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：2025-04-07 19:36:19 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 | 8.20 | 7.90 | -0.60 | -7.06% | 7.72 | 8.37 | 91390 | 7408 | 1.87% |
| 2025-04-03 | 8.57 | 8.50 | -0.12 | -1.39% | 8.46 | 8.65 | 47900 | 4078 | 0.98% |
| 2025-04-02 | 8.37 | 8.62 | 0.25 | 2.99% | 8.36 | 8.68 | 89617 | 7679 | 1.84% |
| 2025-04-01 | 8.30 | 8.37 | 0.12 | 1.45% | 8.29 | 8.40 | 33073 | 2766 | 0.68% |
| 2025-03-31 | 8.36 | 8.25 | -0.13 | -1.55% | 8.25 | 8.41 | 37392 | 3114 | 0.77% |
| 2025-03-28 | 8.40 | 8.38 | -0.01 | -0.12% | 8.35 | 8.46 | 25092 | 2104 | 0.51% |
| 2025-03-27 | 8.38 | 8.39 | 0.03 | 0.36% | 8.33 | 8.42 | 22705 | 1903 | 0.47% |
| 2025-03-26 | 8.37 | 8.36 | -0.03 | -0.36% | 8.32 | 8.42 | 21426 | 1794 | 0.44% |
| 2025-03-25 | 8.34 | 8.39 | 0.06 | 0.72% | 8.29 | 8.41 | 32960 | 2752 | 0.68% |
| 2025-03-24 | 8.32 | 8.33 | 0.00 | 0.00% | 8.27 | 8.42 | 30365 | 2530 | 0.62% |
| 2025-03-21 | 8.37 | 8.33 | -0.07 | -0.83% | 8.27 | 8.44 | 37739 | 3152 | 0.77% |
| 2025-03-20 | 8.49 | 8.40 | -0.09 | -1.06% | 8.38 | 8.52 | 32974 | 2776 | 0.68% |
| 2025-03-19 | 8.51 | 8.49 | -0.02 | -0.24% | 8.42 | 8.52 | 37371 | 3166 | 0.77% |
| 2025-03-18 | 8.53 | 8.51 | -0.06 | -0.70% | 8.45 | 8.58 | 32596 | 2772 | 0.67% |
| 2025-03-17 | 8.51 | 8.57 | 0.10 | 1.18% | 8.47 | 8.60 | 59933 | 5116 | 1.23% |
| 2025-03-14 | 8.29 | 8.47 | 0.16 | 1.93% | 8.29 | 8.54 | 73387 | 6201 | 1.50% |
| 2025-03-13 | 8.24 | 8.31 | 0.05 | 0.61% | 8.21 | 8.33 | 39930 | 3301 | 0.82% |
| 2025-03-12 | 8.23 | 8.26 | 0.05 | 0.61% | 8.16 | 8.32 | 45403 | 3741 | 0.93% |
| 2025-03-11 | 8.15 | 8.21 | 0.04 | 0.49% | 8.11 | 8.21 | 35091 | 2870 | 0.72% |
| 2025-03-10 | 8.16 | 8.17 | 0.02 | 0.25% | 8.11 | 8.20 | 39802 | 3244 | 0.82% |
| 2025-03-07 | 8.21 | 8.15 | -0.08 | -0.97% | 8.13 | 8.21 | 29440 | 2401 | 0.60% |
| 2025-03-06 | 8.30 | 8.23 | -0.11 | -1.32% | 8.18 | 8.32 | 61236 | 5028 | 1.26% |
| 2025-03-05 | 8.13 | 8.34 | 0.21 | 2.58% | 8.03 | 8.37 | 87305 | 7155 | 1.79% |
| 2025-03-04 | 8.11 | 8.13 | 0.04 | 0.49% | 8.01 | 8.17 | 59146 | 4783 | 1.21% |
| 2025-03-03 | 8.16 | 8.09 | -0.07 | -0.86% | 8.06 | 8.23 | 45108 | 3667 | 0.92% |
| 2025-02-28 | 8.23 | 8.16 | -0.07 | -0.85% | 8.13 | 8.26 | 53629 | 4392 | 1.10% |
| 2025-02-27 | 8.13 | 8.23 | 0.14 | 1.73% | 8.05 | 8.23 | 72035 | 5870 | 1.48% |
| 2025-02-26 | 8.03 | 8.09 | 0.10 | 1.25% | 8.00 | 8.12 | 60272 | 4858 | 1.24% |
| 2025-02-25 | 8.11 | 7.99 | -0.14 | -1.72% | 7.95 | 8.12 | 105300 | 8436 | 2.16% |
| 2025-02-24 | 8.28 | 8.13 | -0.14 | -1.69% | 8.12 | 8.30 | 95690 | 7827 | 1.96% |
| 2025-02-21 | 8.52 | 8.27 | -0.25 | -2.93% | 8.25 | 8.53 | 104449 | 8675 | 2.14% |
