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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-18 | 6.33 | 6.18 | -0.10 | -1.59% | 6.12 | 6.35 | 88135 | 5474 | 3.39% |
| 2025-04-17 | 6.38 | 6.28 | -0.15 | -2.33% | 6.26 | 6.49 | 107820 | 6860 | 4.15% |
| 2025-04-16 | 6.53 | 6.43 | -0.19 | -2.87% | 6.25 | 6.53 | 131385 | 8399 | 5.05% |
| 2025-04-15 | 6.52 | 6.62 | -0.45 | -6.36% | 6.52 | 6.90 | 186785 | 12454 | 7.18% |
| 2025-04-14 | 6.93 | 7.07 | 0.14 | 2.02% | 6.80 | 7.22 | 166116 | 11611 | 6.39% |
| 2025-04-11 | 7.13 | 6.93 | -0.34 | -4.68% | 6.91 | 7.24 | 207680 | 14569 | 7.99% |
| 2025-04-10 | 6.80 | 7.27 | 0.10 | 1.39% | 6.73 | 7.80 | 324414 | 23444 | 12.48% |
| 2025-04-09 | 7.43 | 7.17 | 0.42 | 6.22% | 6.95 | 7.43 | 361520 | 25982 | 13.90% |
| 2025-04-08 | 6.75 | 6.75 | 0.61 | 9.93% | 6.75 | 6.75 | 90371 | 6100 | 3.48% |
| 2025-04-07 | 5.95 | 6.14 | -0.31 | -4.81% | 5.81 | 6.89 | 184410 | 11605 | 7.09% |
| 2025-04-03 | 6.33 | 6.45 | 0.14 | 2.22% | 6.33 | 6.68 | 102080 | 6595 | 3.93% |
| 2025-04-02 | 6.47 | 6.31 | -0.16 | -2.47% | 6.31 | 6.52 | 96245 | 6162 | 3.70% |
| 2025-04-01 | 5.91 | 6.47 | 0.07 | 1.09% | 5.91 | 6.55 | 170893 | 10842 | 6.57% |
| 2025-03-31 | 6.40 | 6.40 | -0.71 | -9.99% | 6.40 | 6.61 | 209849 | 13506 | 8.07% |
| 2025-03-28 | 7.39 | 7.11 | -0.44 | -5.83% | 7.10 | 7.47 | 162129 | 11705 | 6.24% |
| 2025-03-27 | 7.12 | 7.55 | 0.43 | 6.04% | 7.02 | 7.68 | 246452 | 18422 | 9.48% |
| 2025-03-26 | 6.91 | 7.12 | 0.10 | 1.42% | 6.85 | 7.39 | 164873 | 11747 | 6.34% |
| 2025-03-25 | 7.38 | 7.02 | -0.41 | -5.52% | 7.00 | 7.40 | 203166 | 14485 | 7.81% |
| 2025-03-24 | 7.68 | 7.43 | -0.82 | -9.94% | 7.43 | 7.91 | 263040 | 19801 | 10.12% |
| 2025-03-21 | 8.55 | 8.25 | -0.92 | -10.03% | 8.25 | 8.67 | 300903 | 25210 | 11.57% |
| 2025-03-20 | 8.63 | 9.17 | 0.33 | 3.73% | 8.26 | 9.72 | 613651 | 54385 | 23.60% |
| 2025-03-19 | 8.83 | 8.84 | 0.80 | 9.95% | 8.38 | 8.84 | 331301 | 28991 | 12.74% |
| 2025-03-18 | 7.76 | 8.04 | 0.73 | 9.99% | 7.76 | 8.04 | 129816 | 10355 | 4.99% |
| 2025-03-17 | 7.22 | 7.31 | 0.10 | 1.39% | 7.22 | 7.39 | 67019 | 4904 | 2.58% |
| 2025-03-14 | 7.10 | 7.21 | 0.10 | 1.41% | 7.01 | 7.25 | 70766 | 5055 | 2.72% |
| 2025-03-13 | 7.30 | 7.11 | -0.19 | -2.60% | 7.01 | 7.30 | 91634 | 6525 | 3.52% |
| 2025-03-12 | 7.26 | 7.30 | 0.04 | 0.55% | 7.23 | 7.43 | 88059 | 6452 | 3.39% |
| 2025-03-11 | 7.21 | 7.26 | -0.03 | -0.41% | 7.19 | 7.43 | 85695 | 6241 | 3.30% |
| 2025-03-10 | 7.28 | 7.29 | 0.03 | 0.41% | 7.26 | 7.40 | 68438 | 5008 | 2.63% |
| 2025-03-07 | 7.55 | 7.26 | -0.24 | -3.20% | 7.24 | 7.56 | 99269 | 7287 | 3.82% |
| 2025-03-06 | 7.42 | 7.50 | 0.06 | 0.81% | 7.30 | 7.62 | 112077 | 8348 | 4.31% |
| 2025-03-05 | 7.55 | 7.44 | -0.13 | -1.72% | 7.25 | 7.56 | 115169 | 8477 | 4.43% |
