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 | 8.640 | 10.430 | 1.760 | 20.30% | 8.640 | 10.490 | 157268 | 15643 | 20.98% |
| 2025-04-02 | 8.960 | 8.670 | -0.370 | -4.09% | 8.590 | 9.120 | 56029 | 4954 | 7.47% |
| 2025-04-01 | 8.770 | 9.040 | 0.190 | 2.15% | 8.700 | 9.400 | 59363 | 5447 | 7.92% |
| 2025-03-31 | 9.420 | 8.850 | -1.030 | -10.43% | 8.450 | 9.420 | 84308 | 7460 | 11.24% |
| 2025-03-28 | 9.990 | 9.880 | -0.290 | -2.85% | 9.820 | 11.000 | 119600 | 12348 | 15.95% |
| 2025-03-27 | 9.500 | 10.170 | 0.490 | 5.06% | 9.440 | 10.580 | 126433 | 12818 | 16.86% |
| 2025-03-26 | 9.290 | 9.680 | 0.230 | 2.43% | 9.210 | 10.600 | 106949 | 10629 | 14.10% |
| 2025-03-25 | 8.720 | 9.450 | 0.750 | 8.62% | 8.620 | 9.480 | 70032 | 6331 | 9.23% |
| 2025-03-24 | 8.860 | 8.700 | -0.100 | -1.14% | 8.000 | 8.980 | 47207 | 3981 | 6.22% |
| 2025-03-21 | 9.310 | 8.800 | -0.520 | -5.58% | 8.750 | 9.450 | 60987 | 5541 | 8.04% |
| 2025-03-20 | 9.660 | 9.320 | -0.430 | -4.41% | 9.240 | 10.090 | 79082 | 7692 | 10.42% |
| 2025-03-19 | 10.370 | 9.750 | -0.860 | -8.11% | 9.570 | 10.580 | 98485 | 9980 | 12.98% |
| 2025-03-18 | 9.840 | 10.610 | 0.780 | 7.93% | 9.570 | 10.610 | 112294 | 11343 | 14.80% |
| 2025-03-17 | 9.840 | 9.830 | -0.020 | -0.20% | 9.760 | 10.290 | 94193 | 9400 | 12.41% |
| 2025-03-14 | 9.240 | 9.850 | 0.600 | 6.49% | 9.180 | 9.950 | 102784 | 9932 | 13.55% |
| 2025-03-13 | 9.150 | 9.250 | 0.110 | 1.20% | 8.930 | 9.350 | 62855 | 5739 | 8.28% |
| 2025-03-12 | 9.430 | 9.140 | -0.250 | -2.66% | 9.100 | 9.480 | 68771 | 6354 | 9.06% |
| 2025-03-11 | 8.800 | 9.390 | 0.370 | 4.10% | 8.700 | 9.400 | 90934 | 8314 | 11.98% |
| 2025-03-10 | 8.630 | 9.020 | 0.400 | 4.64% | 8.590 | 9.100 | 71579 | 6384 | 9.43% |
| 2025-03-07 | 8.650 | 8.620 | -0.100 | -1.15% | 8.480 | 8.890 | 50318 | 4379 | 6.63% |
| 2025-03-06 | 8.990 | 8.720 | -0.300 | -3.33% | 8.580 | 9.160 | 67335 | 5896 | 8.87% |
| 2025-03-05 | 8.860 | 9.020 | 0.220 | 2.50% | 8.520 | 9.260 | 92721 | 8297 | 12.22% |
| 2025-03-04 | 8.220 | 8.800 | 0.480 | 5.77% | 8.200 | 8.810 | 81229 | 6958 | 10.71% |
| 2025-03-03 | 7.970 | 8.320 | 0.310 | 3.87% | 7.910 | 8.370 | 58754 | 4816 | 7.74% |
| 2025-02-28 | 8.490 | 8.010 | -0.520 | -6.10% | 7.880 | 8.490 | 68692 | 5631 | 9.05% |
| 2025-02-27 | 8.120 | 8.530 | 0.480 | 5.96% | 8.000 | 8.560 | 94734 | 7822 | 12.49% |
| 2025-02-26 | 7.880 | 8.050 | 0.240 | 3.07% | 7.800 | 8.060 | 46069 | 3656 | 6.07% |
| 2025-02-25 | 7.790 | 7.810 | -0.180 | -2.25% | 7.590 | 8.030 | 47904 | 3739 | 6.31% |
| 2025-02-24 | 8.160 | 7.990 | 0.000 | 0.00% | 7.940 | 8.640 | 77324 | 6390 | 10.19% |
| 2025-02-21 | 8.100 | 7.990 | -0.110 | -1.36% | 7.800 | 8.100 | 72667 | 5784 | 9.58% |
| 2025-02-20 | 7.580 | 8.100 | 0.600 | 8.00% | 7.520 | 8.100 | 88698 | 6981 | 11.69% |
| 2025-02-19 | 7.300 | 7.500 | 0.230 | 3.16% | 7.220 | 7.600 | 33353 | 2470 | 3.70% |
