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 | 6.03 | 5.76 | -0.36 | -5.88% | 5.58 | 6.05 | 463777 | 26913 | 3.56% |
| 2025-04-02 | 6.09 | 6.12 | 0.07 | 1.16% | 6.01 | 6.13 | 144450 | 8803 | 1.11% |
| 2025-04-01 | 6.11 | 6.05 | -0.05 | -0.82% | 6.03 | 6.17 | 156643 | 9551 | 1.20% |
| 2025-03-31 | 6.17 | 6.10 | -0.09 | -1.45% | 6.03 | 6.22 | 166320 | 10182 | 1.27% |
| 2025-03-28 | 6.25 | 6.19 | -0.06 | -0.96% | 6.19 | 6.30 | 112383 | 7001 | 0.86% |
| 2025-03-27 | 6.26 | 6.25 | -0.04 | -0.64% | 6.19 | 6.32 | 125244 | 7834 | 0.96% |
| 2025-03-26 | 6.18 | 6.29 | 0.08 | 1.29% | 6.17 | 6.33 | 136622 | 8565 | 1.05% |
| 2025-03-25 | 6.26 | 6.21 | -0.01 | -0.16% | 6.14 | 6.30 | 135535 | 8419 | 1.04% |
| 2025-03-24 | 6.39 | 6.22 | -0.20 | -3.12% | 6.10 | 6.42 | 252423 | 15756 | 1.93% |
| 2025-03-21 | 6.60 | 6.42 | -0.19 | -2.87% | 6.40 | 6.60 | 237577 | 15381 | 1.82% |
| 2025-03-20 | 6.52 | 6.61 | 0.07 | 1.07% | 6.50 | 6.71 | 262521 | 17389 | 2.01% |
| 2025-03-19 | 6.51 | 6.54 | 0.00 | 0.00% | 6.48 | 6.58 | 146859 | 9597 | 1.13% |
| 2025-03-18 | 6.63 | 6.54 | -0.03 | -0.46% | 6.51 | 6.69 | 180126 | 11834 | 1.38% |
| 2025-03-17 | 6.60 | 6.57 | -0.01 | -0.15% | 6.50 | 6.65 | 190417 | 12510 | 1.46% |
| 2025-03-14 | 6.40 | 6.58 | 0.12 | 1.86% | 6.38 | 6.61 | 263433 | 17163 | 2.02% |
| 2025-03-13 | 6.45 | 6.46 | -0.05 | -0.77% | 6.35 | 6.55 | 304475 | 19602 | 2.33% |
| 2025-03-12 | 6.66 | 6.51 | 0.10 | 1.56% | 6.50 | 6.94 | 514778 | 34566 | 3.95% |
| 2025-03-11 | 6.41 | 6.41 | -0.08 | -1.23% | 6.32 | 6.46 | 159820 | 10212 | 1.23% |
| 2025-03-10 | 6.44 | 6.49 | 0.05 | 0.78% | 6.40 | 6.59 | 202069 | 13066 | 1.55% |
| 2025-03-07 | 6.54 | 6.44 | -0.14 | -2.13% | 6.39 | 6.64 | 257359 | 16757 | 1.97% |
| 2025-03-06 | 6.59 | 6.58 | -0.01 | -0.15% | 6.51 | 6.69 | 330927 | 21809 | 2.54% |
| 2025-03-05 | 6.45 | 6.59 | 0.17 | 2.65% | 6.45 | 6.60 | 291740 | 19065 | 2.24% |
| 2025-03-04 | 6.25 | 6.42 | 0.11 | 1.74% | 6.18 | 6.48 | 215452 | 13741 | 1.65% |
| 2025-03-03 | 6.33 | 6.31 | 0.01 | 0.16% | 6.25 | 6.40 | 214843 | 13597 | 1.65% |
| 2025-02-28 | 6.59 | 6.30 | -0.34 | -5.12% | 6.29 | 6.61 | 329194 | 21050 | 2.52% |
| 2025-02-27 | 6.54 | 6.64 | 0.10 | 1.53% | 6.52 | 6.69 | 319993 | 21115 | 2.45% |
| 2025-02-26 | 6.55 | 6.54 | 0.05 | 0.77% | 6.47 | 6.62 | 281564 | 18440 | 2.16% |
| 2025-02-25 | 6.66 | 6.49 | -0.19 | -2.84% | 6.47 | 6.73 | 423795 | 27860 | 3.25% |
| 2025-02-24 | 6.80 | 6.68 | -0.18 | -2.62% | 6.60 | 6.85 | 449460 | 30175 | 3.45% |
| 2025-02-21 | 7.13 | 6.86 | -0.30 | -4.19% | 6.65 | 7.14 | 562879 | 38378 | 4.31% |
| 2025-02-20 | 7.16 | 7.16 | -0.01 | -0.14% | 7.08 | 7.21 | 250050 | 17820 | 1.92% |
| 2025-02-19 | 7.11 | 7.17 | 0.05 | 0.70% | 7.07 | 7.27 | 310629 | 22245 | 2.38% |
