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 01:20:24 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 7.53 | 7.06 | -0.78 | -9.95% | 7.06 | 7.56 | 866541 | 62925 | 1.99% |
| 2025-04-03 | 7.80 | 7.84 | -0.03 | -0.38% | 7.78 | 7.90 | 263138 | 20658 | 0.60% |
| 2025-04-02 | 7.82 | 7.87 | 0.05 | 0.64% | 7.80 | 7.89 | 200396 | 15753 | 0.46% |
| 2025-04-01 | 7.79 | 7.82 | 0.05 | 0.64% | 7.78 | 7.88 | 202762 | 15870 | 0.46% |
| 2025-03-31 | 7.91 | 7.77 | -0.17 | -2.14% | 7.74 | 7.95 | 389492 | 30478 | 0.89% |
| 2025-03-28 | 7.95 | 7.94 | -0.01 | -0.13% | 7.90 | 7.99 | 240895 | 19134 | 0.55% |
| 2025-03-27 | 7.94 | 7.95 | 0.01 | 0.13% | 7.88 | 8.01 | 211199 | 16784 | 0.48% |
| 2025-03-26 | 7.95 | 7.94 | -0.02 | -0.25% | 7.93 | 7.99 | 230268 | 18320 | 0.53% |
| 2025-03-25 | 7.95 | 7.96 | 0.02 | 0.25% | 7.90 | 7.99 | 255011 | 20263 | 0.58% |
| 2025-03-24 | 7.97 | 7.94 | -0.04 | -0.50% | 7.87 | 8.00 | 322726 | 25611 | 0.74% |
| 2025-03-21 | 8.07 | 7.98 | -0.12 | -1.48% | 7.96 | 8.13 | 379095 | 30461 | 0.87% |
| 2025-03-20 | 8.16 | 8.10 | -0.07 | -0.86% | 8.08 | 8.17 | 328426 | 26671 | 0.75% |
| 2025-03-19 | 8.16 | 8.17 | 0.01 | 0.12% | 8.12 | 8.22 | 356920 | 29127 | 0.82% |
| 2025-03-18 | 8.19 | 8.16 | -0.01 | -0.12% | 8.12 | 8.22 | 313568 | 25579 | 0.72% |
| 2025-03-17 | 8.24 | 8.17 | -0.06 | -0.73% | 8.15 | 8.24 | 457776 | 37438 | 1.05% |
| 2025-03-14 | 8.00 | 8.23 | 0.24 | 3.00% | 8.00 | 8.29 | 811739 | 66378 | 1.86% |
| 2025-03-13 | 8.03 | 7.99 | -0.04 | -0.50% | 7.93 | 8.09 | 343294 | 27439 | 0.79% |
| 2025-03-12 | 8.03 | 8.03 | 0.00 | 0.00% | 8.00 | 8.14 | 341215 | 27481 | 0.78% |
| 2025-03-11 | 7.95 | 8.03 | 0.03 | 0.38% | 7.90 | 8.03 | 266514 | 21275 | 0.61% |
| 2025-03-10 | 8.01 | 8.00 | -0.05 | -0.62% | 7.95 | 8.05 | 296181 | 23660 | 0.68% |
| 2025-03-07 | 8.13 | 8.05 | -0.11 | -1.35% | 8.02 | 8.14 | 333765 | 26950 | 0.76% |
| 2025-03-06 | 8.06 | 8.16 | 0.13 | 1.62% | 8.05 | 8.20 | 471800 | 38420 | 1.08% |
| 2025-03-05 | 8.02 | 8.03 | 0.01 | 0.12% | 7.91 | 8.05 | 333069 | 26603 | 0.76% |
| 2025-03-04 | 7.97 | 8.02 | 0.02 | 0.25% | 7.96 | 8.08 | 270189 | 21700 | 0.62% |
| 2025-03-03 | 8.00 | 8.00 | 0.01 | 0.13% | 7.95 | 8.10 | 347034 | 27872 | 0.80% |
| 2025-02-28 | 8.18 | 7.99 | -0.23 | -2.80% | 7.98 | 8.29 | 508520 | 41327 | 1.17% |
| 2025-02-27 | 8.20 | 8.22 | -0.03 | -0.36% | 8.08 | 8.27 | 512627 | 41897 | 1.17% |
| 2025-02-26 | 8.10 | 8.25 | 0.16 | 1.98% | 8.08 | 8.25 | 483089 | 39395 | 1.11% |
| 2025-02-25 | 8.14 | 8.09 | -0.13 | -1.58% | 8.07 | 8.17 | 332406 | 26985 | 0.76% |
| 2025-02-24 | 8.28 | 8.22 | -0.08 | -0.96% | 8.17 | 8.30 | 465589 | 38396 | 1.07% |
| 2025-02-21 | 8.17 | 8.30 | 0.13 | 1.59% | 8.13 | 8.31 | 542443 | 44737 | 1.24% |
