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 07:27:31 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 | 5.89 | 5.57 | -0.62 | -10.02% | 5.57 | 5.89 | 307025 | 17291 | 3.14% |
| 2025-04-03 | 6.05 | 6.19 | 0.08 | 1.31% | 6.02 | 6.20 | 213581 | 13125 | 2.18% |
| 2025-04-02 | 6.13 | 6.11 | -0.02 | -0.33% | 6.09 | 6.26 | 235085 | 14461 | 2.40% |
| 2025-04-01 | 6.26 | 6.13 | -0.02 | -0.33% | 6.12 | 6.28 | 221565 | 13713 | 2.27% |
| 2025-03-31 | 6.40 | 6.15 | -0.33 | -5.09% | 6.09 | 6.44 | 368808 | 22859 | 3.77% |
| 2025-03-28 | 6.54 | 6.48 | -0.05 | -0.77% | 6.48 | 6.61 | 200483 | 13079 | 2.05% |
| 2025-03-27 | 6.64 | 6.53 | -0.13 | -1.95% | 6.45 | 6.66 | 280763 | 18390 | 2.87% |
| 2025-03-26 | 6.77 | 6.66 | -0.14 | -2.06% | 6.58 | 6.98 | 538501 | 36228 | 5.51% |
| 2025-03-25 | 7.41 | 6.80 | -0.76 | -10.05% | 6.80 | 7.47 | 673018 | 47731 | 6.88% |
| 2025-03-24 | 7.68 | 7.56 | -0.04 | -0.53% | 7.35 | 7.90 | 721321 | 55018 | 7.38% |
| 2025-03-21 | 7.41 | 7.60 | 0.12 | 1.60% | 7.40 | 7.97 | 766970 | 58983 | 7.84% |
| 2025-03-20 | 7.42 | 7.48 | 0.06 | 0.81% | 7.30 | 7.60 | 339344 | 25252 | 3.47% |
| 2025-03-19 | 7.50 | 7.42 | -0.07 | -0.93% | 7.35 | 7.52 | 283765 | 21063 | 2.90% |
| 2025-03-18 | 7.50 | 7.49 | -0.11 | -1.45% | 7.44 | 7.62 | 524374 | 39439 | 5.36% |
| 2025-03-17 | 7.29 | 7.60 | 0.33 | 4.54% | 7.26 | 7.78 | 787266 | 59537 | 8.05% |
| 2025-03-14 | 7.01 | 7.27 | 0.40 | 5.82% | 7.01 | 7.40 | 646652 | 46728 | 6.61% |
| 2025-03-13 | 6.90 | 6.87 | -0.05 | -0.72% | 6.72 | 6.95 | 236828 | 16139 | 2.42% |
| 2025-03-12 | 6.99 | 6.92 | -0.06 | -0.86% | 6.90 | 7.05 | 232908 | 16200 | 2.38% |
| 2025-03-11 | 6.95 | 6.98 | -0.10 | -1.41% | 6.90 | 7.04 | 208938 | 14527 | 2.14% |
| 2025-03-10 | 7.05 | 7.08 | 0.08 | 1.14% | 6.92 | 7.17 | 330174 | 23254 | 3.38% |
| 2025-03-07 | 7.18 | 7.00 | -0.25 | -3.45% | 6.95 | 7.18 | 345431 | 24308 | 3.53% |
| 2025-03-06 | 7.10 | 7.25 | 0.15 | 2.11% | 7.05 | 7.33 | 409671 | 29638 | 4.19% |
| 2025-03-05 | 7.26 | 7.10 | 0.11 | 1.57% | 6.82 | 7.40 | 449762 | 31597 | 4.60% |
| 2025-03-04 | 6.93 | 6.99 | -0.02 | -0.29% | 6.90 | 7.03 | 221251 | 15397 | 2.26% |
| 2025-03-03 | 7.28 | 7.01 | -0.25 | -3.44% | 6.98 | 7.36 | 364584 | 25996 | 3.73% |
| 2025-02-28 | 7.51 | 7.26 | -0.39 | -5.10% | 7.24 | 7.59 | 602960 | 44755 | 6.17% |
| 2025-02-27 | 7.10 | 7.65 | 0.58 | 8.20% | 7.07 | 7.78 | 923350 | 70293 | 9.44% |
| 2025-02-26 | 6.94 | 7.07 | 0.20 | 2.91% | 6.88 | 7.13 | 360363 | 25346 | 3.69% |
| 2025-02-25 | 6.83 | 6.87 | -0.10 | -1.43% | 6.78 | 7.08 | 348209 | 24155 | 3.56% |
| 2025-02-24 | 6.98 | 6.97 | 0.00 | 0.00% | 6.85 | 7.24 | 485073 | 34090 | 4.96% |
| 2025-02-21 | 6.95 | 6.97 | -0.03 | -0.43% | 6.88 | 7.20 | 585287 | 41088 | 5.99% |
