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 12:23:16 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 6.60 | 6.18 | -0.69 | -10.04% | 6.18 | 6.71 | 232908 | 14808 | 2.74% |
| 2025-04-03 | 6.78 | 6.87 | 0.03 | 0.44% | 6.76 | 6.91 | 89228 | 6121 | 1.05% |
| 2025-04-02 | 6.89 | 6.84 | -0.02 | -0.29% | 6.81 | 6.94 | 87389 | 5986 | 1.03% |
| 2025-04-01 | 6.66 | 6.86 | 0.24 | 3.63% | 6.62 | 6.93 | 221750 | 15210 | 2.60% |
| 2025-03-31 | 6.74 | 6.62 | -0.17 | -2.50% | 6.60 | 6.78 | 126304 | 8448 | 1.48% |
| 2025-03-28 | 6.89 | 6.79 | -0.12 | -1.74% | 6.77 | 6.95 | 133434 | 9151 | 1.57% |
| 2025-03-27 | 6.80 | 6.91 | 0.04 | 0.58% | 6.74 | 6.92 | 128248 | 8769 | 1.51% |
| 2025-03-26 | 6.85 | 6.87 | 0.01 | 0.15% | 6.84 | 6.93 | 64118 | 4412 | 0.75% |
| 2025-03-25 | 6.80 | 6.86 | 0.03 | 0.44% | 6.78 | 6.87 | 76004 | 5188 | 0.89% |
| 2025-03-24 | 6.86 | 6.83 | -0.06 | -0.87% | 6.76 | 6.91 | 114619 | 7817 | 1.35% |
| 2025-03-21 | 6.95 | 6.89 | -0.05 | -0.72% | 6.86 | 7.00 | 109191 | 7565 | 1.28% |
| 2025-03-20 | 6.96 | 6.94 | -0.02 | -0.29% | 6.93 | 6.97 | 76591 | 5318 | 0.90% |
| 2025-03-19 | 7.00 | 6.96 | -0.04 | -0.57% | 6.95 | 7.03 | 86214 | 6022 | 1.01% |
| 2025-03-18 | 7.03 | 7.00 | -0.02 | -0.28% | 6.97 | 7.06 | 91400 | 6398 | 1.07% |
| 2025-03-17 | 6.96 | 7.02 | 0.07 | 1.01% | 6.95 | 7.04 | 142796 | 9996 | 1.68% |
| 2025-03-14 | 6.87 | 6.95 | 0.08 | 1.16% | 6.83 | 6.96 | 145053 | 10024 | 1.70% |
| 2025-03-13 | 6.87 | 6.87 | 0.01 | 0.15% | 6.81 | 6.88 | 90526 | 6193 | 1.06% |
| 2025-03-12 | 6.93 | 6.86 | -0.06 | -0.87% | 6.85 | 6.94 | 109273 | 7511 | 1.28% |
| 2025-03-11 | 6.88 | 6.92 | 0.02 | 0.29% | 6.81 | 6.92 | 108402 | 7442 | 1.27% |
| 2025-03-10 | 6.89 | 6.90 | 0.07 | 1.02% | 6.87 | 6.97 | 101489 | 7020 | 1.19% |
| 2025-03-07 | 6.89 | 6.83 | -0.07 | -1.01% | 6.82 | 6.90 | 77364 | 5301 | 0.91% |
| 2025-03-06 | 6.84 | 6.90 | 0.08 | 1.17% | 6.80 | 6.91 | 114144 | 7837 | 1.34% |
| 2025-03-05 | 6.87 | 6.82 | -0.09 | -1.30% | 6.80 | 6.91 | 95822 | 6534 | 1.13% |
| 2025-03-04 | 6.85 | 6.91 | 0.02 | 0.29% | 6.82 | 6.92 | 91315 | 6271 | 1.07% |
| 2025-03-03 | 6.91 | 6.89 | -0.03 | -0.43% | 6.85 | 6.97 | 132210 | 9139 | 1.55% |
| 2025-02-28 | 7.03 | 6.92 | -0.14 | -1.98% | 6.89 | 7.08 | 140753 | 9812 | 1.65% |
| 2025-02-27 | 7.02 | 7.06 | 0.02 | 0.28% | 6.97 | 7.12 | 141337 | 9949 | 1.66% |
| 2025-02-26 | 7.00 | 7.04 | 0.03 | 0.43% | 6.97 | 7.06 | 112915 | 7929 | 1.33% |
| 2025-02-25 | 7.06 | 7.01 | -0.11 | -1.54% | 6.99 | 7.08 | 119914 | 8425 | 1.41% |
| 2025-02-24 | 7.05 | 7.12 | 0.08 | 1.14% | 6.96 | 7.12 | 161203 | 11347 | 1.89% |
| 2025-02-21 | 7.10 | 7.04 | -0.11 | -1.54% | 6.97 | 7.16 | 207366 | 14596 | 2.44% |
