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 | 8.800 | 9.130 | 0.240 | 2.70% | 8.800 | 9.270 | 22219 | 2011 | 2.90% |
| 2025-04-02 | 8.960 | 8.890 | -0.030 | -0.34% | 8.810 | 9.120 | 17358 | 1556 | 2.27% |
| 2025-04-01 | 8.790 | 8.920 | 0.140 | 1.59% | 8.790 | 9.110 | 19723 | 1773 | 2.58% |
| 2025-03-31 | 9.010 | 8.780 | -0.410 | -4.46% | 8.550 | 9.090 | 25508 | 2236 | 3.33% |
| 2025-03-28 | 9.650 | 9.190 | -0.560 | -5.74% | 9.180 | 9.820 | 30456 | 2867 | 3.98% |
| 2025-03-27 | 9.650 | 9.750 | 0.050 | 0.52% | 9.450 | 9.890 | 26404 | 2561 | 3.45% |
| 2025-03-26 | 9.960 | 9.700 | -0.220 | -2.22% | 9.550 | 10.160 | 34706 | 3417 | 4.53% |
| 2025-03-25 | 9.470 | 9.920 | 0.450 | 4.75% | 9.400 | 10.070 | 47217 | 4645 | 6.17% |
| 2025-03-24 | 9.350 | 9.470 | 0.210 | 2.27% | 8.840 | 9.570 | 33115 | 3038 | 4.32% |
| 2025-03-21 | 9.960 | 9.260 | -0.690 | -6.93% | 9.240 | 10.030 | 46990 | 4494 | 6.14% |
| 2025-03-20 | 10.150 | 9.950 | -0.460 | -4.42% | 9.760 | 10.570 | 61187 | 6209 | 7.99% |
| 2025-03-19 | 11.550 | 10.410 | -1.480 | -12.45% | 10.400 | 11.580 | 87726 | 9657 | 11.46% |
| 2025-03-18 | 11.280 | 11.890 | 0.720 | 6.45% | 10.920 | 11.920 | 85610 | 9758 | 11.18% |
| 2025-03-17 | 11.270 | 11.170 | 0.180 | 1.64% | 11.040 | 11.780 | 87062 | 9947 | 11.37% |
| 2025-03-14 | 10.430 | 10.990 | 0.490 | 4.67% | 10.430 | 11.150 | 74028 | 8045 | 9.67% |
| 2025-03-13 | 10.600 | 10.500 | 0.090 | 0.86% | 10.030 | 10.680 | 47776 | 4954 | 6.24% |
| 2025-03-12 | 10.290 | 10.410 | 0.160 | 1.56% | 10.110 | 10.610 | 51738 | 5363 | 6.76% |
| 2025-03-11 | 9.950 | 10.250 | -0.100 | -0.97% | 9.870 | 10.450 | 52977 | 5402 | 6.92% |
| 2025-03-10 | 10.250 | 10.350 | 0.040 | 0.39% | 10.010 | 10.390 | 66057 | 6759 | 8.63% |
| 2025-03-07 | 10.830 | 10.310 | -0.350 | -3.28% | 9.990 | 11.200 | 104094 | 10928 | 13.59% |
| 2025-03-06 | 10.050 | 10.660 | 0.620 | 6.18% | 9.750 | 10.880 | 118012 | 12207 | 15.41% |
| 2025-03-05 | 9.800 | 10.040 | 0.210 | 2.14% | 9.500 | 10.500 | 92731 | 9251 | 12.11% |
| 2025-03-04 | 9.450 | 9.830 | 0.670 | 7.31% | 9.290 | 9.990 | 79721 | 7806 | 10.41% |
| 2025-03-03 | 9.010 | 9.160 | 0.280 | 3.15% | 8.780 | 9.460 | 42987 | 3952 | 5.61% |
| 2025-02-28 | 9.300 | 8.880 | -0.320 | -3.48% | 8.880 | 9.630 | 49943 | 4630 | 6.52% |
| 2025-02-27 | 9.480 | 9.200 | -0.090 | -0.97% | 9.010 | 9.480 | 51657 | 4715 | 6.75% |
| 2025-02-26 | 8.650 | 9.290 | 0.580 | 6.66% | 8.650 | 9.560 | 72686 | 6637 | 9.49% |
| 2025-02-25 | 8.610 | 8.710 | -0.090 | -1.02% | 8.510 | 9.000 | 42563 | 3727 | 5.56% |
| 2025-02-24 | 8.390 | 8.800 | 0.400 | 4.76% | 8.320 | 9.110 | 69566 | 6096 | 9.09% |
| 2025-02-21 | 8.390 | 8.400 | 0.000 | 0.00% | 8.210 | 8.480 | 32163 | 2694 | 4.20% |
| 2025-02-20 | 8.180 | 8.400 | 0.220 | 2.69% | 8.150 | 8.490 | 37473 | 3129 | 4.89% |
| 2025-02-19 | 8.010 | 8.180 | 0.180 | 2.25% | 7.880 | 8.210 | 22341 | 1806 | 2.92% |