| 2025-02-18 | 7.38 | 7.12 | -0.30 | -4.04% | 7.10 | 7.41 | 358954 | 26014 | 2.75% |
| 2025-02-17 | 7.50 | 7.42 | -0.15 | -1.98% | 7.27 | 7.55 | 379034 | 28068 | 2.91% |
| 2025-02-14 | 7.69 | 7.57 | -0.09 | -1.17% | 7.53 | 7.92 | 466903 | 35933 | 3.58% |
| 2025-02-13 | 7.68 | 7.66 | -0.02 | -0.26% | 7.50 | 7.85 | 542906 | 41699 | 4.16% |
| 2025-02-12 | 7.44 | 7.68 | 0.30 | 4.07% | 7.32 | 7.73 | 509182 | 38493 | 3.90% |
| 2025-02-11 | 7.57 | 7.38 | -0.30 | -3.91% | 7.34 | 7.67 | 536696 | 39833 | 4.11% |
| 2025-02-10 | 7.93 | 7.68 | 0.19 | 2.54% | 7.52 | 8.09 | 866655 | 67275 | 6.64% |
| 2025-02-07 | 6.89 | 7.49 | 0.60 | 8.71% | 6.89 | 7.58 | 859155 | 63236 | 6.59% |
| 2025-02-06 | 6.74 | 6.89 | 0.13 | 1.92% | 6.71 | 6.90 | 287121 | 19625 | 2.20% |
| 2025-02-05 | 6.62 | 6.76 | 0.14 | 2.11% | 6.47 | 6.86 | 387695 | 25938 | 2.96% |
| 2025-01-27 | 6.70 | 6.62 | -0.03 | -0.45% | 6.56 | 6.77 | 250741 | 16700 | 1.91% |
| 2025-01-24 | 6.60 | 6.65 | 0.08 | 1.22% | 6.54 | 6.80 | 320915 | 21348 | 2.45% |
| 2025-01-23 | 6.64 | 6.57 | -0.04 | -0.61% | 6.52 | 6.84 | 272130 | 18115 | 2.08% |
| 2025-01-22 | 6.74 | 6.61 | -0.13 | -1.93% | 6.32 | 6.75 | 370157 | 24156 | 2.82% |
| 2025-01-21 | 6.75 | 6.74 | -0.03 | -0.44% | 6.65 | 7.01 | 447102 | 30448 | 3.41% |
| 2025-01-20 | 6.62 | 6.77 | 0.24 | 3.68% | 6.50 | 6.83 | 331109 | 22241 | 2.53% |
| 2025-01-17 | 6.56 | 6.53 | -0.05 | -0.76% | 6.45 | 6.61 | 170157 | 11111 | 1.30% |
| 2025-01-16 | 6.58 | 6.58 | 0.00 | 0.00% | 6.48 | 6.83 | 243855 | 16167 | 1.86% |
| 2025-01-15 | 6.68 | 6.58 | -0.10 | -1.50% | 6.45 | 6.72 | 293078 | 19275 | 2.24% |
| 2025-01-14 | 6.07 | 6.68 | 0.53 | 8.62% | 6.07 | 6.69 | 450287 | 29303 | 3.43% |
| 2025-01-13 | 6.06 | 6.15 | 0.03 | 0.49% | 5.93 | 6.21 | 220857 | 13442 | 1.68% |
| 2025-01-10 | 6.39 | 6.12 | -0.24 | -3.77% | 6.11 | 6.39 | 265683 | 16602 | 2.03% |
| 2025-01-09 | 6.18 | 6.36 | 0.14 | 2.25% | 6.17 | 6.47 | 318239 | 20209 | 2.43% |
| 2025-01-08 | 6.45 | 6.22 | -0.27 | -4.16% | 6.00 | 6.45 | 479875 | 29637 | 3.66% |
| 2025-01-07 | 6.38 | 6.49 | 0.08 | 1.25% | 6.25 | 6.49 | 383911 | 24448 | 2.93% |
| 2025-01-06 | 6.21 | 6.41 | 0.06 | 0.94% | 6.03 | 6.45 | 499378 | 31498 | 3.81% |
| 2025-01-03 | 6.98 | 6.35 | -0.71 | -10.06% | 6.35 | 7.04 | 679871 | 44796 | 5.19% |
| 2025-01-02 | 7.10 | 7.06 | -0.14 | -1.94% | 6.99 | 7.28 | 269937 | 19246 | 2.06% |
| 2024-12-31 | 7.60 | 7.20 | -0.33 | -4.38% | 7.15 | 7.68 | 356355 | 25960 | 2.72% |
| 2024-12-30 | 7.38 | 7.53 | 0.10 | 1.35% | 7.30 | 7.60 | 371465 | 27772 | 2.83% |
| 2024-12-27 | 7.66 | 7.43 | -0.20 | -2.62% | 7.36 | 7.70 | 458614 | 34330 | 3.50% |
| 2024-12-26 | 7.80 | 7.63 | -0.23 | -2.93% | 7.56 | 7.86 | 534048 | 41120 | 4.07% |