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 | 6.14 | 6.14 | -0.05 | -0.81% | 6.10 | 6.25 | 127435 | 7856 | 2.37% |
| 2025-04-02 | 6.20 | 6.19 | -0.01 | -0.16% | 6.15 | 6.27 | 120030 | 7462 | 2.23% |
| 2025-04-01 | 6.23 | 6.20 | 0.01 | 0.16% | 6.19 | 6.33 | 168234 | 10517 | 3.13% |
| 2025-03-31 | 6.32 | 6.19 | -0.20 | -3.13% | 6.00 | 6.32 | 306115 | 18718 | 5.70% |
| 2025-03-28 | 6.53 | 6.39 | -0.14 | -2.14% | 6.38 | 6.60 | 180716 | 11684 | 3.36% |
| 2025-03-27 | 6.58 | 6.53 | -0.06 | -0.91% | 6.42 | 6.61 | 188314 | 12274 | 3.50% |
| 2025-03-26 | 6.50 | 6.59 | 0.11 | 1.70% | 6.47 | 6.64 | 199893 | 13135 | 3.72% |
| 2025-03-25 | 6.69 | 6.48 | -0.21 | -3.14% | 6.45 | 6.69 | 251405 | 16494 | 4.68% |
| 2025-03-24 | 6.88 | 6.69 | -0.23 | -3.32% | 6.48 | 6.93 | 403804 | 26997 | 7.51% |
| 2025-03-21 | 7.15 | 6.92 | -0.25 | -3.49% | 6.88 | 7.15 | 418358 | 29183 | 7.78% |
| 2025-03-20 | 7.33 | 7.17 | -0.22 | -2.98% | 7.15 | 7.36 | 412441 | 29981 | 7.67% |
| 2025-03-19 | 7.29 | 7.39 | 0.03 | 0.41% | 7.25 | 7.49 | 422382 | 31047 | 7.86% |
| 2025-03-18 | 7.44 | 7.36 | -0.13 | -1.74% | 7.32 | 7.57 | 495581 | 36671 | 9.22% |
| 2025-03-17 | 7.75 | 7.49 | -0.26 | -3.35% | 7.41 | 7.77 | 617666 | 46500 | 11.49% |
| 2025-03-14 | 7.56 | 7.75 | 0.02 | 0.26% | 7.24 | 8.10 | 965095 | 73281 | 17.96% |
| 2025-03-13 | 7.65 | 7.73 | 0.11 | 1.44% | 7.64 | 8.14 | 1108680 | 87653 | 20.63% |
| 2025-03-12 | 7.50 | 7.62 | 0.27 | 3.67% | 7.38 | 7.80 | 969346 | 73159 | 18.04% |
| 2025-03-11 | 7.27 | 7.35 | -0.15 | -2.00% | 7.24 | 7.54 | 793942 | 58345 | 14.77% |
| 2025-03-10 | 7.82 | 7.50 | -0.90 | -10.71% | 7.50 | 7.97 | 1291189 | 99188 | 24.03% |
| 2025-03-07 | 7.79 | 8.40 | 0.48 | 6.06% | 7.60 | 8.94 | 2458396 | 204423 | 45.75% |
| 2025-03-06 | 6.75 | 7.92 | 1.23 | 18.39% | 6.75 | 8.03 | 2059418 | 160491 | 38.32% |
| 2025-03-05 | 6.66 | 6.69 | -0.03 | -0.45% | 6.55 | 6.72 | 205092 | 13621 | 3.82% |
| 2025-03-04 | 6.43 | 6.72 | 0.21 | 3.23% | 6.43 | 6.73 | 240843 | 15993 | 4.48% |
| 2025-03-03 | 6.46 | 6.51 | 0.12 | 1.88% | 6.36 | 6.70 | 299984 | 19716 | 5.58% |
| 2025-02-28 | 6.85 | 6.39 | -0.50 | -7.26% | 6.32 | 6.90 | 325688 | 21516 | 6.06% |
| 2025-02-27 | 6.94 | 6.89 | -0.06 | -0.86% | 6.77 | 7.05 | 319975 | 22072 | 5.95% |
| 2025-02-26 | 6.89 | 6.95 | 0.04 | 0.58% | 6.80 | 6.98 | 309881 | 21382 | 5.77% |
| 2025-02-25 | 6.82 | 6.91 | -0.08 | -1.14% | 6.82 | 7.09 | 322908 | 22419 | 6.01% |
| 2025-02-24 | 7.02 | 6.99 | -0.16 | -2.24% | 6.91 | 7.12 | 403741 | 28276 | 7.51% |
| 2025-02-21 | 7.13 | 7.15 | -0.03 | -0.42% | 6.82 | 7.21 | 569317 | 40161 | 10.59% |
| 2025-02-20 | 7.04 | 7.18 | 0.05 | 0.70% | 7.00 | 7.33 | 443375 | 31857 | 8.25% |
| 2025-02-19 | 7.01 | 7.13 | 0.09 | 1.28% | 7.01 | 7.25 | 419181 | 29857 | 7.80% |
