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 | 6.34 | 6.52 | 0.00 | 0.00% | 6.31 | 6.73 | 566039 | 37410 | 7.41% |
| 2025-04-02 | 6.20 | 6.52 | 0.30 | 4.82% | 6.18 | 6.65 | 561100 | 36374 | 7.35% |
| 2025-04-01 | 6.29 | 6.22 | -0.06 | -0.96% | 6.20 | 6.35 | 249982 | 15673 | 3.27% |
| 2025-03-31 | 6.40 | 6.28 | -0.14 | -2.18% | 6.00 | 6.40 | 419545 | 25878 | 5.49% |
| 2025-03-28 | 6.69 | 6.42 | -0.29 | -4.32% | 6.42 | 6.69 | 354436 | 23080 | 4.64% |
| 2025-03-27 | 6.56 | 6.71 | 0.15 | 2.29% | 6.40 | 6.79 | 545527 | 36068 | 7.14% |
| 2025-03-26 | 6.34 | 6.56 | 0.17 | 2.66% | 6.34 | 6.61 | 379599 | 24861 | 4.97% |
| 2025-03-25 | 6.66 | 6.39 | -0.38 | -5.61% | 6.34 | 6.71 | 489769 | 31911 | 6.41% |
| 2025-03-24 | 6.82 | 6.77 | -0.17 | -2.45% | 6.50 | 6.94 | 542610 | 36313 | 7.10% |
| 2025-03-21 | 7.25 | 6.94 | -0.38 | -5.19% | 6.93 | 7.25 | 685084 | 48223 | 8.97% |
| 2025-03-20 | 7.27 | 7.32 | -0.18 | -2.40% | 7.12 | 7.44 | 728298 | 53045 | 9.54% |
| 2025-03-19 | 7.63 | 7.50 | -0.15 | -1.96% | 7.49 | 7.71 | 509876 | 38565 | 6.68% |
| 2025-03-18 | 7.70 | 7.65 | 0.00 | 0.00% | 7.61 | 7.79 | 548692 | 42150 | 7.18% |
| 2025-03-17 | 7.62 | 7.65 | 0.16 | 2.14% | 7.62 | 7.95 | 847428 | 65691 | 11.10% |
| 2025-03-14 | 7.25 | 7.49 | 0.11 | 1.49% | 7.21 | 7.51 | 714334 | 52759 | 9.35% |
| 2025-03-13 | 7.70 | 7.38 | -0.64 | -7.98% | 7.23 | 7.74 | 1256652 | 93633 | 16.45% |
| 2025-03-12 | 8.29 | 8.02 | -0.15 | -1.84% | 7.99 | 8.29 | 878561 | 71030 | 11.50% |
| 2025-03-11 | 7.79 | 8.17 | 0.18 | 2.25% | 7.72 | 8.28 | 1096048 | 88859 | 14.35% |
| 2025-03-10 | 7.91 | 7.99 | -0.01 | -0.13% | 7.80 | 8.13 | 894622 | 70981 | 11.71% |
| 2025-03-07 | 8.15 | 8.00 | -0.31 | -3.73% | 7.96 | 8.64 | 1686968 | 139012 | 22.09% |
| 2025-03-06 | 8.13 | 8.31 | 0.21 | 2.59% | 7.96 | 8.46 | 2185538 | 180370 | 28.62% |
| 2025-03-05 | 8.60 | 8.10 | -0.24 | -2.88% | 7.99 | 8.80 | 3144463 | 264137 | 41.17% |
| 2025-03-04 | 7.27 | 8.34 | 1.39 | 20.00% | 7.26 | 8.34 | 2030694 | 163489 | 26.59% |
| 2025-03-03 | 6.78 | 6.95 | 0.22 | 3.27% | 6.63 | 7.18 | 605590 | 41895 | 7.93% |
| 2025-02-28 | 7.22 | 6.73 | -0.56 | -7.68% | 6.69 | 7.25 | 704868 | 49034 | 9.23% |
| 2025-02-27 | 7.48 | 7.29 | -0.26 | -3.44% | 7.14 | 7.55 | 905292 | 66271 | 11.85% |
| 2025-02-26 | 7.47 | 7.55 | -0.01 | -0.13% | 7.38 | 7.71 | 1181455 | 89048 | 15.47% |
| 2025-02-25 | 7.05 | 7.56 | 0.34 | 4.71% | 6.99 | 8.30 | 1704943 | 131814 | 22.32% |
| 2025-02-24 | 7.40 | 7.22 | -0.14 | -1.90% | 7.11 | 7.45 | 750948 | 54371 | 9.83% |
| 2025-02-21 | 7.17 | 7.36 | 0.12 | 1.66% | 7.03 | 7.43 | 1106214 | 80377 | 14.48% |
| 2025-02-20 | 7.32 | 7.24 | -0.04 | -0.55% | 7.15 | 7.48 | 992535 | 72197 | 13.00% |
| 2025-02-19 | 6.81 | 7.28 | 0.41 | 5.97% | 6.80 | 7.29 | 1052944 | 75383 | 13.79% |
