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 | 8.630 | 10.580 | 2.440 | 29.98% | 8.590 | 10.580 | 201962 | 20786 | 26.29% |
| 2025-04-02 | 8.400 | 8.140 | -0.320 | -3.78% | 8.020 | 8.480 | 36425 | 3009 | 4.74% |
| 2025-04-01 | 7.750 | 8.460 | 0.660 | 8.46% | 7.750 | 8.570 | 59393 | 4909 | 7.73% |
| 2025-03-31 | 8.220 | 7.800 | -0.640 | -7.58% | 7.450 | 8.310 | 66781 | 5217 | 8.69% |
| 2025-03-28 | 9.350 | 8.440 | -1.090 | -11.44% | 8.370 | 9.500 | 90701 | 8123 | 11.81% |
| 2025-03-27 | 9.000 | 9.530 | 0.490 | 5.42% | 8.660 | 9.580 | 106882 | 9885 | 13.91% |
| 2025-03-26 | 8.280 | 9.040 | 0.700 | 8.39% | 8.210 | 9.500 | 98702 | 8854 | 12.85% |
| 2025-03-25 | 7.900 | 8.340 | 0.390 | 4.91% | 7.800 | 8.350 | 39018 | 3171 | 5.08% |
| 2025-03-24 | 7.830 | 7.950 | 0.170 | 2.19% | 7.500 | 7.960 | 25492 | 1961 | 3.32% |
| 2025-03-21 | 8.190 | 7.780 | -0.380 | -4.66% | 7.770 | 8.190 | 23957 | 1903 | 3.12% |
| 2025-03-20 | 8.380 | 8.160 | -0.230 | -2.74% | 8.120 | 8.720 | 34382 | 2891 | 4.48% |
| 2025-03-19 | 8.990 | 8.390 | -0.590 | -6.57% | 8.320 | 9.000 | 45965 | 3970 | 5.98% |
| 2025-03-18 | 9.040 | 8.980 | 0.040 | 0.45% | 8.760 | 9.090 | 33501 | 2981 | 4.36% |
| 2025-03-17 | 8.740 | 8.940 | 0.180 | 2.05% | 8.730 | 9.050 | 48418 | 4294 | 6.30% |
| 2025-03-14 | 8.400 | 8.760 | 0.430 | 5.16% | 8.350 | 8.920 | 54256 | 4693 | 7.06% |
| 2025-03-13 | 8.360 | 8.330 | -0.040 | -0.48% | 8.070 | 8.440 | 28333 | 2338 | 3.69% |
| 2025-03-12 | 8.320 | 8.370 | 0.060 | 0.72% | 8.170 | 8.570 | 32807 | 2749 | 4.27% |
| 2025-03-11 | 8.110 | 8.310 | 0.030 | 0.36% | 8.000 | 8.330 | 26793 | 2193 | 3.49% |
| 2025-03-10 | 8.200 | 8.280 | 0.280 | 3.50% | 8.080 | 8.590 | 44127 | 3678 | 5.74% |
| 2025-03-07 | 7.960 | 8.000 | 0.030 | 0.38% | 7.910 | 8.130 | 21054 | 1688 | 2.74% |
| 2025-03-06 | 8.080 | 7.970 | -0.160 | -1.97% | 7.830 | 8.190 | 25516 | 2035 | 3.32% |
| 2025-03-05 | 7.950 | 8.130 | 0.110 | 1.37% | 7.890 | 8.220 | 34700 | 2790 | 4.52% |
| 2025-03-04 | 7.700 | 8.020 | 0.320 | 4.16% | 7.660 | 8.040 | 41104 | 3227 | 5.35% |
| 2025-03-03 | 7.600 | 7.700 | 0.120 | 1.58% | 7.560 | 7.760 | 21243 | 1629 | 2.77% |
| 2025-02-28 | 7.680 | 7.580 | -0.130 | -1.69% | 7.450 | 7.730 | 20516 | 1570 | 2.67% |
| 2025-02-27 | 7.720 | 7.710 | -0.010 | -0.13% | 7.600 | 7.760 | 15700 | 1203 | 2.04% |
| 2025-02-26 | 7.680 | 7.720 | -0.010 | -0.13% | 7.620 | 7.790 | 15194 | 1172 | 1.98% |
| 2025-02-25 | 7.940 | 7.730 | -0.250 | -3.13% | 7.610 | 7.940 | 27567 | 2127 | 3.59% |
| 2025-02-24 | 7.990 | 7.980 | 0.140 | 1.79% | 7.850 | 8.150 | 41686 | 3330 | 5.43% |
| 2025-02-21 | 7.800 | 7.840 | -0.040 | -0.51% | 7.650 | 7.850 | 29808 | 2316 | 3.88% |
| 2025-02-20 | 7.790 | 7.880 | 0.140 | 1.81% | 7.700 | 7.930 | 26547 | 2082 | 3.46% |
| 2025-02-19 | 7.700 | 7.740 | -0.020 | -0.26% | 7.530 | 7.810 | 23916 | 1828 | 3.11% |
