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 | 6.81 | 6.89 | -0.04 | -0.58% | 6.75 | 6.99 | 21498 | 1473 | 1.44% |
| 2025-04-02 | 7.04 | 6.93 | -0.11 | -1.56% | 6.85 | 7.08 | 17650 | 1228 | 1.18% |
| 2025-04-01 | 6.77 | 7.04 | 0.26 | 3.83% | 6.77 | 7.08 | 29451 | 2053 | 1.97% |
| 2025-03-31 | 6.68 | 6.78 | 0.06 | 0.89% | 6.53 | 6.86 | 34035 | 2282 | 2.27% |
| 2025-03-28 | 6.94 | 6.72 | -0.18 | -2.61% | 6.68 | 6.96 | 18437 | 1253 | 1.23% |
| 2025-03-27 | 7.02 | 6.90 | -0.08 | -1.15% | 6.77 | 7.05 | 19839 | 1367 | 1.32% |
| 2025-03-26 | 6.84 | 6.98 | 0.17 | 2.50% | 6.68 | 7.12 | 28370 | 1994 | 1.89% |
| 2025-03-25 | 6.88 | 6.81 | 0.01 | 0.15% | 6.60 | 6.93 | 30666 | 2080 | 2.05% |
| 2025-03-24 | 7.20 | 6.80 | -0.38 | -5.29% | 6.63 | 7.21 | 41626 | 2871 | 2.78% |
| 2025-03-21 | 7.31 | 7.18 | -0.28 | -3.75% | 7.13 | 7.49 | 36424 | 2656 | 2.43% |
| 2025-03-20 | 7.20 | 7.46 | 0.20 | 2.75% | 7.14 | 7.47 | 47240 | 3463 | 3.16% |
| 2025-03-19 | 7.30 | 7.26 | -0.07 | -0.95% | 7.11 | 7.36 | 44532 | 3205 | 2.97% |
| 2025-03-18 | 7.22 | 7.33 | 0.11 | 1.52% | 7.11 | 7.36 | 27707 | 2020 | 1.85% |
| 2025-03-17 | 7.11 | 7.22 | 0.11 | 1.55% | 7.06 | 7.35 | 24539 | 1759 | 1.64% |
| 2025-03-14 | 6.93 | 7.11 | 0.15 | 2.16% | 6.82 | 7.11 | 29382 | 2044 | 1.96% |
| 2025-03-13 | 7.07 | 6.96 | -0.10 | -1.42% | 6.84 | 7.08 | 21990 | 1524 | 1.47% |
| 2025-03-12 | 7.04 | 7.06 | 0.09 | 1.29% | 6.90 | 7.14 | 25443 | 1790 | 1.70% |
| 2025-03-11 | 6.80 | 6.97 | 0.09 | 1.31% | 6.80 | 6.99 | 26122 | 1806 | 1.74% |
| 2025-03-10 | 6.90 | 6.88 | 0.00 | 0.00% | 6.80 | 7.03 | 38456 | 2654 | 2.57% |
| 2025-03-07 | 6.85 | 6.88 | -0.01 | -0.15% | 6.80 | 6.94 | 26230 | 1800 | 1.75% |
| 2025-03-06 | 6.81 | 6.89 | 0.14 | 2.07% | 6.75 | 7.00 | 32492 | 2237 | 2.17% |
| 2025-03-05 | 6.87 | 6.75 | -0.09 | -1.32% | 6.64 | 6.93 | 28179 | 1897 | 1.88% |
| 2025-03-04 | 6.64 | 6.84 | 0.27 | 4.11% | 6.58 | 6.88 | 28085 | 1895 | 1.88% |
| 2025-03-03 | 6.60 | 6.57 | 0.00 | 0.00% | 6.52 | 6.78 | 28974 | 1918 | 1.94% |
| 2025-02-28 | 6.79 | 6.57 | -0.25 | -3.67% | 6.52 | 6.84 | 24115 | 1605 | 1.61% |
| 2025-02-27 | 6.69 | 6.82 | 0.08 | 1.19% | 6.66 | 6.84 | 30831 | 2074 | 2.06% |
| 2025-02-26 | 6.63 | 6.74 | 0.08 | 1.20% | 6.63 | 6.78 | 18381 | 1236 | 1.23% |
| 2025-02-25 | 6.67 | 6.66 | -0.01 | -0.15% | 6.61 | 6.73 | 17291 | 1153 | 1.15% |
| 2025-02-24 | 6.52 | 6.67 | 0.17 | 2.62% | 6.46 | 6.80 | 40457 | 2688 | 2.70% |
| 2025-02-21 | 6.53 | 6.50 | -0.03 | -0.46% | 6.46 | 6.54 | 28201 | 1830 | 1.88% |
| 2025-02-20 | 6.55 | 6.53 | -0.04 | -0.61% | 6.45 | 6.60 | 26481 | 1723 | 1.77% |
| 2025-02-19 | 6.48 | 6.57 | 0.08 | 1.23% | 6.47 | 6.62 | 22753 | 1492 | 1.52% |
