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 | 7.22 | 7.04 | -0.41 | -5.50% | 6.97 | 7.37 | 548628 | 39128 | 15.92% |
| 2025-04-02 | 7.87 | 7.45 | -0.42 | -5.34% | 7.38 | 7.97 | 623859 | 47318 | 18.10% |
| 2025-04-01 | 7.66 | 7.87 | 0.34 | 4.52% | 7.63 | 8.52 | 765268 | 61018 | 22.21% |
| 2025-03-31 | 7.68 | 7.53 | -0.32 | -4.08% | 7.28 | 7.95 | 619616 | 46584 | 17.98% |
| 2025-03-28 | 8.33 | 7.85 | -0.98 | -11.10% | 7.77 | 8.59 | 824384 | 67333 | 23.92% |
| 2025-03-27 | 8.25 | 8.83 | 0.28 | 3.27% | 7.70 | 8.85 | 1155908 | 93736 | 33.54% |
| 2025-03-26 | 8.82 | 8.55 | -0.50 | -5.52% | 8.53 | 9.34 | 1035064 | 91530 | 30.04% |
| 2025-03-25 | 9.59 | 9.05 | -1.37 | -13.15% | 8.88 | 10.13 | 1165920 | 110815 | 33.83% |
| 2025-03-24 | 9.00 | 10.42 | 0.83 | 8.65% | 8.45 | 10.45 | 1577402 | 149517 | 45.78% |
| 2025-03-21 | 8.15 | 9.59 | 1.60 | 20.03% | 8.01 | 9.59 | 1776408 | 158345 | 51.55% |
| 2025-03-20 | 6.57 | 7.99 | 1.33 | 19.97% | 6.56 | 7.99 | 956185 | 72560 | 27.75% |
| 2025-03-19 | 6.63 | 6.66 | -0.15 | -2.20% | 6.52 | 7.01 | 408007 | 27531 | 11.84% |
| 2025-03-18 | 6.46 | 6.81 | 0.19 | 2.87% | 6.41 | 7.00 | 511652 | 34156 | 14.85% |
| 2025-03-17 | 6.70 | 6.62 | 0.11 | 1.69% | 6.53 | 7.18 | 684836 | 47086 | 19.87% |
| 2025-03-14 | 6.28 | 6.51 | 0.21 | 3.33% | 6.14 | 6.77 | 527774 | 33799 | 15.32% |
| 2025-03-13 | 5.84 | 6.30 | 0.44 | 7.51% | 5.75 | 6.34 | 341477 | 20789 | 9.88% |
| 2025-03-12 | 5.79 | 5.86 | 0.09 | 1.56% | 5.75 | 5.99 | 119129 | 6985 | 3.45% |
| 2025-03-11 | 5.76 | 5.77 | -0.02 | -0.35% | 5.70 | 5.79 | 66315 | 3806 | 1.92% |
| 2025-03-10 | 5.86 | 5.79 | -0.07 | -1.19% | 5.76 | 5.87 | 66525 | 3862 | 1.93% |
| 2025-03-07 | 5.81 | 5.86 | 0.02 | 0.34% | 5.79 | 5.90 | 103341 | 6040 | 2.99% |
| 2025-03-06 | 5.83 | 5.84 | -0.01 | -0.17% | 5.72 | 5.90 | 122921 | 7144 | 3.56% |
| 2025-03-05 | 5.78 | 5.85 | 0.06 | 1.04% | 5.64 | 5.89 | 116567 | 6709 | 3.37% |
| 2025-03-04 | 5.90 | 5.79 | -0.13 | -2.20% | 5.75 | 5.90 | 129938 | 7531 | 3.76% |
| 2025-03-03 | 5.95 | 5.92 | -0.12 | -1.99% | 5.80 | 6.07 | 231986 | 13704 | 6.71% |
| 2025-02-28 | 5.72 | 6.04 | 0.31 | 5.41% | 5.70 | 6.33 | 346997 | 20848 | 10.04% |
| 2025-02-27 | 5.78 | 5.73 | -0.04 | -0.69% | 5.65 | 5.78 | 55520 | 3164 | 1.61% |
| 2025-02-26 | 5.69 | 5.77 | 0.07 | 1.23% | 5.69 | 5.80 | 64255 | 3698 | 1.86% |
| 2025-02-25 | 5.62 | 5.70 | 0.02 | 0.35% | 5.58 | 5.77 | 71419 | 4071 | 2.07% |
| 2025-02-24 | 5.62 | 5.68 | 0.06 | 1.07% | 5.55 | 5.71 | 84305 | 4748 | 2.44% |
| 2025-02-21 | 5.69 | 5.62 | -0.08 | -1.40% | 5.57 | 5.69 | 92736 | 5203 | 2.68% |
| 2025-02-20 | 5.77 | 5.70 | -0.04 | -0.70% | 5.67 | 5.78 | 59322 | 3385 | 1.72% |
