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 | 8.700 | 8.820 | -0.150 | -1.67% | 8.600 | 9.090 | 148244 | 13063 | 12.65% |
| 2025-04-02 | 9.440 | 8.970 | -0.470 | -4.98% | 8.860 | 9.450 | 184609 | 16804 | 15.75% |
| 2025-04-01 | 9.140 | 9.440 | 0.290 | 3.17% | 9.140 | 9.720 | 224275 | 21121 | 19.13% |
| 2025-03-31 | 9.300 | 9.150 | -0.660 | -6.73% | 8.970 | 9.680 | 235728 | 21795 | 20.11% |
| 2025-03-28 | 10.600 | 9.810 | -1.190 | -10.82% | 9.730 | 11.150 | 301111 | 31082 | 25.69% |
| 2025-03-27 | 11.800 | 11.000 | -1.980 | -15.25% | 11.000 | 12.260 | 363961 | 42304 | 31.05% |
| 2025-03-26 | 10.430 | 12.980 | 2.480 | 23.62% | 9.970 | 13.300 | 523676 | 58955 | 44.68% |
| 2025-03-25 | 12.200 | 10.500 | -0.400 | -3.67% | 10.200 | 13.380 | 511511 | 62171 | 43.64% |
| 2025-03-24 | 9.080 | 10.900 | 2.510 | 29.92% | 8.510 | 10.900 | 452064 | 44802 | 38.57% |
| 2025-03-21 | 7.480 | 8.390 | 0.860 | 11.42% | 7.410 | 9.560 | 332822 | 28605 | 28.39% |
| 2025-03-20 | 7.870 | 7.530 | -0.340 | -4.32% | 7.480 | 7.960 | 71620 | 5539 | 6.11% |
| 2025-03-19 | 8.590 | 7.870 | -0.910 | -10.36% | 7.710 | 8.600 | 124102 | 10213 | 10.59% |
| 2025-03-18 | 8.110 | 8.780 | 0.590 | 7.20% | 8.110 | 8.800 | 146159 | 12373 | 12.47% |
| 2025-03-17 | 8.330 | 8.190 | 0.040 | 0.49% | 8.140 | 8.670 | 105063 | 8790 | 8.96% |
| 2025-03-14 | 7.990 | 8.150 | 0.210 | 2.64% | 7.800 | 8.220 | 94955 | 7678 | 8.10% |
| 2025-03-13 | 7.610 | 7.940 | 0.280 | 3.66% | 7.610 | 7.950 | 95077 | 7415 | 8.11% |
| 2025-03-12 | 7.890 | 7.660 | -0.060 | -0.78% | 7.640 | 7.990 | 72191 | 5616 | 6.16% |
| 2025-03-11 | 7.370 | 7.720 | 0.270 | 3.62% | 7.320 | 7.750 | 85313 | 6493 | 7.28% |
| 2025-03-10 | 7.300 | 7.450 | 0.170 | 2.34% | 7.200 | 7.550 | 48740 | 3601 | 4.16% |
| 2025-03-07 | 7.180 | 7.280 | 0.080 | 1.11% | 7.110 | 7.450 | 55940 | 4075 | 4.77% |
| 2025-03-06 | 7.450 | 7.200 | -0.220 | -2.96% | 7.080 | 7.450 | 62533 | 4512 | 5.33% |
| 2025-03-05 | 7.290 | 7.420 | 0.110 | 1.50% | 7.170 | 7.550 | 75459 | 5548 | 6.44% |
| 2025-03-04 | 6.950 | 7.310 | 0.290 | 4.13% | 6.880 | 7.330 | 70970 | 5093 | 6.05% |
| 2025-03-03 | 6.880 | 7.020 | 0.130 | 1.89% | 6.780 | 7.040 | 57156 | 3982 | 4.88% |
| 2025-02-28 | 7.030 | 6.890 | -0.150 | -2.13% | 6.840 | 7.170 | 49737 | 3489 | 4.24% |
| 2025-02-27 | 6.910 | 7.040 | 0.160 | 2.33% | 6.830 | 7.090 | 56519 | 3933 | 4.82% |
| 2025-02-26 | 6.720 | 6.880 | 0.200 | 2.99% | 6.700 | 6.900 | 31587 | 2159 | 2.69% |
| 2025-02-25 | 6.790 | 6.680 | -0.150 | -2.20% | 6.670 | 6.830 | 22507 | 1516 | 1.92% |
| 2025-02-24 | 6.810 | 6.830 | 0.020 | 0.29% | 6.770 | 6.960 | 32266 | 2215 | 2.75% |
| 2025-02-21 | 6.800 | 6.810 | 0.030 | 0.44% | 6.690 | 6.850 | 32216 | 2192 | 2.75% |
| 2025-02-20 | 6.710 | 6.780 | 0.060 | 0.89% | 6.660 | 6.850 | 27628 | 1873 | 2.36% |
