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 | 8.27 | 7.84 | -0.65 | -7.66% | 7.66 | 8.41 | 179886 | 14535 | 1.62% |
| 2025-04-03 | 8.41 | 8.49 | 0.04 | 0.47% | 8.36 | 8.56 | 89505 | 7603 | 0.80% |
| 2025-04-02 | 8.30 | 8.45 | 0.15 | 1.81% | 8.25 | 8.47 | 114953 | 9628 | 1.03% |
| 2025-04-01 | 8.15 | 8.30 | 0.20 | 2.47% | 8.10 | 8.32 | 86567 | 7147 | 0.78% |
| 2025-03-31 | 8.07 | 8.10 | -0.01 | -0.12% | 8.06 | 8.21 | 102669 | 8359 | 0.92% |
| 2025-03-28 | 8.09 | 8.11 | -0.03 | -0.37% | 8.00 | 8.20 | 78382 | 6354 | 0.70% |
| 2025-03-27 | 8.21 | 8.14 | -0.02 | -0.25% | 8.11 | 8.25 | 71144 | 5805 | 0.64% |
| 2025-03-26 | 8.10 | 8.16 | 0.05 | 0.62% | 8.08 | 8.20 | 86345 | 7041 | 0.78% |
| 2025-03-25 | 7.93 | 8.11 | 0.18 | 2.27% | 7.90 | 8.16 | 126742 | 10189 | 1.14% |
| 2025-03-24 | 7.89 | 7.93 | 0.11 | 1.41% | 7.82 | 7.94 | 105530 | 8322 | 0.95% |
| 2025-03-21 | 7.78 | 7.82 | 0.03 | 0.39% | 7.75 | 7.84 | 58504 | 4565 | 0.53% |
| 2025-03-20 | 7.83 | 7.79 | -0.01 | -0.13% | 7.76 | 7.84 | 36652 | 2861 | 0.33% |
| 2025-03-19 | 7.80 | 7.80 | 0.01 | 0.13% | 7.76 | 7.83 | 40456 | 3154 | 0.36% |
| 2025-03-18 | 7.83 | 7.79 | -0.01 | -0.13% | 7.75 | 7.85 | 42316 | 3294 | 0.38% |
| 2025-03-17 | 7.72 | 7.80 | 0.08 | 1.04% | 7.72 | 7.81 | 69523 | 5405 | 0.63% |
| 2025-03-14 | 7.68 | 7.72 | 0.03 | 0.39% | 7.66 | 7.74 | 71861 | 5539 | 0.65% |
| 2025-03-13 | 7.60 | 7.69 | 0.09 | 1.18% | 7.58 | 7.71 | 75964 | 5807 | 0.68% |
| 2025-03-12 | 7.60 | 7.60 | 0.02 | 0.26% | 7.51 | 7.63 | 57679 | 4366 | 0.52% |
| 2025-03-11 | 7.57 | 7.58 | -0.01 | -0.13% | 7.50 | 7.58 | 45497 | 3430 | 0.41% |
| 2025-03-10 | 7.58 | 7.59 | 0.02 | 0.26% | 7.55 | 7.61 | 42323 | 3206 | 0.38% |
| 2025-03-07 | 7.55 | 7.57 | 0.01 | 0.13% | 7.53 | 7.63 | 56229 | 4266 | 0.51% |
| 2025-03-06 | 7.58 | 7.56 | -0.02 | -0.26% | 7.52 | 7.58 | 52501 | 3960 | 0.47% |
| 2025-03-05 | 7.55 | 7.58 | 0.04 | 0.53% | 7.49 | 7.59 | 58741 | 4433 | 0.53% |
| 2025-03-04 | 7.51 | 7.54 | 0.03 | 0.40% | 7.47 | 7.57 | 58001 | 4370 | 0.52% |
| 2025-03-03 | 7.49 | 7.51 | 0.02 | 0.27% | 7.46 | 7.56 | 71982 | 5397 | 0.65% |
| 2025-02-28 | 7.49 | 7.49 | -0.02 | -0.27% | 7.46 | 7.56 | 56169 | 4222 | 0.51% |
| 2025-02-27 | 7.53 | 7.51 | 0.00 | 0.00% | 7.45 | 7.53 | 38572 | 2884 | 0.35% |
| 2025-02-26 | 7.42 | 7.51 | 0.09 | 1.21% | 7.41 | 7.52 | 42386 | 3173 | 0.38% |
| 2025-02-25 | 7.50 | 7.42 | -0.11 | -1.46% | 7.41 | 7.54 | 57823 | 4313 | 0.52% |
| 2025-02-24 | 7.51 | 7.53 | 0.02 | 0.27% | 7.49 | 7.60 | 51068 | 3854 | 0.46% |
| 2025-02-21 | 7.56 | 7.51 | -0.05 | -0.66% | 7.47 | 7.58 | 55948 | 4200 | 0.50% |
