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 | 8.650 | 9.190 | 0.410 | 4.67% | 8.600 | 9.280 | 199977 | 18158 | 18.26% |
| 2025-04-02 | 8.590 | 8.780 | 0.190 | 2.21% | 8.400 | 9.050 | 156287 | 13664 | 14.27% |
| 2025-04-01 | 8.610 | 8.590 | 0.050 | 0.59% | 8.500 | 8.760 | 124230 | 10720 | 11.34% |
| 2025-03-31 | 9.090 | 8.540 | -0.700 | -7.58% | 8.370 | 9.090 | 168466 | 14584 | 15.38% |
| 2025-03-28 | 9.720 | 9.240 | -0.840 | -8.33% | 9.080 | 10.060 | 231561 | 22176 | 21.15% |
| 2025-03-27 | 10.050 | 10.080 | -0.050 | -0.49% | 9.960 | 10.680 | 258587 | 26634 | 23.61% |
| 2025-03-26 | 10.000 | 10.130 | -0.300 | -2.88% | 9.860 | 10.880 | 320228 | 32843 | 29.24% |
| 2025-03-25 | 9.680 | 10.430 | 0.540 | 5.46% | 9.400 | 11.200 | 423536 | 44088 | 38.68% |
| 2025-03-24 | 9.060 | 9.890 | 0.580 | 6.23% | 9.060 | 9.900 | 259911 | 24789 | 23.73% |
| 2025-03-21 | 9.520 | 9.310 | -0.510 | -5.19% | 9.270 | 9.820 | 238462 | 22606 | 21.78% |
| 2025-03-20 | 10.040 | 9.820 | -0.330 | -3.25% | 9.770 | 10.980 | 345822 | 36019 | 31.58% |
| 2025-03-19 | 10.850 | 10.150 | -1.510 | -12.95% | 9.990 | 11.380 | 395819 | 42403 | 36.14% |
| 2025-03-18 | 11.890 | 11.660 | -0.420 | -3.48% | 10.970 | 12.390 | 506364 | 58518 | 46.24% |
| 2025-03-17 | 13.930 | 12.080 | 1.360 | 12.69% | 12.030 | 13.930 | 688574 | 92584 | 62.88% |
| 2025-03-14 | 9.460 | 10.720 | 2.470 | 29.94% | 9.450 | 10.720 | 371454 | 38630 | 33.92% |
| 2025-03-13 | 8.350 | 8.250 | -0.130 | -1.55% | 8.080 | 8.530 | 94603 | 7834 | 8.64% |
| 2025-03-12 | 8.390 | 8.380 | 0.020 | 0.24% | 8.290 | 8.540 | 104651 | 8787 | 9.56% |
| 2025-03-11 | 8.300 | 8.360 | -0.070 | -0.83% | 8.090 | 8.470 | 117184 | 9713 | 10.70% |
| 2025-03-10 | 8.390 | 8.430 | -0.060 | -0.71% | 8.220 | 8.580 | 114986 | 9665 | 10.50% |
| 2025-03-07 | 8.330 | 8.490 | 0.170 | 2.04% | 8.250 | 8.690 | 153445 | 12954 | 14.01% |
| 2025-03-06 | 8.570 | 8.320 | -0.400 | -4.59% | 8.180 | 8.620 | 164330 | 13745 | 15.01% |
| 2025-03-05 | 8.530 | 8.720 | 0.160 | 1.87% | 8.400 | 8.880 | 197010 | 16929 | 17.99% |
| 2025-03-04 | 8.080 | 8.560 | 0.490 | 6.07% | 7.850 | 8.560 | 182260 | 15032 | 16.64% |
| 2025-03-03 | 7.910 | 8.070 | -0.070 | -0.86% | 7.710 | 8.280 | 182924 | 14682 | 16.70% |
| 2025-02-28 | 8.500 | 8.140 | -0.570 | -6.54% | 8.010 | 9.000 | 235774 | 20183 | 21.53% |
| 2025-02-27 | 7.940 | 8.710 | 0.740 | 9.28% | 7.940 | 9.400 | 338407 | 29433 | 30.90% |
| 2025-02-26 | 7.950 | 7.970 | -0.080 | -0.99% | 7.720 | 8.170 | 168453 | 13377 | 15.38% |
| 2025-02-25 | 7.370 | 8.050 | 0.540 | 7.19% | 7.280 | 8.080 | 224686 | 17543 | 20.52% |
| 2025-02-24 | 7.800 | 7.510 | 0.020 | 0.27% | 7.510 | 8.000 | 136104 | 10520 | 12.43% |
| 2025-02-21 | 7.360 | 7.490 | 0.040 | 0.54% | 7.230 | 7.510 | 87787 | 6492 | 8.02% |
| 2025-02-20 | 7.300 | 7.450 | 0.200 | 2.76% | 7.250 | 7.590 | 105054 | 7786 | 9.59% |
