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：2025-04-10 00:08:16 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 9.01 | 9.19 | 0.00 | 0.00% | 8.48 | 9.30 | 324579 | 28836 | 7.38% |
| 2025-04-08 | 8.70 | 9.19 | 0.46 | 5.27% | 8.69 | 9.24 | 308946 | 27902 | 7.03% |
| 2025-04-07 | 8.98 | 8.73 | -0.68 | -7.23% | 8.48 | 9.35 | 330786 | 29558 | 7.52% |
| 2025-04-03 | 9.02 | 9.41 | 0.29 | 3.18% | 9.00 | 9.57 | 316542 | 29618 | 7.20% |
| 2025-04-02 | 9.22 | 9.12 | -0.16 | -1.72% | 9.09 | 9.27 | 156541 | 14291 | 3.56% |
| 2025-04-01 | 9.04 | 9.28 | 0.30 | 3.34% | 9.04 | 9.28 | 245193 | 22566 | 5.58% |
| 2025-03-31 | 8.99 | 8.98 | -0.08 | -0.88% | 8.91 | 9.23 | 162240 | 14710 | 3.69% |
| 2025-03-28 | 8.96 | 9.06 | 0.09 | 1.00% | 8.96 | 9.23 | 198783 | 18087 | 4.52% |
| 2025-03-27 | 9.08 | 8.97 | -0.17 | -1.86% | 8.92 | 9.14 | 138187 | 12429 | 3.14% |
| 2025-03-26 | 9.23 | 9.14 | -0.09 | -0.98% | 9.02 | 9.25 | 146032 | 13325 | 3.32% |
| 2025-03-25 | 9.10 | 9.23 | 0.05 | 0.54% | 9.03 | 9.38 | 216959 | 20017 | 4.93% |
| 2025-03-24 | 9.28 | 9.18 | 0.06 | 0.66% | 8.99 | 9.44 | 247441 | 22797 | 5.63% |
| 2025-03-21 | 9.00 | 9.12 | 0.06 | 0.66% | 8.99 | 9.20 | 149432 | 13622 | 3.40% |
| 2025-03-20 | 9.08 | 9.06 | -0.07 | -0.77% | 9.04 | 9.19 | 118992 | 10830 | 2.71% |
| 2025-03-19 | 8.91 | 9.13 | 0.19 | 2.13% | 8.88 | 9.20 | 175019 | 15903 | 3.98% |
| 2025-03-18 | 9.00 | 8.94 | -0.01 | -0.11% | 8.87 | 9.00 | 77568 | 6917 | 1.76% |
| 2025-03-17 | 8.88 | 8.95 | 0.05 | 0.56% | 8.85 | 9.05 | 130532 | 11700 | 2.97% |
| 2025-03-14 | 8.86 | 8.90 | -0.08 | -0.89% | 8.82 | 9.05 | 194705 | 17322 | 4.43% |
| 2025-03-13 | 8.59 | 8.98 | 0.35 | 4.06% | 8.59 | 9.27 | 301951 | 26898 | 6.87% |
| 2025-03-12 | 8.55 | 8.63 | 0.08 | 0.94% | 8.52 | 8.66 | 81596 | 7018 | 1.86% |
| 2025-03-11 | 8.41 | 8.55 | 0.08 | 0.94% | 8.40 | 8.55 | 55880 | 4729 | 1.27% |
| 2025-03-10 | 8.38 | 8.47 | 0.10 | 1.19% | 8.36 | 8.49 | 60776 | 5135 | 1.38% |
| 2025-03-07 | 8.38 | 8.37 | -0.04 | -0.48% | 8.32 | 8.43 | 43308 | 3624 | 0.98% |
| 2025-03-06 | 8.40 | 8.41 | 0.01 | 0.12% | 8.35 | 8.42 | 40026 | 3359 | 0.91% |
| 2025-03-05 | 8.47 | 8.40 | -0.10 | -1.18% | 8.34 | 8.49 | 46646 | 3912 | 1.06% |
| 2025-03-04 | 8.38 | 8.50 | 0.09 | 1.07% | 8.37 | 8.53 | 58022 | 4906 | 1.32% |
| 2025-03-03 | 8.35 | 8.41 | 0.10 | 1.20% | 8.30 | 8.50 | 58397 | 4922 | 1.33% |
| 2025-02-28 | 8.37 | 8.31 | -0.09 | -1.07% | 8.29 | 8.45 | 53336 | 4462 | 1.21% |
| 2025-02-27 | 8.51 | 8.40 | -0.09 | -1.06% | 8.28 | 8.53 | 69454 | 5817 | 1.58% |
| 2025-02-26 | 8.35 | 8.49 | 0.15 | 1.80% | 8.35 | 8.49 | 60530 | 5113 | 1.38% |
| 2025-02-25 | 8.42 | 8.34 | -0.13 | -1.53% | 8.33 | 8.47 | 49511 | 4157 | 1.13% |