| 2025-02-18 | 7.43 | 7.04 | -0.65 | -8.45% | 7.04 | 7.63 | 616875 | 45131 | 11.48% |
| 2025-02-17 | 7.40 | 7.69 | 0.08 | 1.05% | 7.15 | 7.95 | 1049883 | 78214 | 19.54% |
| 2025-02-14 | 6.71 | 7.61 | 0.68 | 9.81% | 6.71 | 8.00 | 1281196 | 94792 | 23.84% |
| 2025-02-13 | 6.67 | 6.93 | 0.41 | 6.29% | 6.47 | 7.38 | 893285 | 61828 | 16.62% |
| 2025-02-12 | 6.40 | 6.52 | 0.07 | 1.09% | 6.40 | 6.58 | 263986 | 17169 | 4.91% |
| 2025-02-11 | 6.60 | 6.45 | -0.15 | -2.27% | 6.37 | 6.62 | 302493 | 19508 | 5.63% |
| 2025-02-10 | 6.33 | 6.60 | 0.29 | 4.60% | 6.33 | 6.61 | 396543 | 25675 | 7.38% |
| 2025-02-07 | 6.16 | 6.31 | 0.12 | 1.94% | 6.14 | 6.43 | 398002 | 25034 | 7.41% |
| 2025-02-06 | 6.11 | 6.19 | 0.10 | 1.64% | 6.01 | 6.19 | 325096 | 19940 | 6.05% |
| 2025-02-05 | 5.92 | 6.09 | 0.37 | 6.47% | 5.89 | 6.20 | 411290 | 25035 | 7.65% |
| 2025-01-27 | 5.91 | 5.72 | -0.12 | -2.05% | 5.70 | 5.96 | 148174 | 8590 | 2.76% |
| 2025-01-24 | 5.66 | 5.84 | 0.17 | 3.00% | 5.60 | 5.85 | 195812 | 11310 | 3.64% |
| 2025-01-23 | 5.79 | 5.67 | -0.04 | -0.70% | 5.67 | 5.97 | 187480 | 10948 | 3.49% |
| 2025-01-22 | 5.78 | 5.71 | -0.08 | -1.38% | 5.66 | 5.78 | 103391 | 5902 | 1.92% |
| 2025-01-21 | 5.88 | 5.79 | -0.07 | -1.19% | 5.67 | 5.91 | 159339 | 9163 | 2.96% |
| 2025-01-20 | 5.96 | 5.86 | -0.01 | -0.17% | 5.81 | 5.98 | 144638 | 8506 | 2.69% |
| 2025-01-17 | 5.94 | 5.87 | -0.08 | -1.34% | 5.84 | 5.97 | 169854 | 10019 | 3.16% |
| 2025-01-16 | 6.02 | 5.95 | -0.07 | -1.16% | 5.88 | 6.17 | 314952 | 18950 | 5.86% |
| 2025-01-15 | 5.95 | 6.02 | 0.19 | 3.26% | 5.75 | 6.35 | 471660 | 28390 | 8.78% |
| 2025-01-14 | 5.46 | 5.83 | 0.42 | 7.76% | 5.46 | 5.83 | 249057 | 14218 | 4.63% |
| 2025-01-13 | 5.28 | 5.41 | 0.06 | 1.12% | 5.17 | 5.46 | 141687 | 7582 | 2.64% |
| 2025-01-10 | 5.58 | 5.35 | -0.26 | -4.63% | 5.34 | 5.68 | 138410 | 7622 | 2.58% |
| 2025-01-09 | 5.56 | 5.61 | 0.02 | 0.36% | 5.51 | 5.65 | 149187 | 8369 | 2.78% |
| 2025-01-08 | 5.53 | 5.59 | 0.04 | 0.72% | 5.31 | 5.64 | 203548 | 11207 | 3.79% |
| 2025-01-07 | 5.30 | 5.55 | 0.25 | 4.72% | 5.30 | 5.55 | 181234 | 9832 | 3.37% |
| 2025-01-06 | 5.37 | 5.30 | -0.07 | -1.30% | 5.14 | 5.44 | 172107 | 9141 | 3.20% |
| 2025-01-03 | 5.82 | 5.37 | -0.44 | -7.57% | 5.35 | 5.89 | 255590 | 14152 | 4.76% |
| 2025-01-02 | 5.82 | 5.81 | -0.04 | -0.68% | 5.68 | 6.01 | 212339 | 12441 | 3.95% |
| 2024-12-31 | 6.29 | 5.85 | -0.29 | -4.72% | 5.84 | 6.30 | 205847 | 12368 | 3.83% |
| 2024-12-30 | 6.18 | 6.14 | -0.07 | -1.13% | 5.96 | 6.18 | 157139 | 9584 | 2.92% |
| 2024-12-27 | 6.06 | 6.21 | 0.12 | 1.97% | 6.04 | 6.34 | 224146 | 13959 | 4.17% |
| 2024-12-26 | 6.12 | 6.09 | -0.04 | -0.65% | 6.06 | 6.24 | 208304 | 12819 | 3.88% |
| 2024-12-25 | 6.44 | 6.13 | -0.32 | -4.96% | 6.02 | 6.45 | 285604 | 17575 | 5.31% |