| 2025-02-18 | 6.70 | 6.49 | -0.23 | -3.42% | 6.44 | 6.76 | 21704 | 1426 | 1.45% |
| 2025-02-17 | 6.59 | 6.72 | 0.13 | 1.97% | 6.56 | 6.78 | 20422 | 1360 | 1.36% |
| 2025-02-14 | 6.54 | 6.59 | 0.05 | 0.76% | 6.50 | 6.60 | 17114 | 1120 | 1.14% |
| 2025-02-13 | 6.62 | 6.54 | -0.09 | -1.36% | 6.52 | 6.67 | 23149 | 1520 | 1.55% |
| 2025-02-12 | 6.42 | 6.63 | 0.25 | 3.92% | 6.40 | 6.63 | 28095 | 1836 | 1.88% |
| 2025-02-11 | 6.43 | 6.38 | -0.03 | -0.47% | 6.34 | 6.50 | 20187 | 1289 | 1.35% |
| 2025-02-10 | 6.30 | 6.41 | 0.12 | 1.91% | 6.28 | 6.42 | 21240 | 1351 | 1.42% |
| 2025-02-07 | 6.13 | 6.29 | 0.13 | 2.11% | 6.11 | 6.35 | 32816 | 2056 | 2.19% |
| 2025-02-06 | 6.12 | 6.16 | 0.05 | 0.82% | 6.02 | 6.18 | 31788 | 1940 | 2.12% |
| 2025-02-05 | 5.97 | 6.11 | 0.14 | 2.35% | 5.95 | 6.16 | 22601 | 1373 | 1.51% |
| 2025-01-27 | 5.94 | 5.97 | 0.03 | 0.51% | 5.89 | 6.17 | 22220 | 1334 | 1.48% |
| 2025-01-24 | 5.88 | 5.94 | 0.06 | 1.02% | 5.73 | 5.94 | 24327 | 1421 | 1.62% |
| 2025-01-23 | 6.09 | 5.88 | -0.08 | -1.34% | 5.85 | 6.09 | 36111 | 2145 | 2.41% |
| 2025-01-22 | 5.93 | 5.96 | 0.03 | 0.51% | 5.80 | 5.98 | 30980 | 1828 | 2.07% |
| 2025-01-21 | 5.93 | 5.93 | 0.00 | 0.00% | 5.81 | 5.99 | 28925 | 1705 | 1.93% |
| 2025-01-20 | 5.87 | 5.93 | 0.16 | 2.77% | 5.68 | 5.99 | 54436 | 3197 | 3.64% |
| 2025-01-17 | 6.27 | 5.77 | 0.23 | 4.15% | 5.71 | 6.27 | 58900 | 3476 | 3.93% |
| 2025-01-16 | 5.62 | 5.54 | 0.02 | 0.36% | 5.50 | 5.71 | 23655 | 1326 | 1.58% |
| 2025-01-15 | 5.58 | 5.52 | -0.07 | -1.25% | 5.44 | 5.75 | 24630 | 1360 | 1.64% |
| 2025-01-14 | 5.32 | 5.59 | 0.30 | 5.67% | 5.29 | 5.63 | 26877 | 1489 | 1.80% |
| 2025-01-13 | 5.29 | 5.29 | 0.01 | 0.19% | 5.05 | 5.35 | 13692 | 715 | 0.91% |
| 2025-01-10 | 5.50 | 5.28 | -0.23 | -4.17% | 5.26 | 5.55 | 16751 | 905 | 1.12% |
| 2025-01-09 | 5.52 | 5.51 | 0.06 | 1.10% | 5.40 | 5.57 | 15940 | 874 | 1.06% |
| 2025-01-08 | 5.63 | 5.45 | -0.16 | -2.85% | 5.25 | 5.66 | 25261 | 1377 | 1.69% |
| 2025-01-07 | 5.43 | 5.61 | 0.18 | 3.31% | 5.36 | 5.62 | 16461 | 908 | 1.10% |
| 2025-01-06 | 5.44 | 5.43 | 0.01 | 0.18% | 5.07 | 5.56 | 22103 | 1188 | 1.48% |
| 2025-01-03 | 5.74 | 5.42 | -0.30 | -5.24% | 5.41 | 5.81 | 27076 | 1495 | 1.81% |
| 2025-01-02 | 5.76 | 5.72 | -0.04 | -0.69% | 5.64 | 6.07 | 27573 | 1615 | 1.84% |
| 2024-12-31 | 5.88 | 5.76 | -0.12 | -2.04% | 5.76 | 6.00 | 22028 | 1296 | 1.47% |
| 2024-12-30 | 6.01 | 5.88 | -0.17 | -2.81% | 5.73 | 6.13 | 15104 | 888 | 1.01% |
| 2024-12-27 | 6.06 | 6.05 | -0.01 | -0.17% | 6.00 | 6.22 | 11304 | 690 | 0.75% |
| 2024-12-26 | 5.84 | 6.06 | 0.25 | 4.30% | 5.79 | 6.16 | 24376 | 1471 | 1.63% |
| 2024-12-25 | 6.08 | 5.81 | -0.23 | -3.81% | 5.71 | 6.09 | 23447 | 1366 | 1.57% |