| 2025-02-24 | 8.39 | 8.47 | 0.07 | 0.83% | 8.36 | 8.49 | 50351 | 4255 | 1.14% |
| 2025-02-21 | 8.43 | 8.40 | -0.02 | -0.24% | 8.36 | 8.50 | 59768 | 5030 | 1.36% |
| 2025-02-20 | 8.44 | 8.42 | -0.02 | -0.24% | 8.36 | 8.50 | 44085 | 3708 | 1.00% |
| 2025-02-19 | 8.44 | 8.44 | -0.03 | -0.35% | 8.39 | 8.51 | 52766 | 4448 | 1.20% |
| 2025-02-18 | 8.58 | 8.47 | -0.16 | -1.85% | 8.44 | 8.67 | 51626 | 4414 | 1.17% |
| 2025-02-17 | 8.49 | 8.63 | 0.15 | 1.77% | 8.42 | 8.65 | 57567 | 4924 | 1.31% |
| 2025-02-14 | 8.52 | 8.48 | -0.05 | -0.59% | 8.46 | 8.57 | 37162 | 3161 | 0.85% |
| 2025-02-13 | 8.67 | 8.53 | -0.08 | -0.93% | 8.52 | 8.67 | 41272 | 3538 | 0.94% |
| 2025-02-12 | 8.57 | 8.61 | 0.04 | 0.47% | 8.54 | 8.66 | 49626 | 4272 | 1.13% |
| 2025-02-11 | 8.50 | 8.57 | 0.05 | 0.59% | 8.44 | 8.65 | 59112 | 5051 | 1.34% |
| 2025-02-10 | 8.50 | 8.52 | 0.07 | 0.83% | 8.44 | 8.53 | 45830 | 3889 | 1.04% |
| 2025-02-07 | 8.40 | 8.45 | 0.04 | 0.48% | 8.37 | 8.49 | 56005 | 4726 | 1.27% |
| 2025-02-06 | 8.31 | 8.41 | 0.07 | 0.84% | 8.26 | 8.41 | 42446 | 3540 | 0.97% |
| 2025-02-05 | 8.38 | 8.34 | 0.01 | 0.12% | 8.28 | 8.41 | 44447 | 3700 | 1.01% |
| 2025-01-27 | 8.22 | 8.33 | 0.17 | 2.08% | 8.17 | 8.41 | 70889 | 5914 | 1.61% |
| 2025-01-24 | 8.13 | 8.16 | 0.00 | 0.00% | 8.10 | 8.20 | 35891 | 2924 | 0.82% |
| 2025-01-23 | 8.25 | 8.16 | 0.01 | 0.12% | 8.15 | 8.31 | 38184 | 3147 | 0.87% |
| 2025-01-22 | 8.18 | 8.15 | -0.07 | -0.85% | 8.12 | 8.22 | 29331 | 2394 | 0.67% |
| 2025-01-21 | 8.30 | 8.22 | -0.08 | -0.96% | 8.18 | 8.35 | 26052 | 2143 | 0.59% |
| 2025-01-20 | 8.31 | 8.30 | -0.01 | -0.12% | 8.23 | 8.38 | 35214 | 2925 | 0.80% |
| 2025-01-17 | 8.24 | 8.31 | 0.06 | 0.73% | 8.18 | 8.31 | 29482 | 2433 | 0.67% |
| 2025-01-16 | 8.26 | 8.25 | 0.00 | 0.00% | 8.18 | 8.35 | 33067 | 2731 | 0.75% |
| 2025-01-15 | 8.30 | 8.25 | -0.05 | -0.60% | 8.23 | 8.33 | 24793 | 2049 | 0.56% |
| 2025-01-14 | 8.15 | 8.30 | 0.17 | 2.09% | 8.13 | 8.30 | 42235 | 3486 | 0.96% |
| 2025-01-13 | 8.01 | 8.13 | 0.05 | 0.62% | 7.93 | 8.13 | 27253 | 2194 | 0.62% |
| 2025-01-10 | 8.25 | 8.08 | -0.14 | -1.70% | 8.08 | 8.25 | 23447 | 1912 | 0.53% |
| 2025-01-09 | 8.29 | 8.22 | -0.07 | -0.84% | 8.20 | 8.32 | 21544 | 1774 | 0.49% |
| 2025-01-08 | 8.26 | 8.29 | -0.01 | -0.12% | 8.13 | 8.35 | 39288 | 3244 | 0.89% |
| 2025-01-07 | 8.24 | 8.30 | 0.08 | 0.97% | 8.13 | 8.38 | 43236 | 3569 | 0.98% |
| 2025-01-06 | 8.18 | 8.22 | 0.05 | 0.61% | 7.98 | 8.33 | 47545 | 3896 | 1.08% |
| 2025-01-03 | 8.24 | 8.17 | -0.02 | -0.24% | 8.08 | 8.30 | 45857 | 3756 | 1.04% |
| 2025-01-02 | 8.38 | 8.19 | -0.16 | -1.92% | 8.14 | 8.44 | 56971 | 4715 | 1.30% |
| 2024-12-31 | 8.50 | 8.35 | -0.15 | -1.76% | 8.32 | 8.54 | 47161 | 3961 | 1.07% |