| 2025-02-19 | 6.590 | 6.720 | 0.140 | 2.13% | 6.540 | 6.740 | 19659 | 1303 | 1.68% |
| 2025-02-18 | 6.790 | 6.580 | -0.230 | -3.38% | 6.580 | 7.030 | 27294 | 1835 | 2.33% |
| 2025-02-17 | 6.660 | 6.810 | 0.220 | 3.34% | 6.550 | 6.860 | 29156 | 1968 | 2.49% |
| 2025-02-14 | 6.750 | 6.590 | -0.160 | -2.37% | 6.580 | 6.830 | 32050 | 2138 | 2.73% |
| 2025-02-13 | 7.030 | 6.750 | -0.230 | -3.30% | 6.720 | 7.030 | 36433 | 2502 | 3.11% |
| 2025-02-12 | 6.690 | 6.980 | 0.280 | 4.18% | 6.640 | 7.100 | 60261 | 4166 | 5.14% |
| 2025-02-11 | 6.600 | 6.700 | 0.090 | 1.36% | 6.520 | 6.780 | 43669 | 2911 | 3.73% |
| 2025-02-10 | 6.480 | 6.610 | 0.140 | 2.16% | 6.460 | 6.640 | 26897 | 1759 | 2.29% |
| 2025-02-07 | 6.270 | 6.470 | 0.190 | 3.03% | 6.200 | 6.580 | 52752 | 3388 | 4.50% |
| 2025-02-06 | 6.020 | 6.280 | 0.230 | 3.80% | 6.000 | 6.280 | 27049 | 1665 | 2.31% |
| 2025-02-05 | 6.080 | 6.050 | 0.030 | 0.50% | 5.990 | 6.110 | 8181 | 493 | 0.70% |
| 2025-01-27 | 6.070 | 6.020 | 0.000 | 0.00% | 6.010 | 6.170 | 11522 | 697 | 0.98% |
| 2025-01-24 | 6.080 | 6.020 | 0.030 | 0.50% | 5.960 | 6.080 | 8952 | 539 | 0.76% |
| 2025-01-23 | 6.140 | 5.990 | -0.060 | -0.99% | 5.990 | 6.260 | 19880 | 1219 | 1.70% |
| 2025-01-22 | 6.220 | 6.050 | -0.040 | -0.66% | 6.030 | 6.220 | 16729 | 1021 | 1.43% |
| 2025-01-21 | 6.160 | 6.090 | -0.020 | -0.33% | 6.050 | 6.200 | 10597 | 646 | 0.90% |
| 2025-01-20 | 6.170 | 6.110 | 0.000 | 0.00% | 6.080 | 6.280 | 15332 | 946 | 1.31% |
| 2025-01-17 | 6.150 | 6.110 | -0.070 | -1.13% | 6.040 | 6.220 | 20058 | 1229 | 1.71% |
| 2025-01-16 | 6.150 | 6.180 | 0.050 | 0.82% | 6.070 | 6.290 | 26209 | 1622 | 2.24% |
| 2025-01-15 | 6.130 | 6.130 | 0.010 | 0.16% | 6.000 | 6.350 | 40262 | 2495 | 3.43% |
| 2025-01-14 | 5.680 | 6.120 | 0.480 | 8.51% | 5.680 | 6.130 | 34053 | 2033 | 2.91% |
| 2025-01-13 | 5.750 | 5.640 | -0.150 | -2.59% | 5.610 | 5.800 | 11724 | 666 | 1.00% |
| 2025-01-10 | 6.100 | 5.790 | -0.330 | -5.39% | 5.790 | 6.150 | 20838 | 1251 | 1.78% |
| 2025-01-09 | 6.030 | 6.120 | 0.030 | 0.49% | 5.980 | 6.220 | 31962 | 1959 | 2.73% |
| 2025-01-08 | 5.910 | 6.090 | 0.180 | 3.05% | 5.780 | 6.090 | 26302 | 1563 | 2.24% |
| 2025-01-07 | 5.710 | 5.910 | 0.120 | 2.07% | 5.710 | 5.910 | 15758 | 917 | 1.34% |
| 2025-01-06 | 5.760 | 5.790 | 0.050 | 0.87% | 5.680 | 5.860 | 13315 | 767 | 1.14% |
| 2025-01-03 | 5.900 | 5.740 | -0.130 | -2.21% | 5.700 | 5.980 | 22231 | 1299 | 1.90% |
| 2025-01-02 | 5.920 | 5.870 | -0.060 | -1.01% | 5.820 | 6.050 | 19516 | 1157 | 1.66% |
| 2024-12-31 | 5.980 | 5.930 | -0.010 | -0.17% | 5.910 | 6.150 | 21155 | 1273 | 1.80% |
| 2024-12-30 | 6.200 | 5.940 | -0.260 | -4.19% | 5.940 | 6.200 | 22668 | 1364 | 1.93% |
| 2024-12-27 | 5.950 | 6.200 | 0.210 | 3.51% | 5.950 | 6.320 | 30874 | 1907 | 2.63% |
| 2024-12-26 | 5.980 | 5.990 | 0.020 | 0.34% | 5.900 | 6.200 | 23647 | 1433 | 2.02% |