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 | 9.390 | 9.720 | 0.310 | 3.29% | 9.300 | 9.880 | 15928 | 1535 | 1.04% |
| 2025-04-02 | 9.370 | 9.410 | 0.010 | 0.11% | 9.340 | 9.510 | 9688 | 912 | 0.63% |
| 2025-04-01 | 9.200 | 9.400 | 0.150 | 1.62% | 9.200 | 9.560 | 10373 | 976 | 0.67% |
| 2025-03-31 | 9.580 | 9.250 | -0.250 | -2.63% | 9.130 | 9.580 | 9281 | 858 | 0.60% |
| 2025-03-28 | 9.990 | 9.500 | -0.350 | -3.55% | 9.500 | 9.990 | 11333 | 1100 | 0.74% |
| 2025-03-27 | 9.650 | 9.850 | 0.150 | 1.55% | 9.550 | 10.060 | 18320 | 1800 | 1.19% |
| 2025-03-26 | 9.640 | 9.700 | 0.010 | 0.10% | 9.600 | 9.850 | 18359 | 1786 | 1.19% |
| 2025-03-25 | 9.340 | 9.690 | 0.330 | 3.53% | 9.290 | 9.750 | 21234 | 2022 | 1.38% |
| 2025-03-24 | 9.210 | 9.360 | 0.180 | 1.96% | 8.910 | 9.360 | 18618 | 1694 | 1.21% |
| 2025-03-21 | 9.710 | 9.180 | -0.610 | -6.23% | 9.180 | 9.930 | 21707 | 2047 | 1.41% |
| 2025-03-20 | 10.140 | 9.790 | -0.360 | -3.55% | 9.720 | 10.340 | 22087 | 2214 | 1.44% |
| 2025-03-19 | 10.980 | 10.150 | -0.900 | -8.14% | 10.000 | 10.980 | 36130 | 3787 | 2.35% |
| 2025-03-18 | 11.160 | 11.050 | -0.110 | -0.99% | 10.820 | 11.310 | 32674 | 3594 | 2.12% |
| 2025-03-17 | 11.030 | 11.160 | 0.160 | 1.45% | 11.010 | 11.360 | 33828 | 3778 | 2.20% |
| 2025-03-14 | 10.670 | 11.000 | 0.460 | 4.36% | 10.450 | 11.150 | 43473 | 4692 | 2.83% |
| 2025-03-13 | 10.730 | 10.540 | -0.150 | -1.40% | 10.290 | 11.180 | 33254 | 3543 | 2.16% |
| 2025-03-12 | 10.480 | 10.690 | 0.310 | 2.99% | 10.100 | 10.810 | 42640 | 4510 | 2.77% |
| 2025-03-11 | 10.250 | 10.380 | -0.110 | -1.05% | 10.080 | 10.500 | 28048 | 2885 | 1.82% |
| 2025-03-10 | 9.900 | 10.490 | 0.660 | 6.71% | 9.900 | 10.760 | 44838 | 4616 | 2.91% |
| 2025-03-07 | 9.950 | 9.830 | -0.120 | -1.21% | 9.760 | 10.140 | 20275 | 2017 | 1.32% |
| 2025-03-06 | 10.200 | 9.950 | -0.260 | -2.55% | 9.840 | 10.300 | 33139 | 3313 | 2.15% |
| 2025-03-05 | 9.900 | 10.210 | -0.170 | -1.64% | 9.860 | 10.490 | 56124 | 5681 | 3.65% |
| 2025-03-04 | 9.900 | 10.380 | 0.780 | 8.13% | 9.670 | 11.400 | 80215 | 8313 | 5.21% |
| 2025-03-03 | 8.980 | 9.600 | 0.690 | 7.74% | 8.770 | 9.820 | 39470 | 3719 | 2.57% |
| 2025-02-28 | 9.100 | 8.910 | -0.240 | -2.62% | 8.850 | 9.280 | 13911 | 1265 | 0.90% |
| 2025-02-27 | 9.070 | 9.150 | 0.090 | 0.99% | 8.980 | 9.210 | 12951 | 1178 | 0.84% |
| 2025-02-26 | 8.960 | 9.060 | 0.100 | 1.12% | 8.920 | 9.140 | 13258 | 1200 | 0.86% |
| 2025-02-25 | 9.010 | 8.960 | -0.380 | -4.07% | 8.830 | 9.200 | 28444 | 2558 | 1.85% |
| 2025-02-24 | 9.320 | 9.340 | 0.010 | 0.11% | 9.250 | 9.460 | 20126 | 1880 | 1.31% |
| 2025-02-21 | 9.450 | 9.330 | -0.090 | -0.96% | 9.220 | 9.450 | 21553 | 2013 | 1.40% |
| 2025-02-20 | 9.330 | 9.420 | 0.060 | 0.64% | 9.250 | 9.600 | 18174 | 1714 | 1.18% |
| 2025-02-19 | 9.220 | 9.360 | 0.160 | 1.74% | 9.110 | 9.380 | 14853 | 1371 | 0.97% |