| 2025-03-04 | 7.41 | 7.57 | 0.16 | 2.16% | 7.34 | 7.75 | 94509 | 7128 | 3.63% |
| 2025-03-03 | 7.50 | 7.41 | -0.09 | -1.20% | 7.27 | 7.59 | 111929 | 8326 | 4.30% |
| 2025-02-28 | 8.18 | 7.50 | -0.60 | -7.41% | 7.47 | 8.20 | 160042 | 12321 | 6.16% |
| 2025-02-27 | 8.47 | 8.10 | -0.70 | -7.95% | 8.10 | 8.58 | 241974 | 20081 | 9.31% |
| 2025-02-26 | 8.40 | 8.80 | 0.30 | 3.53% | 8.05 | 9.03 | 328420 | 27880 | 12.63% |
| 2025-02-25 | 8.75 | 8.50 | -0.16 | -1.85% | 8.50 | 9.52 | 454551 | 40987 | 17.48% |
| 2025-02-24 | 8.66 | 8.66 | 0.79 | 10.04% | 8.50 | 8.66 | 120723 | 10452 | 4.64% |
| 2025-02-21 | 7.62 | 7.87 | 0.21 | 2.74% | 7.40 | 8.17 | 282448 | 21896 | 10.86% |
| 2025-02-20 | 8.05 | 7.66 | -0.65 | -7.82% | 7.57 | 8.10 | 289847 | 22341 | 11.15% |
| 2025-02-19 | 7.89 | 8.31 | 0.42 | 5.32% | 7.73 | 8.67 | 372107 | 30819 | 14.31% |
| 2025-02-18 | 7.27 | 7.89 | 0.72 | 10.04% | 7.10 | 7.89 | 357777 | 26705 | 13.76% |
| 2025-02-17 | 6.55 | 7.17 | 0.65 | 9.97% | 6.53 | 7.17 | 173862 | 12218 | 6.69% |
| 2025-02-14 | 6.66 | 6.52 | -0.16 | -2.40% | 6.47 | 6.66 | 65091 | 4261 | 2.50% |
| 2025-02-13 | 6.65 | 6.68 | 0.02 | 0.30% | 6.64 | 6.81 | 66949 | 4488 | 2.57% |
| 2025-02-12 | 6.68 | 6.66 | -0.03 | -0.45% | 6.57 | 6.70 | 73390 | 4869 | 2.82% |
| 2025-02-11 | 6.90 | 6.69 | -0.15 | -2.19% | 6.61 | 6.96 | 107568 | 7221 | 4.14% |
| 2025-02-10 | 6.48 | 6.84 | 0.47 | 7.38% | 6.40 | 6.84 | 123879 | 8231 | 4.76% |
| 2025-02-07 | 6.26 | 6.37 | 0.11 | 1.76% | 6.24 | 6.47 | 110229 | 7029 | 4.24% |
| 2025-02-06 | 6.11 | 6.26 | 0.15 | 2.45% | 6.01 | 6.26 | 128210 | 7912 | 4.93% |
| 2025-02-05 | 5.70 | 6.11 | 0.16 | 2.69% | 5.67 | 6.18 | 204239 | 12198 | 7.86% |
| 2025-01-27 | 5.82 | 5.95 | -0.52 | -8.04% | 5.82 | 6.28 | 242757 | 14346 | 9.34% |
| 2025-01-24 | 6.47 | 6.47 | -0.72 | -10.01% | 6.47 | 6.47 | 20251 | 1310 | 0.78% |
| 2025-01-23 | 7.54 | 7.19 | -0.08 | -1.10% | 7.19 | 7.70 | 75436 | 5585 | 2.90% |
| 2025-01-22 | 7.53 | 7.27 | -0.26 | -3.45% | 7.25 | 7.55 | 36560 | 2697 | 1.41% |
| 2025-01-21 | 7.75 | 7.53 | -0.22 | -2.84% | 7.48 | 7.81 | 51349 | 3900 | 1.97% |
| 2025-01-20 | 7.75 | 7.75 | 0.12 | 1.57% | 7.62 | 7.81 | 44141 | 3417 | 1.70% |
| 2025-01-17 | 7.66 | 7.63 | -0.04 | -0.52% | 7.52 | 7.72 | 34213 | 2603 | 1.32% |
| 2025-01-16 | 7.65 | 7.67 | 0.02 | 0.26% | 7.62 | 7.82 | 41027 | 3165 | 1.58% |
| 2025-01-15 | 7.83 | 7.65 | 0.00 | 0.00% | 7.53 | 7.83 | 43061 | 3289 | 1.66% |
| 2025-01-14 | 7.36 | 7.65 | 0.38 | 5.23% | 7.30 | 7.65 | 56190 | 4220 | 2.16% |
| 2025-01-13 | 7.22 | 7.27 | -0.02 | -0.27% | 7.01 | 7.35 | 36287 | 2621 | 1.40% |
| 2025-01-10 | 7.50 | 7.29 | -0.24 | -3.19% | 7.26 | 7.56 | 49048 | 3630 | 1.89% |
| 2025-01-09 | 7.46 | 7.53 | 0.07 | 0.94% | 7.41 | 7.59 | 48494 | 3647 | 1.87% |