| 2025-02-20 | 8.45 | 8.52 | 0.06 | 0.71% | 8.42 | 8.57 | 36154 | 3077 | 0.74% |
| 2025-02-19 | 8.48 | 8.46 | -0.02 | -0.24% | 8.44 | 8.53 | 40214 | 3405 | 0.82% |
| 2025-02-18 | 8.51 | 8.48 | -0.03 | -0.35% | 8.45 | 8.57 | 32648 | 2776 | 0.67% |
| 2025-02-17 | 8.59 | 8.51 | -0.10 | -1.16% | 8.47 | 8.61 | 55771 | 4754 | 1.14% |
| 2025-02-14 | 8.61 | 8.61 | 0.01 | 0.12% | 8.53 | 8.65 | 32187 | 2763 | 0.66% |
| 2025-02-13 | 8.61 | 8.60 | -0.05 | -0.58% | 8.59 | 8.66 | 34027 | 2932 | 0.70% |
| 2025-02-12 | 8.77 | 8.65 | -0.13 | -1.48% | 8.56 | 8.77 | 63094 | 5439 | 1.29% |
| 2025-02-11 | 8.75 | 8.78 | 0.03 | 0.34% | 8.71 | 8.82 | 31684 | 2774 | 0.65% |
| 2025-02-10 | 8.74 | 8.75 | 0.01 | 0.11% | 8.61 | 8.85 | 61857 | 5401 | 1.27% |
| 2025-02-07 | 8.61 | 8.74 | 0.11 | 1.27% | 8.56 | 8.78 | 64659 | 5625 | 1.33% |
| 2025-02-06 | 8.69 | 8.63 | -0.08 | -0.92% | 8.55 | 8.69 | 47735 | 4104 | 0.98% |
| 2025-02-05 | 8.85 | 8.71 | -0.08 | -0.91% | 8.55 | 8.85 | 75441 | 6512 | 1.55% |
| 2025-01-27 | 8.70 | 8.79 | 0.10 | 1.15% | 8.70 | 8.91 | 36157 | 3191 | 0.74% |
| 2025-01-24 | 8.70 | 8.69 | -0.04 | -0.46% | 8.63 | 8.78 | 38102 | 3320 | 0.78% |
| 2025-01-23 | 8.78 | 8.73 | 0.01 | 0.11% | 8.70 | 8.82 | 33623 | 2941 | 0.69% |
| 2025-01-22 | 8.77 | 8.72 | -0.07 | -0.80% | 8.62 | 8.77 | 35182 | 3057 | 0.72% |
| 2025-01-21 | 8.96 | 8.79 | -0.17 | -1.90% | 8.71 | 8.98 | 27655 | 2431 | 0.57% |
| 2025-01-20 | 8.87 | 8.96 | 0.09 | 1.01% | 8.83 | 9.00 | 48689 | 4342 | 1.00% |
| 2025-01-17 | 8.79 | 8.87 | 0.04 | 0.45% | 8.70 | 8.89 | 34080 | 3004 | 0.70% |
| 2025-01-16 | 8.87 | 8.83 | -0.04 | -0.45% | 8.75 | 9.04 | 49468 | 4402 | 1.01% |
| 2025-01-15 | 8.80 | 8.87 | 0.05 | 0.57% | 8.73 | 9.10 | 52306 | 4669 | 1.07% |
| 2025-01-14 | 8.53 | 8.82 | 0.31 | 3.64% | 8.51 | 8.87 | 77225 | 6756 | 1.58% |
| 2025-01-13 | 8.52 | 8.51 | -0.09 | -1.05% | 8.45 | 8.72 | 46036 | 3950 | 0.94% |
| 2025-01-10 | 8.71 | 8.60 | -0.15 | -1.71% | 8.56 | 8.75 | 63626 | 5499 | 1.30% |
| 2025-01-09 | 8.91 | 8.75 | -0.25 | -2.78% | 8.65 | 8.95 | 80368 | 7023 | 1.65% |
| 2025-01-08 | 9.13 | 9.00 | -0.13 | -1.42% | 8.86 | 9.15 | 63736 | 5737 | 1.31% |
| 2025-01-07 | 9.03 | 9.13 | 0.10 | 1.11% | 8.91 | 9.29 | 91362 | 8332 | 1.87% |
| 2025-01-06 | 8.70 | 9.03 | 0.24 | 2.73% | 8.64 | 9.18 | 114040 | 10250 | 2.34% |
| 2025-01-03 | 9.05 | 8.79 | -0.19 | -2.12% | 8.57 | 9.24 | 148150 | 13045 | 3.05% |
| 2025-01-02 | 8.83 | 8.98 | 0.14 | 1.58% | 8.83 | 9.27 | 133042 | 12093 | 2.74% |
| 2024-12-31 | 8.77 | 8.84 | 0.07 | 0.80% | 8.71 | 9.06 | 86791 | 7754 | 1.79% |
| 2024-12-30 | 8.64 | 8.77 | 0.11 | 1.27% | 8.59 | 8.84 | 63101 | 5525 | 1.30% |