| 2025-02-18 | 9.610 | 9.200 | -0.450 | -4.66% | 9.130 | 9.660 | 20004 | 1869 | 1.30% |
| 2025-02-17 | 9.330 | 9.650 | 0.050 | 0.52% | 9.330 | 9.810 | 32892 | 3138 | 2.14% |
| 2025-02-14 | 9.400 | 9.600 | 0.420 | 4.58% | 9.300 | 10.500 | 49910 | 4963 | 3.24% |
| 2025-02-13 | 9.450 | 9.180 | -0.300 | -3.16% | 9.040 | 9.510 | 25156 | 2351 | 1.64% |
| 2025-02-12 | 9.220 | 9.480 | 0.250 | 2.71% | 9.110 | 9.570 | 39509 | 3710 | 2.57% |
| 2025-02-11 | 9.220 | 9.230 | -0.040 | -0.43% | 9.010 | 9.650 | 45312 | 4216 | 2.95% |
| 2025-02-10 | 8.830 | 9.270 | 0.550 | 6.31% | 8.630 | 9.430 | 38718 | 3517 | 2.52% |
| 2025-02-07 | 8.780 | 8.720 | 0.020 | 0.23% | 8.660 | 9.150 | 42885 | 3804 | 2.79% |
| 2025-02-06 | 8.550 | 8.700 | 0.160 | 1.87% | 8.300 | 8.950 | 32587 | 2806 | 2.12% |
| 2025-02-05 | 7.890 | 8.540 | 0.790 | 10.19% | 7.650 | 8.550 | 34481 | 2800 | 2.24% |
| 2025-01-27 | 7.810 | 7.750 | -0.030 | -0.39% | 7.630 | 7.870 | 5665 | 438 | 0.37% |
| 2025-01-24 | 7.640 | 7.780 | 0.110 | 1.43% | 7.470 | 7.790 | 10036 | 771 | 0.65% |
| 2025-01-23 | 7.790 | 7.670 | -0.010 | -0.13% | 7.650 | 7.950 | 8999 | 703 | 0.59% |
| 2025-01-22 | 7.810 | 7.680 | -0.180 | -2.29% | 7.600 | 7.810 | 8161 | 627 | 0.53% |
| 2025-01-21 | 8.090 | 7.860 | -0.150 | -1.87% | 7.800 | 8.090 | 8579 | 676 | 0.56% |
| 2025-01-20 | 8.080 | 8.010 | 0.000 | 0.00% | 7.900 | 8.160 | 8759 | 702 | 0.57% |
| 2025-01-17 | 8.050 | 8.010 | 0.010 | 0.13% | 7.850 | 8.080 | 9664 | 771 | 0.63% |
| 2025-01-16 | 8.050 | 8.000 | 0.040 | 0.50% | 7.900 | 8.200 | 13004 | 1048 | 0.85% |
| 2025-01-15 | 7.770 | 7.960 | 0.040 | 0.51% | 7.760 | 8.250 | 17763 | 1423 | 1.15% |
| 2025-01-14 | 7.370 | 7.920 | 0.580 | 7.90% | 7.320 | 7.950 | 16127 | 1242 | 1.05% |
| 2025-01-13 | 7.450 | 7.340 | -0.260 | -3.42% | 7.300 | 7.590 | 7097 | 526 | 0.46% |
| 2025-01-10 | 8.000 | 7.600 | -0.420 | -5.24% | 7.600 | 8.030 | 9386 | 734 | 0.61% |
| 2025-01-09 | 7.820 | 8.020 | 0.140 | 1.78% | 7.730 | 8.140 | 14039 | 1121 | 0.91% |
| 2025-01-08 | 7.680 | 7.880 | 0.180 | 2.34% | 7.420 | 7.910 | 13878 | 1076 | 0.90% |
| 2025-01-07 | 7.520 | 7.700 | 0.220 | 2.94% | 7.360 | 7.700 | 9751 | 734 | 0.63% |
| 2025-01-06 | 7.410 | 7.480 | -0.010 | -0.13% | 7.340 | 7.590 | 5588 | 417 | 0.36% |
| 2025-01-03 | 7.590 | 7.490 | -0.140 | -1.83% | 7.490 | 7.810 | 8836 | 676 | 0.57% |
| 2025-01-02 | 7.610 | 7.630 | 0.030 | 0.39% | 7.470 | 7.720 | 12206 | 926 | 0.79% |
| 2024-12-31 | 7.700 | 7.600 | -0.040 | -0.52% | 7.600 | 7.960 | 10465 | 811 | 0.68% |
| 2024-12-30 | 8.100 | 7.640 | -0.460 | -5.68% | 7.640 | 8.100 | 9772 | 765 | 0.64% |
| 2024-12-27 | 8.090 | 8.100 | 0.120 | 1.50% | 8.000 | 8.250 | 11046 | 895 | 0.72% |
| 2024-12-26 | 8.050 | 7.980 | -0.020 | -0.25% | 7.980 | 8.170 | 11496 | 927 | 0.75% |
| 2024-12-25 | 8.350 | 8.000 | -0.330 | -3.96% | 7.910 | 8.440 | 8879 | 716 | 0.58% |