| 2025-02-20 | 6.88 | 7.15 | 0.28 | 4.08% | 6.88 | 7.35 | 376184 | 26971 | 4.42% |
| 2025-02-19 | 6.82 | 6.87 | 0.00 | 0.00% | 6.80 | 6.89 | 134054 | 9175 | 1.57% |
| 2025-02-18 | 7.07 | 6.87 | -0.20 | -2.83% | 6.84 | 7.07 | 194126 | 13481 | 2.28% |
| 2025-02-17 | 7.12 | 7.07 | -0.03 | -0.42% | 7.04 | 7.19 | 178364 | 12694 | 2.09% |
| 2025-02-14 | 7.02 | 7.10 | 0.07 | 1.00% | 7.00 | 7.18 | 171831 | 12194 | 2.02% |
| 2025-02-13 | 7.05 | 7.03 | -0.02 | -0.28% | 6.99 | 7.07 | 134675 | 9473 | 1.58% |
| 2025-02-12 | 7.06 | 7.05 | -0.04 | -0.56% | 6.99 | 7.10 | 134705 | 9479 | 1.58% |
| 2025-02-11 | 7.21 | 7.09 | -0.12 | -1.66% | 7.04 | 7.21 | 155756 | 11025 | 1.83% |
| 2025-02-10 | 6.98 | 7.21 | 0.24 | 3.44% | 6.97 | 7.24 | 258645 | 18466 | 3.04% |
| 2025-02-07 | 6.88 | 6.97 | 0.07 | 1.01% | 6.86 | 7.03 | 199785 | 13893 | 2.35% |
| 2025-02-06 | 6.81 | 6.90 | 0.06 | 0.88% | 6.73 | 6.90 | 146356 | 9981 | 1.72% |
| 2025-02-05 | 6.85 | 6.84 | 0.09 | 1.33% | 6.80 | 6.94 | 155975 | 10718 | 1.83% |
| 2025-01-27 | 6.85 | 6.75 | -0.11 | -1.60% | 6.75 | 7.00 | 128915 | 8803 | 1.51% |
| 2025-01-24 | 7.12 | 6.86 | -0.26 | -3.65% | 6.70 | 7.16 | 274404 | 18880 | 3.22% |
| 2025-01-23 | 7.31 | 7.12 | -0.15 | -2.06% | 7.11 | 7.34 | 197544 | 14267 | 2.32% |
| 2025-01-22 | 7.17 | 7.27 | 0.04 | 0.55% | 7.13 | 7.27 | 140431 | 10124 | 1.65% |
| 2025-01-21 | 7.39 | 7.23 | -0.13 | -1.77% | 7.17 | 7.41 | 208724 | 15099 | 2.45% |
| 2025-01-20 | 7.43 | 7.36 | -0.06 | -0.81% | 7.33 | 7.49 | 193134 | 14285 | 2.27% |
| 2025-01-17 | 7.34 | 7.42 | 0.03 | 0.41% | 7.25 | 7.45 | 174180 | 12831 | 2.05% |
| 2025-01-16 | 7.46 | 7.39 | -0.04 | -0.54% | 7.35 | 7.62 | 231994 | 17315 | 2.72% |
| 2025-01-15 | 7.57 | 7.43 | -0.21 | -2.75% | 7.38 | 7.58 | 251749 | 18782 | 2.96% |
| 2025-01-14 | 7.40 | 7.64 | 0.14 | 1.87% | 7.32 | 7.66 | 349125 | 26202 | 4.10% |
| 2025-01-13 | 7.21 | 7.50 | 0.23 | 3.16% | 7.13 | 7.50 | 307747 | 22670 | 3.61% |
| 2025-01-10 | 7.73 | 7.27 | -0.51 | -6.56% | 7.26 | 7.74 | 396886 | 29615 | 4.66% |
| 2025-01-09 | 7.91 | 7.78 | -0.26 | -3.23% | 7.71 | 7.96 | 408796 | 31976 | 4.80% |
| 2025-01-08 | 7.87 | 8.04 | 0.19 | 2.42% | 7.81 | 8.29 | 625904 | 50002 | 7.35% |
| 2025-01-07 | 7.99 | 7.85 | -0.40 | -4.85% | 7.50 | 8.05 | 694294 | 53905 | 8.15% |
| 2025-01-06 | 7.90 | 8.25 | 0.74 | 9.85% | 7.81 | 8.25 | 876677 | 70480 | 10.30% |
| 2025-01-03 | 7.32 | 7.51 | 0.22 | 3.02% | 7.16 | 7.90 | 480333 | 36292 | 5.64% |
| 2025-01-02 | 7.40 | 7.29 | -0.18 | -2.41% | 7.23 | 7.57 | 316262 | 23391 | 3.71% |
| 2024-12-31 | 7.99 | 7.47 | -0.55 | -6.86% | 7.46 | 8.01 | 497239 | 38339 | 5.84% |
| 2024-12-30 | 8.14 | 8.02 | -0.01 | -0.12% | 7.92 | 8.18 | 471313 | 37844 | 5.53% |