| 2025-02-18 | 8.350 | 8.000 | -0.370 | -4.42% | 7.920 | 8.410 | 30738 | 2519 | 4.01% |
| 2025-02-17 | 8.220 | 8.370 | 0.160 | 1.95% | 8.170 | 8.490 | 27193 | 2271 | 3.55% |
| 2025-02-14 | 8.210 | 8.210 | -0.090 | -1.08% | 8.110 | 8.430 | 35430 | 2923 | 4.63% |
| 2025-02-13 | 8.520 | 8.300 | -0.170 | -2.01% | 8.300 | 8.720 | 44920 | 3817 | 5.87% |
| 2025-02-12 | 8.450 | 8.470 | 0.020 | 0.24% | 8.300 | 8.740 | 53285 | 4524 | 6.96% |
| 2025-02-11 | 8.110 | 8.450 | 0.340 | 4.19% | 8.060 | 8.500 | 75163 | 6272 | 9.82% |
| 2025-02-10 | 7.900 | 8.110 | 0.320 | 4.11% | 7.680 | 8.180 | 55993 | 4460 | 7.31% |
| 2025-02-07 | 7.530 | 7.790 | 0.270 | 3.59% | 7.490 | 7.950 | 50088 | 3870 | 6.54% |
| 2025-02-06 | 7.200 | 7.520 | 0.320 | 4.44% | 7.060 | 7.580 | 32176 | 2370 | 4.20% |
| 2025-02-05 | 7.220 | 7.200 | -0.060 | -0.83% | 7.150 | 7.340 | 17480 | 1263 | 2.28% |
| 2025-01-27 | 7.450 | 7.260 | -0.040 | -0.55% | 7.250 | 7.500 | 16764 | 1230 | 2.19% |
| 2025-01-24 | 7.290 | 7.300 | 0.100 | 1.39% | 7.180 | 7.360 | 17596 | 1281 | 2.30% |
| 2025-01-23 | 7.560 | 7.200 | -0.090 | -1.23% | 7.200 | 7.640 | 23488 | 1748 | 3.07% |
| 2025-01-22 | 7.500 | 7.290 | -0.200 | -2.67% | 7.220 | 7.550 | 17880 | 1312 | 2.34% |
| 2025-01-21 | 7.670 | 7.490 | -0.070 | -0.93% | 7.390 | 7.700 | 21881 | 1638 | 2.86% |
| 2025-01-20 | 7.820 | 7.560 | -0.140 | -1.82% | 7.560 | 7.920 | 27974 | 2165 | 3.65% |
| 2025-01-17 | 7.810 | 7.700 | -0.230 | -2.90% | 7.700 | 8.130 | 41992 | 3300 | 5.48% |
| 2025-01-16 | 7.780 | 7.930 | 0.280 | 3.66% | 7.750 | 8.490 | 69138 | 5575 | 9.03% |
| 2025-01-15 | 7.650 | 7.650 | 0.000 | 0.00% | 7.540 | 7.930 | 41270 | 3194 | 5.39% |
| 2025-01-14 | 7.020 | 7.650 | 0.650 | 9.29% | 7.020 | 7.670 | 44444 | 3308 | 5.80% |
| 2025-01-13 | 7.090 | 7.000 | -0.190 | -2.64% | 7.000 | 7.260 | 18894 | 1339 | 2.47% |
| 2025-01-10 | 7.730 | 7.190 | -0.560 | -7.23% | 7.100 | 7.750 | 37840 | 2823 | 4.94% |
| 2025-01-09 | 7.650 | 7.750 | -0.030 | -0.39% | 7.550 | 7.850 | 66415 | 5136 | 8.67% |
| 2025-01-08 | 7.150 | 7.780 | 0.580 | 8.06% | 7.120 | 7.850 | 75276 | 5701 | 9.83% |
| 2025-01-07 | 7.160 | 7.200 | 0.190 | 2.71% | 6.980 | 7.210 | 28069 | 1988 | 3.67% |
| 2025-01-06 | 7.210 | 7.010 | -0.210 | -2.91% | 6.990 | 7.280 | 23353 | 1660 | 3.05% |
| 2025-01-03 | 7.340 | 7.220 | -0.040 | -0.55% | 7.000 | 7.440 | 28366 | 2043 | 3.70% |
| 2025-01-02 | 7.390 | 7.260 | -0.140 | -1.89% | 7.170 | 7.540 | 24004 | 1766 | 3.13% |
| 2024-12-31 | 7.200 | 7.400 | 0.130 | 1.79% | 7.200 | 7.650 | 37162 | 2751 | 4.85% |
| 2024-12-30 | 7.570 | 7.270 | -0.330 | -4.34% | 7.120 | 7.650 | 32294 | 2372 | 4.22% |
| 2024-12-27 | 7.550 | 7.600 | 0.100 | 1.33% | 7.400 | 7.670 | 27968 | 2118 | 3.65% |
| 2024-12-26 | 7.500 | 7.500 | -0.010 | -0.13% | 7.450 | 7.720 | 26658 | 2019 | 3.48% |
| 2024-12-25 | 7.850 | 7.510 | -0.330 | -4.21% | 7.480 | 7.990 | 27760 | 2140 | 3.63% |