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 | 6.65 | 6.73 | 0.04 | 0.60% | 6.62 | 6.79 | 133121 | 8932 | 3.29% |
| 2025-04-02 | 6.78 | 6.69 | -0.13 | -1.91% | 6.67 | 6.80 | 126641 | 8485 | 3.13% |
| 2025-04-01 | 6.67 | 6.82 | 0.17 | 2.56% | 6.60 | 6.88 | 203329 | 13731 | 5.03% |
| 2025-03-31 | 6.58 | 6.65 | 0.03 | 0.45% | 6.51 | 6.79 | 156201 | 10429 | 3.86% |
| 2025-03-28 | 6.61 | 6.62 | -0.06 | -0.90% | 6.61 | 6.75 | 133332 | 8882 | 3.30% |
| 2025-03-27 | 7.02 | 6.68 | -0.40 | -5.65% | 6.67 | 7.06 | 282446 | 19253 | 6.98% |
| 2025-03-26 | 7.06 | 7.08 | -0.13 | -1.80% | 6.96 | 7.24 | 296595 | 20967 | 7.33% |
| 2025-03-25 | 7.14 | 7.21 | 0.07 | 0.98% | 6.88 | 7.48 | 501553 | 35898 | 12.40% |
| 2025-03-24 | 6.90 | 7.14 | 0.22 | 3.18% | 6.85 | 7.26 | 497639 | 35329 | 12.30% |
| 2025-03-21 | 6.75 | 6.92 | 0.18 | 2.67% | 6.73 | 7.13 | 422157 | 29497 | 10.43% |
| 2025-03-20 | 6.77 | 6.74 | -0.07 | -1.03% | 6.72 | 6.84 | 180649 | 12238 | 4.46% |
| 2025-03-19 | 6.78 | 6.81 | 0.06 | 0.89% | 6.66 | 6.90 | 240441 | 16374 | 5.94% |
| 2025-03-18 | 6.76 | 6.75 | -0.12 | -1.75% | 6.72 | 6.83 | 217271 | 14681 | 5.37% |
| 2025-03-17 | 6.66 | 6.87 | 0.17 | 2.54% | 6.59 | 7.04 | 397375 | 26935 | 9.82% |
| 2025-03-14 | 6.73 | 6.70 | -0.24 | -3.46% | 6.59 | 6.80 | 365080 | 24409 | 9.02% |
| 2025-03-13 | 6.46 | 6.94 | 0.41 | 6.28% | 6.45 | 7.10 | 545791 | 37487 | 13.49% |
| 2025-03-12 | 6.28 | 6.53 | 0.25 | 3.98% | 6.28 | 6.70 | 361631 | 23659 | 8.94% |
| 2025-03-11 | 6.23 | 6.28 | 0.02 | 0.32% | 6.17 | 6.28 | 61200 | 3815 | 1.51% |
| 2025-03-10 | 6.20 | 6.26 | 0.05 | 0.81% | 6.19 | 6.32 | 76656 | 4812 | 1.89% |
| 2025-03-07 | 6.30 | 6.21 | -0.09 | -1.43% | 6.19 | 6.31 | 85703 | 5345 | 2.12% |
| 2025-03-06 | 6.28 | 6.30 | 0.03 | 0.48% | 6.22 | 6.34 | 96166 | 6046 | 2.38% |
| 2025-03-05 | 6.35 | 6.27 | -0.08 | -1.26% | 6.16 | 6.36 | 89774 | 5603 | 2.22% |
| 2025-03-04 | 6.28 | 6.35 | 0.04 | 0.63% | 6.23 | 6.37 | 70347 | 4433 | 1.74% |
| 2025-03-03 | 6.29 | 6.31 | 0.02 | 0.32% | 6.27 | 6.44 | 101078 | 6422 | 2.50% |
| 2025-02-28 | 6.39 | 6.29 | -0.09 | -1.41% | 6.27 | 6.45 | 107799 | 6862 | 2.66% |
| 2025-02-27 | 6.40 | 6.38 | -0.02 | -0.31% | 6.26 | 6.44 | 113458 | 7192 | 2.80% |
| 2025-02-26 | 6.36 | 6.40 | 0.03 | 0.47% | 6.36 | 6.48 | 86878 | 5553 | 2.15% |
| 2025-02-25 | 6.41 | 6.37 | -0.08 | -1.24% | 6.35 | 6.49 | 97380 | 6243 | 2.41% |
| 2025-02-24 | 6.43 | 6.45 | -0.02 | -0.31% | 6.41 | 6.51 | 87374 | 5642 | 2.16% |
| 2025-02-21 | 6.53 | 6.47 | -0.06 | -0.92% | 6.41 | 6.54 | 117839 | 7596 | 2.91% |
| 2025-02-20 | 6.57 | 6.53 | -0.08 | -1.21% | 6.50 | 6.60 | 100313 | 6559 | 2.48% |
| 2025-02-19 | 6.53 | 6.61 | 0.04 | 0.61% | 6.47 | 6.64 | 125709 | 8248 | 3.11% |