| 2025-02-18 | 7.770 | 7.270 | -0.500 | -6.44% | 7.240 | 7.770 | 41949 | 3135 | 4.66% |
| 2025-02-17 | 7.700 | 7.770 | 0.120 | 1.57% | 7.500 | 7.880 | 44727 | 3449 | 4.97% |
| 2025-02-14 | 8.030 | 7.650 | -0.380 | -4.73% | 7.630 | 8.030 | 65302 | 5057 | 7.25% |
| 2025-02-13 | 7.940 | 8.030 | 0.150 | 1.90% | 7.790 | 8.330 | 81135 | 6559 | 9.01% |
| 2025-02-12 | 7.930 | 7.880 | -0.020 | -0.25% | 7.710 | 8.250 | 68586 | 5426 | 7.62% |
| 2025-02-11 | 7.500 | 7.900 | 0.420 | 5.61% | 7.450 | 7.900 | 84599 | 6513 | 9.40% |
| 2025-02-10 | 7.440 | 7.480 | 0.130 | 1.77% | 7.300 | 7.500 | 49757 | 3676 | 5.53% |
| 2025-02-07 | 7.160 | 7.350 | 0.260 | 3.67% | 7.050 | 7.570 | 74850 | 5461 | 8.31% |
| 2025-02-06 | 6.760 | 7.090 | 0.340 | 5.04% | 6.600 | 7.100 | 47740 | 3281 | 5.30% |
| 2025-02-05 | 6.950 | 6.750 | -0.140 | -2.03% | 6.730 | 6.980 | 29393 | 2004 | 3.26% |
| 2025-01-27 | 6.960 | 6.890 | -0.010 | -0.14% | 6.830 | 7.150 | 30517 | 2134 | 3.39% |
| 2025-01-24 | 6.700 | 6.900 | 0.180 | 2.68% | 6.640 | 6.940 | 33648 | 2289 | 3.74% |
| 2025-01-23 | 6.860 | 6.720 | 0.080 | 1.20% | 6.680 | 7.140 | 40711 | 2819 | 4.52% |
| 2025-01-22 | 6.880 | 6.640 | -0.220 | -3.21% | 6.600 | 6.880 | 22236 | 1486 | 2.47% |
| 2025-01-21 | 7.130 | 6.860 | -0.250 | -3.52% | 6.830 | 7.240 | 36674 | 2552 | 4.07% |
| 2025-01-20 | 7.000 | 7.110 | 0.170 | 2.45% | 6.850 | 7.260 | 47180 | 3353 | 5.24% |
| 2025-01-17 | 6.980 | 6.940 | -0.030 | -0.43% | 6.700 | 7.150 | 38625 | 2683 | 4.29% |
| 2025-01-16 | 6.900 | 6.970 | 0.070 | 1.01% | 6.830 | 7.150 | 43637 | 3056 | 4.85% |
| 2025-01-15 | 6.830 | 6.900 | 0.090 | 1.32% | 6.810 | 7.320 | 76933 | 5416 | 8.54% |
| 2025-01-14 | 6.140 | 6.810 | 0.630 | 10.19% | 6.110 | 6.810 | 57487 | 3756 | 6.38% |
| 2025-01-13 | 6.330 | 6.180 | -0.310 | -4.78% | 6.050 | 6.330 | 42893 | 2638 | 4.76% |
| 2025-01-10 | 6.580 | 6.490 | 0.080 | 1.25% | 6.490 | 7.130 | 66110 | 4483 | 7.34% |
| 2025-01-09 | 6.250 | 6.410 | 0.130 | 2.07% | 6.180 | 6.590 | 37276 | 2391 | 4.14% |
| 2025-01-08 | 6.230 | 6.280 | -0.010 | -0.16% | 6.010 | 6.320 | 30577 | 1889 | 3.40% |
| 2025-01-07 | 6.180 | 6.290 | 0.090 | 1.45% | 6.010 | 6.330 | 37248 | 2297 | 4.14% |
| 2025-01-06 | 6.510 | 6.200 | -0.400 | -6.06% | 6.090 | 6.740 | 35118 | 2242 | 3.90% |
| 2025-01-03 | 6.800 | 6.600 | -0.190 | -2.80% | 6.510 | 6.950 | 37975 | 2564 | 4.22% |
| 2025-01-02 | 6.590 | 6.790 | 0.300 | 4.62% | 6.430 | 6.970 | 39196 | 2634 | 4.35% |
| 2024-12-31 | 6.500 | 6.490 | 0.100 | 1.56% | 6.400 | 6.820 | 39793 | 2625 | 4.42% |
| 2024-12-30 | 6.880 | 6.390 | -0.580 | -8.32% | 6.380 | 7.020 | 46268 | 3064 | 5.14% |
| 2024-12-27 | 6.680 | 6.970 | 0.220 | 3.26% | 6.680 | 7.190 | 44073 | 3068 | 4.89% |
| 2024-12-26 | 6.590 | 6.750 | 0.080 | 1.20% | 6.590 | 6.900 | 37068 | 2513 | 4.12% |
| 2024-12-25 | 7.180 | 6.670 | -0.550 | -7.62% | 6.650 | 7.270 | 41074 | 2836 | 4.56% |