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 | 7.900 | 8.050 | 0.170 | 2.16% | 7.770 | 8.220 | 39662 | 3175 | 3.98% |
| 2025-04-02 | 7.990 | 7.880 | -0.110 | -1.38% | 7.860 | 8.080 | 31713 | 2528 | 3.19% |
| 2025-04-01 | 8.110 | 7.990 | -0.110 | -1.36% | 7.930 | 8.250 | 41732 | 3382 | 4.19% |
| 2025-03-31 | 8.420 | 8.100 | -0.270 | -3.23% | 7.840 | 8.420 | 54989 | 4426 | 5.52% |
| 2025-03-28 | 8.860 | 8.370 | -0.340 | -3.90% | 8.360 | 8.870 | 52060 | 4439 | 5.23% |
| 2025-03-27 | 9.010 | 8.710 | -0.470 | -5.12% | 8.700 | 9.100 | 61958 | 5499 | 6.22% |
| 2025-03-26 | 9.030 | 9.180 | 0.250 | 2.80% | 8.860 | 9.460 | 97664 | 8926 | 9.81% |
| 2025-03-25 | 8.740 | 8.930 | 0.160 | 1.82% | 8.700 | 8.950 | 63600 | 5636 | 6.39% |
| 2025-03-24 | 8.520 | 8.770 | 0.370 | 4.40% | 8.330 | 8.850 | 74906 | 6396 | 7.53% |
| 2025-03-21 | 8.830 | 8.400 | -0.640 | -7.08% | 8.400 | 9.130 | 78999 | 6876 | 7.94% |
| 2025-03-20 | 9.700 | 9.040 | -0.520 | -5.44% | 9.000 | 9.710 | 101416 | 9439 | 10.19% |
| 2025-03-19 | 9.920 | 9.560 | -0.820 | -7.90% | 9.400 | 10.190 | 120840 | 11875 | 12.14% |
| 2025-03-18 | 11.050 | 10.380 | -0.420 | -3.89% | 10.200 | 11.080 | 130674 | 13664 | 13.13% |
| 2025-03-17 | 10.360 | 10.800 | 0.380 | 3.65% | 10.160 | 11.260 | 174587 | 18545 | 17.54% |
| 2025-03-14 | 9.550 | 10.420 | 0.690 | 7.09% | 9.530 | 10.820 | 198774 | 20220 | 19.97% |
| 2025-03-13 | 10.400 | 9.730 | -0.210 | -2.11% | 9.480 | 10.470 | 141632 | 13941 | 14.23% |
| 2025-03-12 | 9.680 | 9.940 | 0.440 | 4.63% | 9.460 | 10.160 | 178411 | 17560 | 17.92% |
| 2025-03-11 | 9.290 | 9.500 | 0.000 | 0.00% | 9.100 | 9.500 | 74557 | 6937 | 7.49% |
| 2025-03-10 | 9.250 | 9.500 | 0.200 | 2.15% | 9.220 | 9.850 | 112277 | 10748 | 11.28% |
| 2025-03-07 | 9.450 | 9.300 | -0.100 | -1.06% | 9.150 | 9.650 | 99500 | 9373 | 10.00% |
| 2025-03-06 | 9.640 | 9.400 | -0.300 | -3.09% | 9.340 | 9.900 | 113081 | 10767 | 11.36% |
| 2025-03-05 | 9.300 | 9.700 | 0.440 | 4.75% | 9.150 | 9.790 | 164465 | 15679 | 16.52% |
| 2025-03-04 | 8.760 | 9.260 | 0.290 | 3.23% | 8.720 | 9.340 | 96982 | 8796 | 9.74% |
| 2025-03-03 | 8.620 | 8.970 | 0.250 | 2.87% | 8.570 | 9.480 | 103555 | 9394 | 10.40% |
| 2025-02-28 | 9.000 | 8.720 | -0.440 | -4.80% | 8.720 | 9.460 | 99628 | 9087 | 10.01% |
| 2025-02-27 | 9.650 | 9.160 | -0.340 | -3.58% | 9.050 | 9.750 | 128522 | 12057 | 12.91% |
| 2025-02-26 | 9.500 | 9.500 | -0.130 | -1.35% | 9.400 | 9.900 | 151492 | 14543 | 15.22% |
| 2025-02-25 | 8.970 | 9.630 | 0.490 | 5.36% | 8.680 | 9.880 | 191026 | 17900 | 19.19% |
| 2025-02-24 | 9.300 | 9.140 | -0.240 | -2.56% | 9.010 | 9.470 | 116474 | 10726 | 11.70% |
| 2025-02-21 | 9.090 | 9.380 | 0.210 | 2.29% | 9.090 | 9.700 | 163957 | 15494 | 16.47% |
| 2025-02-20 | 9.280 | 9.170 | -0.150 | -1.61% | 9.150 | 9.450 | 127244 | 11828 | 12.78% |
| 2025-02-19 | 9.030 | 9.320 | 0.210 | 2.31% | 9.030 | 9.530 | 134025 | 12450 | 13.46% |