| 2025-02-19 | 7.060 | 7.250 | 0.130 | 1.83% | 7.060 | 7.300 | 72150 | 5193 | 6.59% |
| 2025-02-18 | 7.390 | 7.120 | -0.270 | -3.65% | 7.020 | 7.390 | 67114 | 4820 | 6.13% |
| 2025-02-17 | 7.100 | 7.390 | 0.290 | 4.08% | 7.030 | 7.450 | 96256 | 7017 | 8.79% |
| 2025-02-14 | 7.180 | 7.100 | -0.140 | -1.93% | 7.020 | 7.320 | 88495 | 6336 | 8.08% |
| 2025-02-13 | 7.360 | 7.240 | -0.100 | -1.36% | 7.220 | 7.660 | 119990 | 8970 | 10.96% |
| 2025-02-12 | 7.120 | 7.340 | 0.130 | 1.80% | 7.110 | 7.380 | 93045 | 6776 | 8.50% |
| 2025-02-11 | 7.180 | 7.210 | 0.140 | 1.98% | 7.050 | 7.350 | 116688 | 8402 | 10.66% |
| 2025-02-10 | 6.730 | 7.070 | 0.290 | 4.28% | 6.720 | 7.140 | 90128 | 6243 | 8.23% |
| 2025-02-07 | 6.490 | 6.780 | 0.240 | 3.67% | 6.470 | 6.910 | 91859 | 6167 | 8.39% |
| 2025-02-06 | 6.330 | 6.540 | 0.220 | 3.48% | 6.160 | 6.540 | 65089 | 4144 | 5.94% |
| 2025-02-05 | 6.620 | 6.320 | -0.270 | -4.10% | 6.290 | 6.650 | 55839 | 3591 | 5.10% |
| 2025-01-27 | 6.730 | 6.590 | -0.160 | -2.37% | 6.580 | 6.890 | 36597 | 2471 | 3.34% |
| 2025-01-24 | 6.810 | 6.750 | -0.070 | -1.03% | 6.750 | 6.890 | 32495 | 2217 | 2.97% |
| 2025-01-23 | 6.970 | 6.820 | -0.050 | -0.73% | 6.800 | 7.090 | 45320 | 3158 | 4.14% |
| 2025-01-22 | 7.150 | 6.870 | -0.360 | -4.98% | 6.870 | 7.180 | 54867 | 3830 | 5.01% |
| 2025-01-21 | 7.120 | 7.230 | 0.160 | 2.26% | 6.920 | 7.340 | 85468 | 6117 | 7.80% |
| 2025-01-20 | 7.220 | 7.070 | -0.100 | -1.39% | 7.010 | 7.290 | 54132 | 3871 | 4.94% |
| 2025-01-17 | 7.310 | 7.170 | -0.240 | -3.24% | 7.150 | 7.380 | 70593 | 5117 | 6.45% |
| 2025-01-16 | 7.280 | 7.410 | 0.140 | 1.93% | 7.140 | 7.430 | 104535 | 7645 | 9.55% |
| 2025-01-15 | 7.080 | 7.270 | 0.150 | 2.11% | 7.000 | 7.560 | 136847 | 10013 | 12.50% |
| 2025-01-14 | 6.580 | 7.120 | 0.510 | 7.72% | 6.580 | 7.120 | 101833 | 7038 | 9.30% |
| 2025-01-13 | 6.530 | 6.610 | -0.010 | -0.15% | 6.510 | 6.830 | 47917 | 3189 | 4.38% |
| 2025-01-10 | 6.930 | 6.620 | -0.360 | -5.16% | 6.580 | 7.010 | 61844 | 4212 | 5.65% |
| 2025-01-09 | 6.810 | 6.980 | 0.080 | 1.16% | 6.800 | 7.060 | 71932 | 5007 | 6.57% |
| 2025-01-08 | 6.660 | 6.900 | 0.170 | 2.53% | 6.610 | 6.940 | 76307 | 5177 | 6.97% |
| 2025-01-07 | 6.620 | 6.730 | 0.180 | 2.75% | 6.460 | 6.780 | 54260 | 3584 | 4.95% |
| 2025-01-06 | 6.750 | 6.550 | -0.270 | -3.96% | 6.480 | 6.800 | 64141 | 4256 | 5.86% |
| 2025-01-03 | 7.110 | 6.820 | -0.430 | -5.93% | 6.700 | 7.190 | 102965 | 7172 | 9.40% |
| 2025-01-02 | 7.050 | 7.250 | 0.230 | 3.28% | 6.980 | 7.580 | 122911 | 9013 | 12.86% |
| 2024-12-31 | 7.120 | 7.020 | -0.060 | -0.85% | 7.020 | 7.440 | 72862 | 5285 | 7.63% |
| 2024-12-30 | 7.600 | 7.080 | -0.580 | -7.57% | 7.070 | 7.630 | 83309 | 6070 | 8.72% |
| 2024-12-27 | 7.520 | 7.660 | 0.090 | 1.19% | 7.510 | 7.840 | 68247 | 5235 | 7.14% |
| 2024-12-26 | 7.550 | 7.570 | -0.010 | -0.13% | 7.550 | 7.780 | 65109 | 4983 | 6.81% |