致敬每一个财富自由的梦想，祝大家早日进化为游资
当前时间：2025-04-08 19:50:37 休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 6.29 | 6.38 | 0.03 | 0.47% | 6.26 | 6.48 | 94522 | 6003 | 2.04% |
| 2025-04-07 | 6.87 | 6.35 | -0.71 | -10.06% | 6.35 | 6.87 | 129944 | 8418 | 2.80% |
| 2025-04-03 | 7.00 | 7.06 | 0.01 | 0.14% | 6.98 | 7.09 | 83943 | 5903 | 1.81% |
| 2025-04-02 | 7.11 | 7.05 | -0.06 | -0.84% | 7.03 | 7.16 | 58364 | 4134 | 1.26% |
| 2025-04-01 | 7.03 | 7.11 | 0.09 | 1.28% | 7.03 | 7.14 | 78938 | 5601 | 1.70% |
| 2025-03-31 | 7.21 | 7.02 | -0.25 | -3.44% | 6.97 | 7.25 | 138313 | 9775 | 2.98% |
| 2025-03-28 | 7.56 | 7.27 | -0.31 | -4.09% | 7.24 | 7.57 | 190201 | 13987 | 4.10% |
| 2025-03-27 | 7.43 | 7.58 | 0.06 | 0.80% | 7.43 | 7.64 | 211443 | 15986 | 4.56% |
| 2025-03-26 | 7.49 | 7.52 | 0.04 | 0.53% | 7.41 | 7.61 | 218632 | 16430 | 4.71% |
| 2025-03-25 | 7.26 | 7.48 | 0.21 | 2.89% | 7.24 | 7.56 | 259938 | 19308 | 5.60% |
| 2025-03-24 | 7.25 | 7.27 | 0.02 | 0.28% | 7.11 | 7.30 | 99953 | 7211 | 2.15% |
| 2025-03-21 | 7.26 | 7.25 | -0.01 | -0.14% | 7.18 | 7.32 | 77819 | 5644 | 1.68% |
| 2025-03-20 | 7.25 | 7.26 | 0.01 | 0.14% | 7.22 | 7.31 | 67829 | 4924 | 1.46% |
| 2025-03-19 | 7.26 | 7.25 | -0.04 | -0.55% | 7.20 | 7.29 | 61702 | 4470 | 1.33% |
| 2025-03-18 | 7.32 | 7.29 | -0.01 | -0.14% | 7.24 | 7.33 | 71153 | 5173 | 1.53% |
| 2025-03-17 | 7.27 | 7.30 | 0.05 | 0.69% | 7.24 | 7.35 | 109214 | 7965 | 2.35% |
| 2025-03-14 | 7.20 | 7.25 | 0.05 | 0.69% | 7.17 | 7.26 | 97897 | 7067 | 2.11% |
| 2025-03-13 | 7.13 | 7.20 | 0.06 | 0.84% | 7.09 | 7.20 | 98712 | 7056 | 2.13% |
| 2025-03-12 | 7.15 | 7.14 | -0.03 | -0.42% | 7.11 | 7.18 | 70240 | 5014 | 1.51% |
| 2025-03-11 | 7.06 | 7.17 | 0.08 | 1.13% | 7.02 | 7.17 | 92138 | 6545 | 1.99% |
| 2025-03-10 | 7.08 | 7.09 | 0.04 | 0.57% | 7.01 | 7.10 | 61330 | 4333 | 1.32% |
| 2025-03-07 | 7.03 | 7.05 | 0.02 | 0.28% | 7.01 | 7.08 | 63402 | 4470 | 1.37% |
| 2025-03-06 | 7.00 | 7.03 | 0.05 | 0.72% | 6.97 | 7.05 | 59056 | 4144 | 1.27% |
| 2025-03-05 | 7.05 | 6.98 | -0.09 | -1.27% | 6.94 | 7.06 | 70530 | 4918 | 1.52% |
| 2025-03-04 | 7.04 | 7.07 | 0.02 | 0.28% | 6.98 | 7.07 | 44734 | 3145 | 0.96% |
| 2025-03-03 | 7.04 | 7.05 | 0.00 | 0.00% | 7.02 | 7.16 | 72277 | 5131 | 1.56% |
| 2025-02-28 | 7.18 | 7.05 | -0.11 | -1.54% | 7.04 | 7.22 | 100488 | 7170 | 2.17% |
| 2025-02-27 | 7.19 | 7.16 | -0.01 | -0.14% | 7.09 | 7.19 | 73894 | 5270 | 1.59% |
| 2025-02-26 | 7.10 | 7.17 | 0.07 | 0.99% | 7.09 | 7.21 | 77046 | 5508 | 1.66% |
| 2025-02-25 | 7.11 | 7.10 | -0.09 | -1.25% | 7.08 | 7.15 | 78091 | 5552 | 1.68% |
| 2025-02-24 | 7.01 | 7.19 | 0.19 | 2.71% | 7.01 | 7.27 | 159710 | 11411 | 3.44% |