| 2025-02-19 | 5.64 | 5.74 | 0.13 | 2.32% | 5.59 | 5.74 | 73076 | 4160 | 2.12% |
| 2025-02-18 | 5.70 | 5.61 | -0.08 | -1.41% | 5.59 | 5.79 | 95987 | 5452 | 2.78% |
| 2025-02-17 | 5.55 | 5.69 | 0.15 | 2.71% | 5.52 | 5.80 | 85012 | 4807 | 2.46% |
| 2025-02-14 | 5.62 | 5.54 | -0.08 | -1.42% | 5.52 | 5.69 | 53688 | 2991 | 1.55% |
| 2025-02-13 | 5.74 | 5.62 | -0.12 | -2.09% | 5.61 | 5.74 | 56733 | 3214 | 1.64% |
| 2025-02-12 | 5.73 | 5.74 | 0.04 | 0.70% | 5.66 | 5.78 | 63992 | 3653 | 1.85% |
| 2025-02-11 | 5.80 | 5.70 | -0.10 | -1.72% | 5.68 | 5.80 | 53716 | 3067 | 1.55% |
| 2025-02-10 | 5.70 | 5.80 | 0.11 | 1.93% | 5.69 | 5.80 | 65885 | 3783 | 1.91% |
| 2025-02-07 | 5.70 | 5.69 | 0.00 | 0.00% | 5.62 | 5.78 | 81065 | 4620 | 2.35% |
| 2025-02-06 | 5.53 | 5.69 | 0.15 | 2.71% | 5.44 | 5.77 | 107432 | 6033 | 3.11% |
| 2025-02-05 | 5.40 | 5.54 | 0.07 | 1.28% | 5.26 | 5.60 | 109113 | 5978 | 3.16% |
| 2025-01-27 | 5.40 | 5.47 | 0.01 | 0.18% | 5.40 | 6.00 | 153635 | 8693 | 4.45% |
| 2025-01-24 | 5.42 | 5.46 | 0.03 | 0.55% | 5.32 | 5.48 | 47756 | 2585 | 1.38% |
| 2025-01-23 | 5.57 | 5.43 | -0.05 | -0.91% | 5.42 | 5.62 | 47876 | 2646 | 1.39% |
| 2025-01-22 | 5.65 | 5.48 | -0.18 | -3.18% | 5.45 | 5.67 | 63092 | 3497 | 1.83% |
| 2025-01-21 | 5.73 | 5.66 | -0.06 | -1.05% | 5.58 | 5.75 | 69907 | 3943 | 2.02% |
| 2025-01-20 | 5.90 | 5.72 | -0.22 | -3.70% | 5.68 | 5.94 | 113724 | 6568 | 3.29% |
| 2025-01-17 | 5.90 | 5.94 | -0.03 | -0.50% | 5.85 | 6.02 | 83092 | 4919 | 2.41% |
| 2025-01-16 | 5.85 | 5.97 | 0.14 | 2.40% | 5.83 | 6.07 | 145375 | 8671 | 4.21% |
| 2025-01-15 | 5.82 | 5.83 | 0.01 | 0.17% | 5.72 | 5.85 | 62045 | 3590 | 1.80% |
| 2025-01-14 | 5.67 | 5.82 | 0.14 | 2.46% | 5.67 | 5.86 | 87715 | 5059 | 2.54% |
| 2025-01-13 | 5.58 | 5.68 | 0.04 | 0.71% | 5.58 | 5.80 | 73196 | 4154 | 2.12% |
| 2025-01-10 | 5.76 | 5.64 | -0.10 | -1.74% | 5.62 | 5.83 | 127110 | 7277 | 3.68% |
| 2025-01-09 | 5.58 | 5.74 | 0.17 | 3.05% | 5.50 | 5.86 | 148937 | 8512 | 4.31% |
| 2025-01-08 | 5.28 | 5.57 | 0.30 | 5.69% | 5.27 | 5.86 | 191740 | 10605 | 5.55% |
| 2025-01-07 | 5.15 | 5.27 | 0.14 | 2.73% | 5.14 | 5.28 | 45012 | 2341 | 1.30% |
| 2025-01-06 | 5.10 | 5.13 | 0.03 | 0.59% | 4.86 | 5.17 | 56852 | 2871 | 1.65% |
| 2025-01-03 | 5.32 | 5.10 | -0.18 | -3.41% | 5.10 | 5.33 | 56184 | 2919 | 1.63% |
| 2025-01-02 | 5.38 | 5.28 | -0.10 | -1.86% | 5.23 | 5.49 | 60708 | 3262 | 1.78% |
| 2024-12-31 | 5.47 | 5.38 | -0.06 | -1.10% | 5.33 | 5.59 | 56980 | 3115 | 1.67% |
| 2024-12-30 | 5.61 | 5.44 | -0.15 | -2.68% | 5.41 | 5.64 | 57865 | 3156 | 1.70% |
| 2024-12-27 | 5.49 | 5.59 | 0.13 | 2.38% | 5.45 | 5.64 | 51547 | 2881 | 1.51% |
| 2024-12-26 | 5.41 | 5.46 | 0.07 | 1.30% | 5.40 | 5.59 | 56404 | 3101 | 1.65% |