| 2025-02-18 | 6.80 | 6.57 | -0.24 | -3.52% | 6.52 | 6.80 | 186290 | 12372 | 4.60% |
| 2025-02-17 | 6.49 | 6.81 | 0.32 | 4.93% | 6.40 | 6.82 | 266055 | 17713 | 6.58% |
| 2025-02-14 | 6.51 | 6.49 | -0.03 | -0.46% | 6.46 | 6.59 | 96978 | 6313 | 2.40% |
| 2025-02-13 | 6.51 | 6.52 | -0.01 | -0.15% | 6.45 | 6.61 | 98993 | 6470 | 2.45% |
| 2025-02-12 | 6.44 | 6.53 | 0.07 | 1.08% | 6.42 | 6.60 | 105252 | 6864 | 2.60% |
| 2025-02-11 | 6.58 | 6.46 | -0.10 | -1.52% | 6.42 | 6.61 | 86094 | 5563 | 2.13% |
| 2025-02-10 | 6.50 | 6.56 | 0.12 | 1.86% | 6.44 | 6.57 | 123459 | 8030 | 3.05% |
| 2025-02-07 | 6.40 | 6.44 | 0.03 | 0.47% | 6.34 | 6.52 | 123132 | 7940 | 3.04% |
| 2025-02-06 | 6.25 | 6.41 | 0.10 | 1.58% | 6.25 | 6.42 | 117951 | 7498 | 2.92% |
| 2025-02-05 | 6.20 | 6.31 | 0.11 | 1.77% | 6.16 | 6.31 | 81710 | 5113 | 2.02% |
| 2025-01-27 | 6.20 | 6.20 | 0.01 | 0.16% | 6.19 | 6.31 | 65413 | 4082 | 1.62% |
| 2025-01-24 | 6.15 | 6.19 | 0.04 | 0.65% | 6.10 | 6.24 | 70271 | 4330 | 1.74% |
| 2025-01-23 | 6.25 | 6.15 | -0.03 | -0.49% | 6.15 | 6.36 | 102221 | 6410 | 2.53% |
| 2025-01-22 | 6.44 | 6.18 | -0.25 | -3.89% | 6.16 | 6.47 | 112112 | 7008 | 2.77% |
| 2025-01-21 | 6.55 | 6.43 | -0.13 | -1.98% | 6.41 | 6.63 | 81498 | 5281 | 2.01% |
| 2025-01-20 | 6.36 | 6.56 | 0.26 | 4.13% | 6.24 | 6.61 | 153145 | 9944 | 3.79% |
| 2025-01-17 | 6.38 | 6.30 | -0.16 | -2.48% | 6.27 | 6.49 | 83352 | 5275 | 2.06% |
| 2025-01-16 | 6.44 | 6.46 | 0.02 | 0.31% | 6.40 | 6.58 | 90697 | 5883 | 2.24% |
| 2025-01-15 | 6.43 | 6.44 | 0.02 | 0.31% | 6.36 | 6.49 | 83740 | 5379 | 2.07% |
| 2025-01-14 | 6.26 | 6.42 | 0.21 | 3.38% | 6.22 | 6.42 | 96931 | 6161 | 2.40% |
| 2025-01-13 | 6.05 | 6.21 | 0.05 | 0.81% | 5.99 | 6.23 | 69969 | 4287 | 1.73% |
| 2025-01-10 | 6.47 | 6.16 | -0.30 | -4.64% | 6.16 | 6.52 | 84826 | 5349 | 2.10% |
| 2025-01-09 | 6.44 | 6.46 | -0.03 | -0.46% | 6.41 | 6.55 | 67241 | 4351 | 1.66% |
| 2025-01-08 | 6.35 | 6.49 | 0.14 | 2.20% | 6.22 | 6.56 | 155382 | 9950 | 3.84% |
| 2025-01-07 | 6.32 | 6.35 | 0.04 | 0.63% | 6.16 | 6.35 | 91101 | 5720 | 2.25% |
| 2025-01-06 | 6.20 | 6.31 | 0.04 | 0.64% | 5.97 | 6.39 | 114435 | 7120 | 2.83% |
| 2025-01-03 | 6.83 | 6.27 | -0.53 | -7.79% | 6.25 | 6.85 | 154876 | 9997 | 3.83% |
| 2025-01-02 | 7.11 | 6.80 | -0.33 | -4.63% | 6.66 | 7.12 | 146066 | 10017 | 3.61% |
| 2024-12-31 | 7.12 | 7.13 | 0.01 | 0.14% | 7.10 | 7.27 | 93015 | 6649 | 2.30% |
| 2024-12-30 | 7.22 | 7.12 | -0.15 | -2.06% | 7.06 | 7.25 | 81386 | 5799 | 2.01% |
| 2024-12-27 | 7.08 | 7.27 | 0.16 | 2.25% | 7.08 | 7.33 | 117914 | 8536 | 2.91% |
| 2024-12-26 | 7.06 | 7.11 | 0.01 | 0.14% | 7.06 | 7.19 | 81139 | 5785 | 2.01% |
| 2024-12-25 | 7.25 | 7.10 | -0.27 | -3.66% | 7.05 | 7.28 | 132867 | 9466 | 3.28% |