| 2025-02-20 | 8.17 | 8.17 | -0.03 | -0.37% | 8.11 | 8.21 | 254745 | 20796 | 0.58% |
| 2025-02-19 | 8.11 | 8.20 | 0.06 | 0.74% | 8.11 | 8.25 | 335032 | 27414 | 0.77% |
| 2025-02-18 | 8.33 | 8.14 | -0.20 | -2.40% | 8.10 | 8.33 | 395879 | 32562 | 0.91% |
| 2025-02-17 | 8.41 | 8.34 | -0.02 | -0.24% | 8.30 | 8.47 | 420339 | 35220 | 0.96% |
| 2025-02-14 | 8.31 | 8.36 | 0.03 | 0.36% | 8.27 | 8.38 | 321716 | 26818 | 0.74% |
| 2025-02-13 | 8.46 | 8.33 | -0.11 | -1.30% | 8.29 | 8.46 | 551263 | 46142 | 1.26% |
| 2025-02-12 | 8.26 | 8.44 | 0.13 | 1.56% | 8.24 | 8.44 | 446143 | 37140 | 1.02% |
| 2025-02-11 | 8.37 | 8.31 | -0.06 | -0.72% | 8.23 | 8.37 | 315370 | 26114 | 0.72% |
| 2025-02-10 | 8.29 | 8.37 | 0.00 | 0.00% | 8.29 | 8.45 | 606792 | 50858 | 1.39% |
| 2025-02-07 | 8.03 | 8.37 | 0.32 | 3.98% | 8.00 | 8.62 | 962202 | 80071 | 2.20% |
| 2025-02-06 | 7.91 | 8.05 | 0.11 | 1.39% | 7.89 | 8.05 | 350097 | 27949 | 0.80% |
| 2025-02-05 | 7.99 | 7.94 | 0.01 | 0.13% | 7.90 | 8.01 | 277492 | 22081 | 0.64% |
| 2025-01-27 | 8.10 | 7.93 | -0.14 | -1.73% | 7.93 | 8.11 | 349485 | 28051 | 0.80% |
| 2025-01-24 | 8.03 | 8.07 | 0.02 | 0.25% | 8.02 | 8.15 | 378016 | 30605 | 0.87% |
| 2025-01-23 | 8.07 | 8.05 | 0.10 | 1.26% | 8.03 | 8.25 | 503697 | 40986 | 1.15% |
| 2025-01-22 | 7.94 | 7.95 | 0.01 | 0.13% | 7.86 | 7.98 | 259194 | 20514 | 0.59% |
| 2025-01-21 | 7.98 | 7.94 | 0.01 | 0.13% | 7.88 | 8.01 | 228747 | 18167 | 0.52% |
| 2025-01-20 | 8.00 | 7.99 | 0.05 | 0.63% | 7.96 | 8.08 | 289827 | 23210 | 0.66% |
| 2025-01-17 | 7.86 | 7.94 | 0.04 | 0.51% | 7.86 | 7.99 | 271479 | 21540 | 0.62% |
| 2025-01-16 | 7.96 | 7.90 | -0.03 | -0.38% | 7.82 | 8.05 | 358503 | 28427 | 0.82% |
| 2025-01-15 | 7.93 | 7.93 | -0.07 | -0.88% | 7.89 | 7.99 | 416542 | 33032 | 0.95% |
| 2025-01-14 | 7.70 | 8.00 | 0.24 | 3.09% | 7.67 | 8.04 | 754368 | 59421 | 1.73% |
| 2025-01-13 | 7.48 | 7.76 | 0.23 | 3.05% | 7.44 | 7.90 | 710160 | 54956 | 1.63% |
| 2025-01-10 | 7.64 | 7.53 | -0.13 | -1.70% | 7.53 | 7.73 | 242903 | 18559 | 0.56% |
| 2025-01-09 | 7.70 | 7.66 | -0.07 | -0.91% | 7.65 | 7.75 | 237288 | 18249 | 0.54% |
| 2025-01-08 | 7.74 | 7.73 | -0.07 | -0.90% | 7.51 | 7.80 | 496891 | 37978 | 1.14% |
| 2025-01-07 | 7.75 | 7.80 | 0.07 | 0.91% | 7.68 | 7.82 | 315729 | 24474 | 0.72% |
| 2025-01-06 | 7.74 | 7.73 | -0.02 | -0.26% | 7.65 | 7.80 | 303405 | 23438 | 0.70% |
| 2025-01-03 | 7.96 | 7.75 | -0.20 | -2.52% | 7.72 | 8.01 | 436940 | 34256 | 1.00% |
| 2025-01-02 | 8.35 | 7.95 | -0.41 | -4.90% | 7.84 | 8.35 | 641348 | 52076 | 1.47% |
| 2024-12-31 | 8.80 | 8.36 | -0.47 | -5.32% | 8.35 | 8.83 | 644263 | 55230 | 1.48% |
| 2024-12-30 | 8.71 | 8.83 | 0.09 | 1.03% | 8.69 | 8.84 | 385891 | 33915 | 0.88% |