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 | 8.830 | 9.910 | 1.010 | 11.35% | 8.790 | 9.980 | 101908 | 9677 | 17.43% |
| 2025-04-02 | 9.020 | 8.900 | -0.200 | -2.20% | 8.860 | 9.100 | 28264 | 2527 | 4.83% |
| 2025-04-01 | 8.660 | 9.100 | 0.500 | 5.81% | 8.660 | 9.100 | 50630 | 4495 | 8.66% |
| 2025-03-31 | 8.660 | 8.600 | -0.400 | -4.44% | 8.500 | 8.870 | 50169 | 4333 | 8.58% |
| 2025-03-28 | 9.620 | 9.000 | -1.100 | -10.89% | 9.000 | 9.880 | 99856 | 9389 | 17.08% |
| 2025-03-27 | 9.500 | 10.100 | 0.300 | 3.06% | 9.460 | 10.530 | 151208 | 15266 | 25.86% |
| 2025-03-26 | 9.080 | 9.800 | 0.470 | 5.04% | 9.040 | 11.000 | 169372 | 17267 | 28.97% |
| 2025-03-25 | 8.570 | 9.330 | 0.740 | 8.61% | 8.450 | 9.330 | 83557 | 7522 | 14.29% |
| 2025-03-24 | 8.680 | 8.590 | 0.000 | 0.00% | 8.220 | 8.680 | 41587 | 3520 | 7.11% |
| 2025-03-21 | 8.930 | 8.590 | -0.520 | -5.71% | 8.500 | 9.070 | 73271 | 6415 | 12.53% |
| 2025-03-20 | 9.550 | 9.110 | -0.440 | -4.61% | 9.070 | 10.230 | 97251 | 9366 | 16.63% |
| 2025-03-19 | 10.510 | 9.550 | -1.350 | -12.39% | 9.550 | 10.570 | 118578 | 11892 | 20.28% |
| 2025-03-18 | 10.080 | 10.900 | 0.560 | 5.42% | 9.870 | 10.960 | 143890 | 14994 | 24.61% |
| 2025-03-17 | 10.060 | 10.340 | 0.280 | 2.78% | 10.060 | 11.610 | 172679 | 18618 | 29.54% |
| 2025-03-14 | 9.260 | 10.060 | 0.810 | 8.76% | 9.260 | 10.640 | 173033 | 17371 | 29.60% |
| 2025-03-13 | 9.440 | 9.250 | -0.090 | -0.96% | 8.990 | 9.590 | 71171 | 6594 | 12.17% |
| 2025-03-12 | 9.150 | 9.340 | 0.170 | 1.85% | 9.000 | 9.450 | 77797 | 7191 | 13.31% |
| 2025-03-11 | 8.750 | 9.170 | 0.170 | 1.89% | 8.690 | 9.180 | 64287 | 5752 | 11.00% |
| 2025-03-10 | 8.800 | 9.000 | 0.350 | 4.05% | 8.610 | 9.060 | 64060 | 5704 | 10.96% |
| 2025-03-07 | 8.710 | 8.650 | -0.040 | -0.46% | 8.500 | 8.880 | 41172 | 3595 | 7.04% |
| 2025-03-06 | 8.950 | 8.690 | -0.310 | -3.44% | 8.590 | 9.000 | 51485 | 4513 | 8.81% |
| 2025-03-05 | 8.700 | 9.000 | 0.150 | 1.69% | 8.700 | 9.050 | 65041 | 5770 | 11.12% |
| 2025-03-04 | 8.470 | 8.850 | 0.360 | 4.24% | 8.300 | 8.880 | 62644 | 5401 | 10.71% |
| 2025-03-03 | 8.550 | 8.490 | 0.130 | 1.56% | 8.190 | 8.670 | 53367 | 4483 | 9.13% |
| 2025-02-28 | 8.830 | 8.360 | -0.640 | -7.11% | 8.360 | 9.100 | 89473 | 7774 | 15.30% |
| 2025-02-27 | 8.480 | 9.000 | 0.680 | 8.17% | 8.360 | 9.540 | 132734 | 11813 | 22.70% |
| 2025-02-26 | 7.990 | 8.320 | 0.330 | 4.13% | 7.990 | 8.450 | 57283 | 4738 | 9.80% |
| 2025-02-25 | 7.990 | 7.990 | -0.130 | -1.60% | 7.890 | 8.290 | 52058 | 4193 | 8.90% |
| 2025-02-24 | 8.100 | 8.120 | 0.130 | 1.63% | 8.080 | 8.450 | 67459 | 5534 | 11.54% |
| 2025-02-21 | 7.960 | 7.990 | -0.030 | -0.37% | 7.910 | 8.080 | 38254 | 3050 | 6.54% |
| 2025-02-20 | 7.850 | 8.020 | 0.210 | 2.69% | 7.800 | 8.160 | 54689 | 4374 | 9.35% |
