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 | 8.550 | 8.790 | 0.340 | 4.02% | 8.410 | 9.050 | 70763 | 6190 | 7.56% |
| 2025-04-02 | 8.430 | 8.450 | 0.000 | 0.00% | 8.340 | 8.600 | 35068 | 2966 | 3.75% |
| 2025-04-01 | 8.360 | 8.450 | 0.150 | 1.81% | 8.310 | 8.630 | 30990 | 2620 | 3.31% |
| 2025-03-31 | 8.730 | 8.300 | -0.560 | -6.32% | 8.250 | 8.730 | 38788 | 3254 | 4.14% |
| 2025-03-28 | 9.520 | 8.860 | -0.780 | -8.09% | 8.830 | 9.540 | 53150 | 4834 | 5.68% |
| 2025-03-27 | 9.380 | 9.640 | 0.270 | 2.88% | 9.230 | 9.800 | 48560 | 4663 | 5.19% |
| 2025-03-26 | 9.460 | 9.370 | -0.090 | -0.95% | 9.350 | 9.700 | 39637 | 3758 | 4.23% |
| 2025-03-25 | 8.890 | 9.460 | 0.620 | 7.01% | 8.850 | 9.560 | 51901 | 4807 | 5.54% |
| 2025-03-24 | 8.670 | 8.840 | 0.260 | 3.03% | 8.430 | 8.850 | 30054 | 2592 | 3.21% |
| 2025-03-21 | 8.820 | 8.580 | -0.320 | -3.60% | 8.500 | 8.900 | 34886 | 3027 | 3.73% |
| 2025-03-20 | 9.380 | 8.900 | -0.410 | -4.40% | 8.880 | 9.500 | 32503 | 2993 | 3.47% |
| 2025-03-19 | 9.980 | 9.310 | -0.810 | -8.00% | 9.120 | 9.980 | 48003 | 4628 | 5.13% |
| 2025-03-18 | 9.830 | 10.120 | 0.320 | 3.27% | 9.600 | 10.140 | 47063 | 4652 | 5.03% |
| 2025-03-17 | 9.580 | 9.800 | 0.260 | 2.73% | 9.550 | 10.030 | 65485 | 6418 | 7.00% |
| 2025-03-14 | 9.230 | 9.540 | 0.200 | 2.14% | 9.230 | 9.640 | 65270 | 6211 | 6.97% |
| 2025-03-13 | 9.320 | 9.340 | -0.020 | -0.21% | 9.100 | 9.480 | 30426 | 2820 | 3.25% |
| 2025-03-12 | 9.460 | 9.360 | 0.060 | 0.65% | 9.220 | 9.460 | 33651 | 3148 | 3.59% |
| 2025-03-11 | 9.200 | 9.300 | -0.010 | -0.11% | 9.100 | 9.340 | 36100 | 3333 | 3.86% |
| 2025-03-10 | 9.180 | 9.310 | 0.120 | 1.31% | 9.110 | 9.430 | 38142 | 3544 | 4.07% |
| 2025-03-07 | 9.270 | 9.190 | 0.140 | 1.55% | 9.050 | 9.460 | 67623 | 6266 | 7.22% |
| 2025-03-06 | 9.150 | 9.050 | -0.130 | -1.42% | 8.800 | 9.190 | 58130 | 5235 | 6.21% |
| 2025-03-05 | 8.880 | 9.180 | 0.260 | 2.91% | 8.870 | 9.250 | 74523 | 6759 | 7.96% |
| 2025-03-04 | 8.750 | 8.920 | 0.340 | 3.96% | 8.590 | 8.990 | 63898 | 5639 | 6.83% |
| 2025-03-03 | 8.320 | 8.580 | 0.280 | 3.37% | 8.160 | 8.780 | 46289 | 3947 | 4.94% |
| 2025-02-28 | 8.460 | 8.300 | -0.210 | -2.47% | 8.210 | 8.650 | 36083 | 3068 | 3.85% |
| 2025-02-27 | 8.370 | 8.510 | 0.150 | 1.79% | 8.350 | 8.560 | 37383 | 3157 | 3.99% |
| 2025-02-26 | 8.350 | 8.360 | 0.010 | 0.12% | 8.260 | 8.470 | 33430 | 2791 | 3.57% |
| 2025-02-25 | 8.260 | 8.350 | -0.160 | -1.88% | 8.160 | 8.510 | 51074 | 4236 | 5.46% |
| 2025-02-24 | 8.820 | 8.510 | 0.260 | 3.15% | 8.470 | 9.460 | 107070 | 9618 | 11.44% |
| 2025-02-21 | 8.200 | 8.250 | 0.060 | 0.73% | 8.040 | 8.340 | 31255 | 2565 | 3.34% |
| 2025-02-20 | 8.000 | 8.190 | 0.180 | 2.25% | 7.950 | 8.330 | 31441 | 2566 | 3.36% |
| 2025-02-19 | 7.900 | 8.010 | 0.130 | 1.65% | 7.800 | 8.050 | 22411 | 1777 | 2.37% |