| 2025-02-18 | 9.560 | 9.110 | -0.630 | -6.47% | 9.080 | 9.980 | 152528 | 14616 | 15.32% |
| 2025-02-17 | 9.280 | 9.740 | 0.080 | 0.83% | 9.280 | 9.870 | 179006 | 17066 | 17.98% |
| 2025-02-14 | 9.400 | 9.660 | 0.330 | 3.54% | 9.210 | 10.180 | 216459 | 21014 | 21.75% |
| 2025-02-13 | 9.580 | 9.330 | -0.430 | -4.41% | 9.260 | 10.000 | 184374 | 17658 | 18.52% |
| 2025-02-12 | 9.620 | 9.760 | -0.500 | -4.87% | 9.470 | 10.310 | 242497 | 23827 | 24.36% |
| 2025-02-11 | 10.700 | 10.260 | -0.970 | -8.64% | 10.180 | 11.370 | 376305 | 39785 | 37.81% |
| 2025-02-10 | 10.130 | 11.230 | 0.560 | 5.25% | 9.770 | 11.500 | 437890 | 46083 | 43.99% |
| 2025-02-07 | 9.000 | 10.670 | 2.460 | 29.96% | 8.590 | 10.670 | 471344 | 46315 | 47.35% |
| 2025-02-06 | 6.350 | 8.210 | 1.890 | 29.91% | 6.250 | 8.210 | 175891 | 12979 | 17.67% |
| 2025-02-05 | 6.370 | 6.320 | 0.010 | 0.16% | 6.260 | 6.480 | 22932 | 1452 | 2.30% |
| 2025-01-27 | 6.550 | 6.310 | -0.180 | -2.77% | 6.300 | 6.610 | 18348 | 1181 | 1.84% |
| 2025-01-24 | 6.530 | 6.490 | -0.020 | -0.31% | 6.300 | 6.670 | 27735 | 1807 | 2.79% |
| 2025-01-23 | 6.650 | 6.510 | -0.050 | -0.76% | 6.490 | 6.880 | 30238 | 2029 | 3.04% |
| 2025-01-22 | 6.870 | 6.560 | -0.270 | -3.95% | 6.520 | 6.900 | 23122 | 1547 | 2.32% |
| 2025-01-21 | 6.920 | 6.830 | 0.070 | 1.04% | 6.730 | 6.920 | 18913 | 1286 | 1.90% |
| 2025-01-20 | 6.900 | 6.760 | -0.050 | -0.73% | 6.730 | 7.070 | 20995 | 1439 | 2.11% |
| 2025-01-17 | 6.950 | 6.810 | -0.130 | -1.87% | 6.750 | 7.000 | 27199 | 1868 | 2.73% |
| 2025-01-16 | 6.920 | 6.940 | 0.050 | 0.73% | 6.880 | 7.200 | 42081 | 2949 | 4.23% |
| 2025-01-15 | 7.080 | 6.890 | -0.140 | -1.99% | 6.860 | 7.280 | 56280 | 3967 | 5.65% |
| 2025-01-14 | 6.490 | 7.030 | 0.570 | 8.82% | 6.490 | 7.030 | 66006 | 4515 | 6.63% |
| 2025-01-13 | 6.570 | 6.460 | -0.030 | -0.46% | 6.310 | 6.660 | 22387 | 1457 | 2.25% |
| 2025-01-10 | 6.770 | 6.490 | -0.320 | -4.70% | 6.480 | 6.860 | 29796 | 1999 | 2.99% |
| 2025-01-09 | 6.660 | 6.810 | 0.040 | 0.59% | 6.660 | 6.990 | 38530 | 2643 | 3.87% |
| 2025-01-08 | 6.900 | 6.770 | -0.140 | -2.03% | 6.550 | 6.930 | 44127 | 2989 | 4.43% |
| 2025-01-07 | 6.930 | 6.910 | -0.030 | -0.43% | 6.600 | 6.930 | 57152 | 3872 | 5.74% |
| 2025-01-06 | 6.360 | 6.940 | 0.630 | 9.98% | 6.220 | 7.140 | 75209 | 4959 | 7.56% |
| 2025-01-03 | 6.260 | 6.310 | 0.060 | 0.96% | 6.230 | 6.490 | 34850 | 2208 | 3.50% |
| 2025-01-02 | 6.360 | 6.250 | -0.100 | -1.57% | 6.180 | 6.510 | 33373 | 2124 | 3.35% |
| 2024-12-31 | 6.280 | 6.350 | 0.050 | 0.79% | 6.170 | 6.660 | 40400 | 2595 | 4.06% |
| 2024-12-30 | 6.800 | 6.300 | -0.500 | -7.35% | 6.240 | 6.800 | 36195 | 2351 | 3.64% |
| 2024-12-27 | 6.820 | 6.800 | 0.040 | 0.59% | 6.690 | 6.940 | 27195 | 1851 | 2.73% |
| 2024-12-26 | 6.820 | 6.760 | 0.010 | 0.15% | 6.730 | 7.050 | 39270 | 2701 | 3.95% |
| 2024-12-25 | 7.130 | 6.750 | -0.500 | -6.90% | 6.750 | 7.360 | 42268 | 2961 | 4.25% |