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 | 6.77 | 6.99 | 0.11 | 1.60% | 6.76 | 7.06 | 77682 | 5400 | 1.40% |
| 2025-04-02 | 6.84 | 6.88 | -0.01 | -0.15% | 6.82 | 6.95 | 42598 | 2933 | 0.77% |
| 2025-04-01 | 6.89 | 6.89 | 0.24 | 3.61% | 6.72 | 6.93 | 62351 | 4270 | 1.13% |
| 2025-03-31 | 6.82 | 6.65 | -0.22 | -3.20% | 6.49 | 6.87 | 64378 | 4295 | 1.16% |
| 2025-03-28 | 6.95 | 6.87 | -0.10 | -1.43% | 6.87 | 7.03 | 96520 | 6696 | 1.74% |
| 2025-03-27 | 6.98 | 6.97 | -0.01 | -0.14% | 6.96 | 7.24 | 130786 | 9245 | 2.36% |
| 2025-03-26 | 6.71 | 6.98 | 0.21 | 3.10% | 6.71 | 7.28 | 141114 | 9961 | 2.55% |
| 2025-03-25 | 6.59 | 6.77 | 0.15 | 2.27% | 6.53 | 6.80 | 67295 | 4489 | 1.22% |
| 2025-03-24 | 6.90 | 6.62 | -0.32 | -4.61% | 6.48 | 6.92 | 97292 | 6484 | 1.76% |
| 2025-03-21 | 7.01 | 6.94 | -0.05 | -0.72% | 6.88 | 7.03 | 55758 | 3871 | 1.01% |
| 2025-03-20 | 6.97 | 6.99 | 0.02 | 0.29% | 6.88 | 7.06 | 44226 | 3089 | 0.80% |
| 2025-03-19 | 7.00 | 6.97 | -0.04 | -0.57% | 6.94 | 7.04 | 48450 | 3377 | 0.88% |
| 2025-03-18 | 7.01 | 7.01 | 0.00 | 0.00% | 6.98 | 7.05 | 43077 | 3020 | 0.78% |
| 2025-03-17 | 7.05 | 7.01 | -0.04 | -0.57% | 6.97 | 7.14 | 73614 | 5185 | 1.33% |
| 2025-03-14 | 6.89 | 7.05 | 0.14 | 2.03% | 6.87 | 7.08 | 82415 | 5759 | 1.49% |
| 2025-03-13 | 6.96 | 6.91 | -0.06 | -0.86% | 6.79 | 6.98 | 64632 | 4443 | 1.17% |
| 2025-03-12 | 7.03 | 6.97 | -0.08 | -1.13% | 6.96 | 7.09 | 56570 | 3960 | 1.02% |
| 2025-03-11 | 6.85 | 7.05 | 0.14 | 2.03% | 6.84 | 7.08 | 101460 | 7087 | 1.83% |
| 2025-03-10 | 6.85 | 6.91 | 0.06 | 0.88% | 6.83 | 6.98 | 61565 | 4259 | 1.11% |
| 2025-03-07 | 6.84 | 6.85 | -0.04 | -0.58% | 6.82 | 6.98 | 65717 | 4527 | 1.19% |
| 2025-03-06 | 6.85 | 6.89 | 0.08 | 1.17% | 6.72 | 6.93 | 81362 | 5573 | 1.47% |
| 2025-03-05 | 6.93 | 6.81 | -0.12 | -1.73% | 6.73 | 6.94 | 70751 | 4799 | 1.28% |
| 2025-03-04 | 6.81 | 6.93 | 0.07 | 1.02% | 6.75 | 6.99 | 78991 | 5449 | 1.43% |
| 2025-03-03 | 6.75 | 6.86 | 0.14 | 2.08% | 6.70 | 7.09 | 143752 | 9975 | 2.60% |
| 2025-02-28 | 6.81 | 6.72 | -0.13 | -1.90% | 6.69 | 6.86 | 62705 | 4247 | 1.13% |
| 2025-02-27 | 6.79 | 6.85 | 0.06 | 0.88% | 6.68 | 6.87 | 62576 | 4248 | 1.13% |
| 2025-02-26 | 6.71 | 6.79 | 0.07 | 1.04% | 6.71 | 6.83 | 65080 | 4409 | 1.18% |
| 2025-02-25 | 6.69 | 6.72 | -0.06 | -0.88% | 6.68 | 6.81 | 49762 | 3353 | 0.90% |
| 2025-02-24 | 6.78 | 6.78 | 0.02 | 0.30% | 6.70 | 6.88 | 64968 | 4402 | 1.17% |
| 2025-02-21 | 6.81 | 6.76 | -0.10 | -1.46% | 6.74 | 6.86 | 68620 | 4655 | 1.24% |
| 2025-02-20 | 6.75 | 6.86 | 0.12 | 1.78% | 6.72 | 6.88 | 55343 | 3775 | 1.00% |
| 2025-02-19 | 6.67 | 6.74 | 0.12 | 1.81% | 6.61 | 6.77 | 57025 | 3830 | 1.03% |
