45 | 0.50 | 7.19% | 7.01 | 7.45 | 93911 | 6830 | 5.75% |
| 2025-01-13 | 6.85 | 6.95 | 0.04 | 0.58% | 6.52 | 7.02 | 64234 | 4375 | 3.93% |
| 2025-01-10 | 7.35 | 6.91 | -0.44 | -5.99% | 6.90 | 7.41 | 83167 | 5942 | 5.09% |
| 2025-01-09 | 7.25 | 7.35 | 0.11 | 1.52% | 7.18 | 7.45 | 70284 | 5154 | 4.30% |
| 2025-01-08 | 7.33 | 7.24 | 0.00 | 0.00% | 6.96 | 7.50 | 76712 | 5493 | 4.70% |
| 2025-01-07 | 6.80 | 7.24 | 0.45 | 6.63% | 6.80 | 7.25 | 94290 | 6631 | 5.77% |
| 2025-01-06 | 7.03 | 6.79 | -0.23 | -3.28% | 6.60 | 7.03 | 83849 | 5681 | 5.13% |
| 2025-01-03 | 7.54 | 7.02 | -0.52 | -6.90% | 6.97 | 7.80 | 106152 | 7648 | 6.50% |
| 2025-01-02 | 7.59 | 7.54 | -0.04 | -0.53% | 7.44 | 7.83 | 105786 | 8070 | 6.48% |
| 2024-12-31 | 7.96 | 7.58 | -0.26 | -3.32% | 7.57 | 8.41 | 115566 | 9039 | 7.07% |
| 2024-12-30 | 8.18 | 7.84 | -0.33 | -4.04% | 7.61 | 8.19 | 163422 | 12772 | 10.00% |
| 2024-12-27 | 7.67 | 8.17 | 0.14 | 1.74% | 7.67 | 8.37 | 188078 | 15199 | 11.51% |
| 2024-12-26 | 7.25 | 8.03 | -0.03 | -0.37% | 7.25 | 8.67 | 293674 | 22896 | 17.98% |