| 2025-02-20 | 7.48 | 7.00 | 0.07 | 1.01% | 6.94 | 7.48 | 903793 | 65278 | 9.24% |
| 2025-02-19 | 6.93 | 6.93 | 0.63 | 10.00% | 6.93 | 6.93 | 107224 | 7430 | 1.10% |
| 2025-02-18 | 6.54 | 6.30 | -0.27 | -4.11% | 6.27 | 6.54 | 229557 | 14722 | 2.35% |
| 2025-02-17 | 6.50 | 6.57 | 0.08 | 1.23% | 6.50 | 6.65 | 195335 | 12844 | 2.00% |
| 2025-02-14 | 6.55 | 6.49 | -0.13 | -1.96% | 6.45 | 6.60 | 219138 | 14245 | 2.24% |
| 2025-02-13 | 6.76 | 6.62 | -0.07 | -1.05% | 6.60 | 6.77 | 214204 | 14277 | 2.19% |
| 2025-02-12 | 6.48 | 6.69 | 0.14 | 2.14% | 6.46 | 6.77 | 294849 | 19647 | 3.02% |
| 2025-02-11 | 6.57 | 6.55 | 0.02 | 0.31% | 6.49 | 6.77 | 270914 | 17883 | 2.77% |
| 2025-02-10 | 6.42 | 6.53 | 0.13 | 2.03% | 6.38 | 6.62 | 234672 | 15220 | 2.40% |
| 2025-02-07 | 6.28 | 6.40 | 0.12 | 1.91% | 6.26 | 6.65 | 365697 | 23702 | 3.74% |
| 2025-02-06 | 6.24 | 6.28 | 0.03 | 0.48% | 6.09 | 6.29 | 243038 | 15070 | 2.49% |
| 2025-02-05 | 6.27 | 6.25 | -0.03 | -0.48% | 6.19 | 6.34 | 171958 | 10753 | 1.76% |
| 2025-01-27 | 6.21 | 6.28 | 0.07 | 1.13% | 6.18 | 6.39 | 213446 | 13436 | 2.18% |
| 2025-01-24 | 6.04 | 6.21 | 0.14 | 2.31% | 6.03 | 6.26 | 238278 | 14649 | 2.44% |
| 2025-01-23 | 6.13 | 6.07 | 0.01 | 0.17% | 6.06 | 6.22 | 175688 | 10788 | 1.80% |
| 2025-01-22 | 6.21 | 6.06 | -0.14 | -2.26% | 6.03 | 6.21 | 166981 | 10174 | 1.71% |
| 2025-01-21 | 6.20 | 6.20 | 0.01 | 0.16% | 6.14 | 6.28 | 151990 | 9427 | 1.55% |
| 2025-01-20 | 6.26 | 6.19 | 0.02 | 0.32% | 6.10 | 6.27 | 181369 | 11257 | 1.85% |
| 2025-01-17 | 6.19 | 6.17 | -0.13 | -2.06% | 6.11 | 6.26 | 236491 | 14618 | 2.42% |
| 2025-01-16 | 6.13 | 6.30 | 0.19 | 3.11% | 6.05 | 6.47 | 313272 | 19504 | 3.20% |
| 2025-01-15 | 6.08 | 6.11 | 0.04 | 0.66% | 6.01 | 6.30 | 245525 | 15075 | 2.51% |
| 2025-01-14 | 5.81 | 6.07 | 0.29 | 5.02% | 5.81 | 6.09 | 230608 | 13869 | 2.36% |
| 2025-01-13 | 5.70 | 5.78 | 0.03 | 0.52% | 5.59 | 5.85 | 190597 | 10962 | 1.95% |
| 2025-01-10 | 6.05 | 5.75 | -0.28 | -4.64% | 5.75 | 6.19 | 257256 | 15319 | 2.63% |
| 2025-01-09 | 6.01 | 6.03 | -0.04 | -0.66% | 5.98 | 6.14 | 174300 | 10564 | 1.78% |
| 2025-01-08 | 6.17 | 6.07 | -0.09 | -1.46% | 5.79 | 6.17 | 335112 | 20008 | 3.43% |
| 2025-01-07 | 6.09 | 6.16 | 0.09 | 1.48% | 6.03 | 6.24 | 211249 | 12938 | 2.16% |
| 2025-01-06 | 6.15 | 6.07 | -0.25 | -3.96% | 6.01 | 6.44 | 372225 | 23064 | 3.81% |
| 2025-01-03 | 6.74 | 6.32 | -0.67 | -9.59% | 6.29 | 6.83 | 576940 | 37576 | 5.90% |
| 2025-01-02 | 7.56 | 6.99 | -0.78 | -10.04% | 6.99 | 7.58 | 612198 | 43903 | 6.26% |
| 2024-12-31 | 8.10 | 7.77 | -0.39 | -4.78% | 7.61 | 8.58 | 794385 | 64142 | 8.12% |
| 2024-12-30 | 7.80 | 8.16 | 0.18 | 2.26% | 7.57 | 8.18 | 492806 | 38588 | 5.04% |