| 2025-02-18 | 6.84 | 6.62 | -0.22 | -3.22% | 6.59 | 6.85 | 63671 | 4274 | 1.15% |
| 2025-02-17 | 6.76 | 6.84 | 0.07 | 1.03% | 6.71 | 6.88 | 67619 | 4603 | 1.22% |
| 2025-02-14 | 6.79 | 6.77 | -0.02 | -0.29% | 6.72 | 6.92 | 76295 | 5185 | 1.38% |
| 2025-02-13 | 6.81 | 6.79 | -0.03 | -0.44% | 6.74 | 6.89 | 63043 | 4305 | 1.14% |
| 2025-02-12 | 6.85 | 6.82 | -0.02 | -0.29% | 6.73 | 6.89 | 61995 | 4225 | 1.12% |
| 2025-02-11 | 6.82 | 6.84 | 0.08 | 1.18% | 6.68 | 6.89 | 74120 | 5028 | 1.34% |
| 2025-02-10 | 6.62 | 6.76 | 0.17 | 2.58% | 6.62 | 6.79 | 60119 | 4043 | 1.09% |
| 2025-02-07 | 6.56 | 6.59 | 0.02 | 0.30% | 6.52 | 6.67 | 61931 | 4085 | 1.12% |
| 2025-02-06 | 6.37 | 6.57 | 0.16 | 2.50% | 6.35 | 6.57 | 57313 | 3709 | 1.04% |
| 2025-02-05 | 6.37 | 6.41 | 0.12 | 1.91% | 6.31 | 6.44 | 38666 | 2473 | 0.70% |
| 2025-01-27 | 6.29 | 6.29 | 0.01 | 0.16% | 6.28 | 6.49 | 59541 | 3796 | 1.08% |
| 2025-01-24 | 6.39 | 6.28 | -0.09 | -1.41% | 6.27 | 6.39 | 49983 | 3153 | 0.90% |
| 2025-01-23 | 6.38 | 6.37 | 0.02 | 0.31% | 6.36 | 6.50 | 54329 | 3502 | 0.98% |
| 2025-01-22 | 6.44 | 6.35 | -0.05 | -0.78% | 6.32 | 6.46 | 32486 | 2072 | 0.59% |
| 2025-01-21 | 6.53 | 6.40 | -0.04 | -0.62% | 6.35 | 6.53 | 38219 | 2443 | 0.69% |
| 2025-01-20 | 6.58 | 6.44 | 0.03 | 0.47% | 6.30 | 6.58 | 36136 | 2325 | 0.65% |
| 2025-01-17 | 6.40 | 6.41 | -0.02 | -0.31% | 6.33 | 6.50 | 44162 | 2822 | 0.80% |
| 2025-01-16 | 6.33 | 6.43 | 0.11 | 1.74% | 6.33 | 6.52 | 57862 | 3718 | 1.05% |
| 2025-01-15 | 6.31 | 6.32 | -0.03 | -0.47% | 6.29 | 6.42 | 38376 | 2435 | 0.69% |
| 2025-01-14 | 6.07 | 6.35 | 0.30 | 4.96% | 6.07 | 6.35 | 55640 | 3477 | 1.01% |
| 2025-01-13 | 5.93 | 6.05 | 0.01 | 0.17% | 5.85 | 6.10 | 46692 | 2793 | 0.84% |
| 2025-01-10 | 6.19 | 6.04 | -0.20 | -3.21% | 6.02 | 6.30 | 57845 | 3565 | 1.05% |
| 2025-01-09 | 6.17 | 6.24 | 0.06 | 0.97% | 6.08 | 6.30 | 38861 | 2431 | 0.70% |
| 2025-01-08 | 6.27 | 6.18 | -0.06 | -0.96% | 5.94 | 6.27 | 49998 | 3056 | 0.90% |
| 2025-01-07 | 6.15 | 6.24 | 0.12 | 1.96% | 6.06 | 6.24 | 45856 | 2824 | 0.83% |
| 2025-01-06 | 6.17 | 6.12 | -0.06 | -0.97% | 5.92 | 6.18 | 52330 | 3187 | 0.95% |
| 2025-01-03 | 6.50 | 6.18 | -0.27 | -4.19% | 6.10 | 6.54 | 85404 | 5377 | 1.54% |
| 2025-01-02 | 6.59 | 6.45 | -0.14 | -2.12% | 6.36 | 6.72 | 70758 | 4641 | 1.28% |
| 2024-12-31 | 6.68 | 6.59 | -0.08 | -1.20% | 6.59 | 6.82 | 68599 | 4597 | 1.24% |
| 2024-12-30 | 6.79 | 6.67 | -0.15 | -2.20% | 6.62 | 6.80 | 59277 | 3958 | 1.07% |
| 2024-12-27 | 6.70 | 6.82 | 0.13 | 1.94% | 6.64 | 6.90 | 67629 | 4607 | 1.22% |
| 2024-12-26 | 6.66 | 6.69 | 0.03 | 0.45% | 6.64 | 6.86 | 65665 | 4416 | 1.19% |
| 2024-12-25 | 6.95 | 6.66 | -0.29 | -4.17% | 6.54 | 6.97 | 113058 | 7561 | 2.04% |