| 2025-02-18 | 7.30 | 6.87 | -0.57 | -7.66% | 6.84 | 7.30 | 1071851 | 75766 | 14.03% |
| 2025-02-17 | 7.00 | 7.44 | 0.66 | 9.73% | 6.97 | 7.44 | 1622536 | 117765 | 21.24% |
| 2025-02-14 | 6.65 | 6.78 | 0.10 | 1.50% | 6.48 | 6.80 | 634120 | 42383 | 8.30% |
| 2025-02-13 | 6.81 | 6.68 | -0.11 | -1.62% | 6.62 | 6.83 | 558981 | 37522 | 7.32% |
| 2025-02-12 | 6.67 | 6.79 | 0.07 | 1.04% | 6.65 | 6.89 | 543777 | 36887 | 7.12% |
| 2025-02-11 | 6.90 | 6.72 | -0.13 | -1.90% | 6.65 | 6.90 | 560144 | 37620 | 7.33% |
| 2025-02-10 | 6.70 | 6.85 | 0.15 | 2.24% | 6.70 | 6.90 | 720852 | 49122 | 9.44% |
| 2025-02-07 | 6.70 | 6.70 | 0.01 | 0.15% | 6.55 | 6.84 | 901036 | 60391 | 11.80% |
| 2025-02-06 | 6.31 | 6.69 | 0.32 | 5.02% | 6.26 | 6.70 | 816674 | 53632 | 10.69% |
| 2025-02-05 | 6.10 | 6.37 | 0.35 | 5.81% | 6.10 | 6.42 | 694869 | 43961 | 9.10% |
| 2025-01-27 | 6.20 | 6.02 | -0.14 | -2.27% | 6.02 | 6.30 | 318959 | 19499 | 4.18% |
| 2025-01-24 | 6.03 | 6.16 | 0.11 | 1.82% | 5.98 | 6.18 | 447758 | 27300 | 5.86% |
| 2025-01-23 | 6.25 | 6.05 | -0.05 | -0.82% | 6.05 | 6.40 | 575996 | 35907 | 7.54% |
| 2025-01-22 | 6.30 | 6.10 | -0.20 | -3.17% | 6.03 | 6.30 | 518032 | 31677 | 6.78% |
| 2025-01-21 | 6.90 | 6.30 | -0.71 | -10.13% | 6.18 | 6.92 | 1120188 | 73051 | 14.67% |
| 2025-01-20 | 6.81 | 7.01 | 0.27 | 4.01% | 6.63 | 7.08 | 804755 | 55360 | 10.54% |
| 2025-01-17 | 6.78 | 6.74 | -0.13 | -1.89% | 6.69 | 6.94 | 509623 | 34615 | 6.67% |
| 2025-01-16 | 6.99 | 6.87 | -0.08 | -1.15% | 6.76 | 7.12 | 791755 | 54851 | 10.37% |
| 2025-01-15 | 7.24 | 6.95 | -0.29 | -4.01% | 6.91 | 7.31 | 1014950 | 71460 | 13.29% |
| 2025-01-14 | 6.57 | 7.24 | 0.63 | 9.53% | 6.57 | 7.35 | 1386162 | 97927 | 18.15% |
| 2025-01-13 | 6.68 | 6.61 | -0.19 | -2.79% | 6.50 | 7.07 | 1067067 | 72514 | 13.97% |
| 2025-01-10 | 6.78 | 6.80 | -0.21 | -3.00% | 6.63 | 7.54 | 1599056 | 113499 | 20.94% |
| 2025-01-09 | 6.81 | 7.01 | 0.23 | 3.39% | 6.78 | 7.34 | 1987205 | 140446 | 26.02% |
| 2025-01-08 | 5.77 | 6.78 | 1.13 | 20.00% | 5.74 | 6.78 | 1801882 | 118240 | 23.59% |
| 2025-01-07 | 5.44 | 5.65 | 0.24 | 4.44% | 5.43 | 5.65 | 327368 | 18093 | 4.29% |
| 2025-01-06 | 5.45 | 5.41 | -0.08 | -1.46% | 5.24 | 5.54 | 289282 | 15684 | 3.79% |
| 2025-01-03 | 5.95 | 5.49 | -0.45 | -7.58% | 5.47 | 6.03 | 402268 | 22762 | 5.27% |
| 2025-01-02 | 5.96 | 5.94 | -0.06 | -1.00% | 5.81 | 6.17 | 359039 | 21560 | 4.70% |
| 2024-12-31 | 6.20 | 6.00 | -0.19 | -3.07% | 5.97 | 6.27 | 345024 | 21061 | 4.52% |
| 2024-12-30 | 6.40 | 6.19 | -0.33 | -5.06% | 6.16 | 6.42 | 403073 | 25158 | 5.28% |
| 2024-12-27 | 6.60 | 6.52 | 0.11 | 1.72% | 6.50 | 6.79 | 511205 | 33997 | 6.69% |
| 2024-12-26 | 6.32 | 6.41 | 0.04 | 0.63% | 6.28 | 6.60 | 457913 | 29357 | 6.00% |
| 2024-12-25 | 6.88 | 6.37 | -0.51 | -7.41% | 6.24 | 6.88 | 621108 | 39996 | 8.13% |