| 2025-02-21 | 7.05 | 7.00 | -0.05 | -0.71% | 6.94 | 7.06 | 71908 | 5024 | 1.55% |
| 2025-02-20 | 7.04 | 7.05 | 0.01 | 0.14% | 7.02 | 7.09 | 54597 | 3855 | 1.18% |
| 2025-02-19 | 7.00 | 7.04 | 0.02 | 0.28% | 6.97 | 7.05 | 58079 | 4070 | 1.25% |
| 2025-02-18 | 7.08 | 7.02 | -0.09 | -1.27% | 7.01 | 7.14 | 75505 | 5354 | 1.63% |
| 2025-02-17 | 7.10 | 7.11 | 0.03 | 0.42% | 7.05 | 7.12 | 57458 | 4068 | 1.24% |
| 2025-02-14 | 7.16 | 7.08 | -0.06 | -0.84% | 7.06 | 7.16 | 57010 | 4040 | 1.23% |
| 2025-02-13 | 7.10 | 7.14 | 0.04 | 0.56% | 7.09 | 7.17 | 70310 | 5017 | 1.51% |
| 2025-02-12 | 7.05 | 7.10 | 0.02 | 0.28% | 7.03 | 7.14 | 68606 | 4862 | 1.48% |
| 2025-02-11 | 7.13 | 7.08 | -0.07 | -0.98% | 7.04 | 7.16 | 55664 | 3938 | 1.20% |
| 2025-02-10 | 7.14 | 7.15 | 0.03 | 0.42% | 7.09 | 7.18 | 71929 | 5119 | 1.55% |
| 2025-02-07 | 7.05 | 7.12 | 0.08 | 1.14% | 7.02 | 7.16 | 90528 | 6431 | 1.95% |
| 2025-02-06 | 6.98 | 7.04 | 0.04 | 0.57% | 6.93 | 7.04 | 52817 | 3692 | 1.14% |
| 2025-02-05 | 7.06 | 7.00 | -0.02 | -0.28% | 6.96 | 7.10 | 52826 | 3697 | 1.14% |
| 2025-01-27 | 7.05 | 7.02 | 0.00 | 0.00% | 7.02 | 7.11 | 51056 | 3608 | 1.10% |
| 2025-01-24 | 6.98 | 7.02 | 0.04 | 0.57% | 6.91 | 7.04 | 53189 | 3707 | 1.15% |
| 2025-01-23 | 7.06 | 6.98 | -0.02 | -0.29% | 6.98 | 7.11 | 62651 | 4421 | 1.35% |
| 2025-01-22 | 7.09 | 7.00 | -0.10 | -1.41% | 6.98 | 7.10 | 55158 | 3876 | 1.19% |
| 2025-01-21 | 7.20 | 7.10 | -0.09 | -1.25% | 7.08 | 7.23 | 84874 | 6047 | 1.83% |
| 2025-01-20 | 7.18 | 7.19 | 0.08 | 1.13% | 7.11 | 7.39 | 127488 | 9178 | 2.75% |
| 2025-01-17 | 7.22 | 7.11 | -0.26 | -3.53% | 7.10 | 7.26 | 223276 | 15979 | 4.81% |
| 2025-01-16 | 6.87 | 7.37 | 0.50 | 7.28% | 6.87 | 7.56 | 328243 | 24155 | 7.07% |
| 2025-01-15 | 7.00 | 6.87 | -0.24 | -3.38% | 6.82 | 7.00 | 109174 | 7512 | 2.35% |
| 2025-01-14 | 6.91 | 7.11 | 0.23 | 3.34% | 6.90 | 7.12 | 54721 | 3848 | 1.18% |
| 2025-01-13 | 6.82 | 6.88 | 0.01 | 0.15% | 6.78 | 6.90 | 31129 | 2128 | 0.67% |
| 2025-01-10 | 7.05 | 6.87 | -0.18 | -2.55% | 6.87 | 7.07 | 37398 | 2605 | 0.81% |
| 2025-01-09 | 7.08 | 7.05 | -0.03 | -0.42% | 7.03 | 7.09 | 26801 | 1893 | 0.58% |
| 2025-01-08 | 7.16 | 7.08 | -0.08 | -1.12% | 6.94 | 7.16 | 48507 | 3416 | 1.05% |
| 2025-01-07 | 7.18 | 7.16 | 0.03 | 0.42% | 7.03 | 7.18 | 35599 | 2531 | 0.77% |
| 2025-01-06 | 7.10 | 7.13 | 0.03 | 0.42% | 6.95 | 7.21 | 43577 | 3093 | 0.94% |
| 2025-01-03 | 7.29 | 7.10 | -0.14 | -1.93% | 7.08 | 7.34 | 58554 | 4235 | 1.26% |
| 2025-01-02 | 7.37 | 7.24 | -0.14 | -1.90% | 7.19 | 7.47 | 55665 | 4085 | 1.20% |
| 2024-12-31 | 7.60 | 7.38 | -0.19 | -2.51% | 7.37 | 7.62 | 61507 | 4592 | 1.33% |
| 2024-12-30 | 7.62 | 7.57 | -0.04 | -0.53% | 7.52 | 7.64 | 37408 | 2829 | 0.81% |