| 2025-02-18 | 7.850 | 7.760 | -0.120 | -1.52% | 7.450 | 7.880 | 22720 | 1736 | 2.96% |
| 2025-02-17 | 7.570 | 7.880 | 0.340 | 4.51% | 7.570 | 8.000 | 37687 | 2958 | 4.91% |
| 2025-02-14 | 7.570 | 7.540 | -0.060 | -0.79% | 7.300 | 7.620 | 19631 | 1462 | 2.56% |
| 2025-02-13 | 7.530 | 7.600 | 0.060 | 0.80% | 7.470 | 7.800 | 27336 | 2093 | 3.56% |
| 2025-02-12 | 7.540 | 7.540 | -0.020 | -0.26% | 7.430 | 7.640 | 22338 | 1687 | 2.91% |
| 2025-02-11 | 7.460 | 7.560 | 0.050 | 0.67% | 7.400 | 7.650 | 28510 | 2150 | 3.71% |
| 2025-02-10 | 7.390 | 7.510 | 0.130 | 1.76% | 7.230 | 7.520 | 28226 | 2082 | 3.67% |
| 2025-02-07 | 7.190 | 7.380 | 0.200 | 2.79% | 7.140 | 7.490 | 31454 | 2301 | 4.09% |
| 2025-02-06 | 7.020 | 7.180 | 0.140 | 1.99% | 6.940 | 7.200 | 25742 | 1824 | 3.35% |
| 2025-02-05 | 7.050 | 7.040 | 0.050 | 0.72% | 6.920 | 7.070 | 6249 | 435 | 0.81% |
| 2025-01-27 | 7.030 | 6.990 | 0.020 | 0.29% | 6.940 | 7.050 | 9778 | 682 | 1.27% |
| 2025-01-24 | 6.980 | 6.970 | -0.050 | -0.71% | 6.900 | 7.040 | 7292 | 507 | 0.95% |
| 2025-01-23 | 6.980 | 7.020 | 0.100 | 1.45% | 6.870 | 7.140 | 11376 | 798 | 1.48% |
| 2025-01-22 | 7.130 | 6.920 | -0.150 | -2.12% | 6.860 | 7.130 | 9016 | 622 | 1.12% |
| 2025-01-21 | 7.080 | 7.070 | 0.050 | 0.71% | 7.010 | 7.250 | 13919 | 987 | 1.73% |
| 2025-01-20 | 7.090 | 7.020 | -0.010 | -0.14% | 6.910 | 7.120 | 13549 | 950 | 1.68% |
| 2025-01-17 | 7.050 | 7.030 | 0.050 | 0.72% | 6.980 | 7.070 | 15184 | 1065 | 1.89% |
| 2025-01-16 | 6.910 | 6.980 | 0.090 | 1.31% | 6.850 | 7.080 | 16236 | 1132 | 2.02% |
| 2025-01-15 | 6.840 | 6.890 | -0.050 | -0.72% | 6.840 | 7.090 | 22080 | 1534 | 2.75% |
| 2025-01-14 | 6.550 | 6.940 | 0.400 | 6.12% | 6.550 | 6.950 | 23146 | 1575 | 2.88% |
| 2025-01-13 | 6.630 | 6.540 | -0.170 | -2.53% | 6.480 | 6.680 | 9716 | 637 | 1.21% |
| 2025-01-10 | 6.950 | 6.710 | -0.210 | -3.03% | 6.660 | 6.950 | 16175 | 1095 | 2.01% |
| 2025-01-09 | 6.900 | 6.920 | -0.030 | -0.43% | 6.800 | 7.050 | 22486 | 1561 | 2.80% |
| 2025-01-08 | 6.870 | 6.950 | 0.120 | 1.76% | 6.770 | 6.980 | 23999 | 1654 | 2.98% |
| 2025-01-07 | 6.840 | 6.830 | -0.120 | -1.73% | 6.610 | 6.840 | 22810 | 1533 | 2.84% |
| 2025-01-06 | 6.700 | 6.950 | 0.370 | 5.62% | 6.700 | 7.080 | 38422 | 2661 | 4.78% |
| 2025-01-03 | 6.610 | 6.580 | 0.010 | 0.15% | 6.450 | 6.680 | 9273 | 609 | 1.15% |
| 2025-01-02 | 6.630 | 6.570 | -0.060 | -0.90% | 6.500 | 6.760 | 10935 | 724 | 1.36% |
| 2024-12-31 | 6.660 | 6.630 | 0.030 | 0.45% | 6.540 | 6.780 | 13919 | 923 | 1.73% |
| 2024-12-30 | 6.850 | 6.600 | -0.290 | -4.21% | 6.600 | 6.910 | 9729 | 655 | 1.21% |
| 2024-12-27 | 6.810 | 6.890 | 0.140 | 2.07% | 6.740 | 6.990 | 13329 | 913 | 1.66% |
| 2024-12-26 | 6.800 | 6.750 | -0.030 | -0.44% | 6.750 | 6.870 | 11156 | 760 | 1.39% |