| 2025-02-18 | 8.200 | 7.880 | -0.380 | -4.60% | 7.840 | 8.240 | 24077 | 1938 | 2.54% |
| 2025-02-17 | 7.940 | 8.260 | 0.320 | 4.03% | 7.900 | 8.300 | 34269 | 2799 | 3.62% |
| 2025-02-14 | 8.180 | 7.940 | -0.130 | -1.61% | 7.880 | 8.180 | 20098 | 1603 | 2.12% |
| 2025-02-13 | 8.160 | 8.070 | -0.160 | -1.94% | 8.050 | 8.400 | 30624 | 2525 | 3.23% |
| 2025-02-12 | 7.960 | 8.230 | 0.120 | 1.48% | 7.960 | 8.280 | 35893 | 2929 | 3.79% |
| 2025-02-11 | 7.960 | 8.110 | 0.160 | 2.01% | 7.880 | 8.180 | 38603 | 3107 | 4.07% |
| 2025-02-10 | 7.780 | 7.950 | 0.150 | 1.92% | 7.760 | 7.980 | 34553 | 2711 | 3.65% |
| 2025-02-07 | 7.590 | 7.800 | 0.210 | 2.77% | 7.510 | 7.940 | 46668 | 3612 | 4.93% |
| 2025-02-06 | 7.350 | 7.590 | 0.200 | 2.71% | 7.280 | 7.650 | 23024 | 1727 | 2.43% |
| 2025-02-05 | 7.340 | 7.390 | 0.080 | 1.09% | 7.260 | 7.440 | 10095 | 739 | 1.07% |
| 2025-01-27 | 7.370 | 7.310 | 0.010 | 0.14% | 7.280 | 7.450 | 10638 | 784 | 1.12% |
| 2025-01-24 | 7.460 | 7.300 | -0.010 | -0.14% | 7.240 | 7.460 | 15032 | 1100 | 1.59% |
| 2025-01-23 | 7.560 | 7.310 | -0.070 | -0.95% | 7.270 | 7.770 | 28466 | 2148 | 3.00% |
| 2025-01-22 | 7.580 | 7.380 | -0.210 | -2.77% | 7.260 | 7.620 | 13918 | 1031 | 1.47% |
| 2025-01-21 | 7.750 | 7.590 | -0.120 | -1.56% | 7.520 | 7.790 | 11155 | 851 | 1.18% |
| 2025-01-20 | 7.950 | 7.710 | -0.130 | -1.66% | 7.580 | 7.980 | 17751 | 1384 | 1.87% |
| 2025-01-17 | 8.050 | 7.840 | -0.190 | -2.37% | 7.760 | 8.050 | 17765 | 1403 | 1.87% |
| 2025-01-16 | 8.300 | 8.030 | -0.060 | -0.74% | 7.910 | 8.360 | 32549 | 2648 | 3.44% |
| 2025-01-15 | 7.990 | 8.090 | 0.000 | 0.00% | 7.900 | 8.270 | 39510 | 3182 | 4.17% |
| 2025-01-14 | 7.390 | 8.090 | 0.740 | 10.07% | 7.380 | 8.220 | 42222 | 3320 | 4.46% |
| 2025-01-13 | 7.350 | 7.350 | -0.240 | -3.16% | 7.260 | 7.620 | 15267 | 1137 | 1.61% |
| 2025-01-10 | 7.700 | 7.590 | -0.300 | -3.80% | 7.550 | 7.870 | 26101 | 2006 | 2.75% |
| 2025-01-09 | 7.960 | 7.890 | 0.030 | 0.38% | 7.690 | 8.090 | 33848 | 2677 | 3.57% |
| 2025-01-08 | 7.770 | 7.860 | 0.160 | 2.08% | 7.370 | 7.900 | 30239 | 2300 | 3.19% |
| 2025-01-07 | 7.350 | 7.700 | 0.360 | 4.90% | 7.350 | 7.740 | 30862 | 2335 | 3.26% |
| 2025-01-06 | 7.230 | 7.340 | 0.080 | 1.10% | 7.180 | 7.400 | 17353 | 1267 | 1.83% |
| 2025-01-03 | 7.260 | 7.260 | 0.010 | 0.14% | 7.130 | 7.390 | 19083 | 1381 | 2.01% |
| 2025-01-02 | 7.220 | 7.250 | 0.030 | 0.42% | 7.120 | 7.500 | 22873 | 1677 | 2.41% |
| 2024-12-31 | 7.210 | 7.220 | 0.020 | 0.28% | 7.210 | 7.580 | 22377 | 1647 | 2.36% |
| 2024-12-30 | 7.570 | 7.200 | -0.510 | -6.61% | 7.130 | 7.600 | 38100 | 2789 | 4.02% |
| 2024-12-27 | 7.160 | 7.710 | 0.610 | 8.59% | 7.080 | 7.800 | 56308 | 4253 | 5.94% |
| 2024-12-26 | 7.100 | 7.100 | 0.000 | 0.00% | 7.080 | 7.290 | 22074 | 1587 | 2.33% |