| 2025-02-19 | 7.600 | 7.810 | 0.200 | 2.63% | 7.510 | 7.880 | 25956 | 2006 | 4.49% |
| 2025-02-18 | 8.000 | 7.610 | -0.370 | -4.64% | 7.570 | 8.040 | 35435 | 2773 | 6.13% |
| 2025-02-17 | 7.630 | 7.980 | 0.340 | 4.45% | 7.510 | 8.000 | 56533 | 4427 | 9.79% |
| 2025-02-14 | 7.810 | 7.640 | -0.250 | -3.17% | 7.580 | 7.970 | 53525 | 4138 | 9.26% |
| 2025-02-13 | 7.920 | 7.890 | -0.020 | -0.25% | 7.860 | 8.250 | 57265 | 4598 | 9.91% |
| 2025-02-12 | 7.770 | 7.910 | 0.130 | 1.67% | 7.670 | 7.990 | 43380 | 3411 | 7.51% |
| 2025-02-11 | 7.770 | 7.780 | 0.060 | 0.78% | 7.600 | 7.940 | 52110 | 4050 | 9.02% |
| 2025-02-10 | 7.440 | 7.720 | 0.290 | 3.90% | 7.380 | 7.730 | 57333 | 4331 | 9.92% |
| 2025-02-07 | 7.150 | 7.430 | 0.290 | 4.06% | 7.140 | 7.550 | 63102 | 4631 | 10.92% |
| 2025-02-06 | 6.950 | 7.140 | 0.200 | 2.88% | 6.810 | 7.150 | 24047 | 1682 | 4.16% |
| 2025-02-05 | 7.170 | 6.940 | -0.180 | -2.53% | 6.930 | 7.170 | 18932 | 1329 | 3.28% |
| 2025-01-27 | 7.280 | 7.120 | -0.150 | -2.06% | 7.120 | 7.360 | 16189 | 1166 | 2.80% |
| 2025-01-24 | 7.090 | 7.270 | 0.260 | 3.71% | 6.960 | 7.300 | 33977 | 2428 | 5.88% |
| 2025-01-23 | 7.030 | 7.010 | 0.110 | 1.59% | 6.960 | 7.210 | 22039 | 1560 | 3.81% |
| 2025-01-22 | 7.130 | 6.900 | -0.220 | -3.09% | 6.900 | 7.140 | 14762 | 1031 | 2.56% |
| 2025-01-21 | 7.270 | 7.120 | -0.070 | -0.97% | 7.090 | 7.300 | 14470 | 1034 | 2.50% |
| 2025-01-20 | 7.190 | 7.190 | 0.040 | 0.56% | 7.130 | 7.310 | 18697 | 1350 | 3.24% |
| 2025-01-17 | 7.350 | 7.150 | -0.140 | -1.92% | 7.100 | 7.350 | 24548 | 1774 | 4.25% |
| 2025-01-16 | 7.300 | 7.290 | 0.050 | 0.69% | 7.180 | 7.430 | 34329 | 2503 | 5.94% |
| 2025-01-15 | 7.150 | 7.240 | 0.030 | 0.42% | 7.100 | 7.470 | 55777 | 4074 | 9.65% |
| 2025-01-14 | 6.730 | 7.210 | 0.530 | 7.93% | 6.710 | 7.280 | 45318 | 3179 | 7.84% |
| 2025-01-13 | 6.680 | 6.680 | -0.120 | -1.76% | 6.520 | 6.850 | 13524 | 906 | 2.34% |
| 2025-01-10 | 7.120 | 6.800 | -0.330 | -4.63% | 6.800 | 7.130 | 26788 | 1862 | 4.64% |
| 2025-01-09 | 7.010 | 7.130 | 0.110 | 1.57% | 6.920 | 7.190 | 35081 | 2488 | 6.07% |
| 2025-01-08 | 6.720 | 7.020 | 0.170 | 2.48% | 6.710 | 7.070 | 39091 | 2701 | 6.77% |
| 2025-01-07 | 6.660 | 6.850 | 0.170 | 2.54% | 6.500 | 6.860 | 25447 | 1699 | 4.40% |
| 2025-01-06 | 6.850 | 6.680 | -0.270 | -3.88% | 6.610 | 7.050 | 29890 | 2032 | 5.17% |
| 2025-01-03 | 7.180 | 6.950 | -0.170 | -2.39% | 6.800 | 7.220 | 36697 | 2577 | 6.35% |
| 2025-01-02 | 6.890 | 7.120 | 0.240 | 3.49% | 6.850 | 7.390 | 58234 | 4194 | 10.72% |
| 2024-12-31 | 6.850 | 6.880 | 0.050 | 0.73% | 6.800 | 7.150 | 28343 | 1977 | 5.22% |
| 2024-12-30 | 7.210 | 6.830 | -0.410 | -5.66% | 6.780 | 7.210 | 29994 | 2090 | 5.52% |
| 2024-12-27 | 7.030 | 7.240 | 0.140 | 1.97% | 7.030 | 7.430 | 31650 | 2299 | 5.83% |
| 2024-12-26 | 7.090 | 7.100 | -0.010 | -0.14% | 7.010 | 7.290 | 25561 | 1835 | 4.71% |