| 2025-02-20 | 7.55 | 7.56 | 0.03 | 0.40% | 7.48 | 7.61 | 56813 | 4290 | 0.51% |
| 2025-02-19 | 7.59 | 7.53 | -0.07 | -0.92% | 7.50 | 7.62 | 77371 | 5834 | 0.70% |
| 2025-02-18 | 7.65 | 7.60 | -0.01 | -0.13% | 7.58 | 7.73 | 85514 | 6543 | 0.77% |
| 2025-02-17 | 7.64 | 7.61 | -0.03 | -0.39% | 7.60 | 7.67 | 58300 | 4445 | 0.52% |
| 2025-02-14 | 7.65 | 7.64 | -0.03 | -0.39% | 7.62 | 7.68 | 47673 | 3645 | 0.43% |
| 2025-02-13 | 7.73 | 7.67 | -0.06 | -0.78% | 7.65 | 7.75 | 64434 | 4950 | 0.58% |
| 2025-02-12 | 7.80 | 7.73 | -0.09 | -1.15% | 7.69 | 7.84 | 81252 | 6298 | 0.73% |
| 2025-02-11 | 7.84 | 7.82 | 0.01 | 0.13% | 7.79 | 7.86 | 49017 | 3833 | 0.44% |
| 2025-02-10 | 7.84 | 7.81 | -0.04 | -0.51% | 7.80 | 7.89 | 64167 | 5020 | 0.58% |
| 2025-02-07 | 7.83 | 7.85 | 0.03 | 0.38% | 7.77 | 7.88 | 59283 | 4648 | 0.53% |
| 2025-02-06 | 7.78 | 7.82 | 0.04 | 0.51% | 7.76 | 7.83 | 42171 | 3283 | 0.38% |
| 2025-02-05 | 8.02 | 7.78 | -0.19 | -2.38% | 7.73 | 8.02 | 94401 | 7421 | 0.85% |
| 2025-01-27 | 7.84 | 7.97 | 0.13 | 1.66% | 7.83 | 8.02 | 72519 | 5775 | 0.65% |
| 2025-01-24 | 7.78 | 7.84 | 0.09 | 1.16% | 7.73 | 7.84 | 59782 | 4654 | 0.54% |
| 2025-01-23 | 7.83 | 7.75 | -0.04 | -0.51% | 7.71 | 7.93 | 89678 | 7023 | 0.81% |
| 2025-01-22 | 7.84 | 7.79 | 0.00 | 0.00% | 7.69 | 7.84 | 56121 | 4357 | 0.50% |
| 2025-01-21 | 7.93 | 7.79 | -0.11 | -1.39% | 7.77 | 7.93 | 44754 | 3499 | 0.40% |
| 2025-01-20 | 7.89 | 7.90 | 0.04 | 0.51% | 7.88 | 7.95 | 45051 | 3563 | 0.41% |
| 2025-01-17 | 7.79 | 7.86 | 0.04 | 0.51% | 7.77 | 7.89 | 45708 | 3584 | 0.41% |
| 2025-01-16 | 7.83 | 7.82 | 0.03 | 0.39% | 7.78 | 7.90 | 69801 | 5469 | 0.63% |
| 2025-01-15 | 7.73 | 7.79 | 0.07 | 0.91% | 7.68 | 7.90 | 80455 | 6292 | 0.72% |
| 2025-01-14 | 7.61 | 7.72 | 0.11 | 1.45% | 7.59 | 7.77 | 93904 | 7236 | 0.84% |
| 2025-01-13 | 7.73 | 7.61 | -0.11 | -1.42% | 7.55 | 7.78 | 95788 | 7319 | 0.86% |
| 2025-01-10 | 7.90 | 7.72 | -0.18 | -2.28% | 7.71 | 7.92 | 71684 | 5603 | 0.64% |
| 2025-01-09 | 8.00 | 7.90 | -0.14 | -1.74% | 7.85 | 8.02 | 71215 | 5633 | 0.64% |
| 2025-01-08 | 7.98 | 8.04 | 0.01 | 0.12% | 7.83 | 8.09 | 104769 | 8348 | 0.94% |
| 2025-01-07 | 8.13 | 8.03 | -0.12 | -1.47% | 7.91 | 8.22 | 113869 | 9157 | 1.02% |
| 2025-01-06 | 8.07 | 8.15 | 0.06 | 0.74% | 7.99 | 8.25 | 136408 | 11067 | 1.23% |
| 2025-01-03 | 8.14 | 8.09 | -0.08 | -0.98% | 8.02 | 8.37 | 170518 | 13965 | 1.53% |
| 2025-01-02 | 8.45 | 8.17 | -0.28 | -3.31% | 8.10 | 8.58 | 232472 | 19439 | 2.09% |
| 2024-12-31 | 8.30 | 8.45 | 0.20 | 2.42% | 8.30 | 8.60 | 257454 | 21878 | 2.32% |
| 2024-12-30 | 8.31 | 8.25 | -0.02 | -0.24% | 8.23 | 8.38 | 84537 | 7011 | 0.76% |