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：2025-04-09 01:43:30 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 6.31 | 6.22 | -0.05 | -0.80% | 6.00 | 6.32 | 272687 | 16729 | 2.28% |
| 2025-04-07 | 6.65 | 6.27 | -0.70 | -10.04% | 6.27 | 6.65 | 219794 | 14017 | 1.84% |
| 2025-04-03 | 7.13 | 6.97 | -0.03 | -0.43% | 6.87 | 7.28 | 218897 | 15329 | 1.83% |
| 2025-04-02 | 6.90 | 7.00 | 0.06 | 0.86% | 6.86 | 7.17 | 234295 | 16436 | 1.96% |
| 2025-04-01 | 6.77 | 6.94 | 0.19 | 2.81% | 6.75 | 6.95 | 222101 | 15257 | 1.86% |
| 2025-03-31 | 6.79 | 6.75 | -0.10 | -1.46% | 6.66 | 6.85 | 182183 | 12301 | 1.52% |
| 2025-03-28 | 7.04 | 6.85 | -0.28 | -3.93% | 6.76 | 7.11 | 370013 | 25438 | 3.10% |
| 2025-03-27 | 7.01 | 7.13 | 0.08 | 1.13% | 6.87 | 7.39 | 527489 | 37895 | 4.41% |
| 2025-03-26 | 6.97 | 7.05 | 0.04 | 0.57% | 6.97 | 7.18 | 274295 | 19437 | 2.30% |
| 2025-03-25 | 6.99 | 7.01 | 0.03 | 0.43% | 6.90 | 7.13 | 237028 | 16604 | 1.98% |
| 2025-03-24 | 6.95 | 6.98 | 0.02 | 0.29% | 6.83 | 7.08 | 209880 | 14581 | 1.76% |
| 2025-03-21 | 7.03 | 6.96 | -0.10 | -1.42% | 6.93 | 7.13 | 155856 | 10937 | 1.30% |
| 2025-03-20 | 7.12 | 7.06 | -0.02 | -0.28% | 7.04 | 7.14 | 153384 | 10864 | 1.28% |
| 2025-03-19 | 7.16 | 7.08 | -0.11 | -1.53% | 7.05 | 7.19 | 197206 | 13981 | 1.65% |
| 2025-03-18 | 7.14 | 7.19 | 0.07 | 0.98% | 7.12 | 7.28 | 226665 | 16324 | 1.90% |
| 2025-03-17 | 7.21 | 7.12 | -0.20 | -2.73% | 7.08 | 7.24 | 299712 | 21411 | 2.51% |
| 2025-03-14 | 7.55 | 7.32 | 0.09 | 1.24% | 7.23 | 7.70 | 453761 | 33319 | 3.80% |
| 2025-03-13 | 7.27 | 7.23 | -0.02 | -0.28% | 7.12 | 7.37 | 240189 | 17277 | 2.01% |
| 2025-03-12 | 7.36 | 7.25 | -0.11 | -1.49% | 7.21 | 7.37 | 348782 | 25340 | 2.92% |
| 2025-03-11 | 6.98 | 7.36 | 0.29 | 4.10% | 6.95 | 7.38 | 522247 | 37675 | 4.37% |
| 2025-03-10 | 7.15 | 7.07 | 0.07 | 1.00% | 7.00 | 7.16 | 347409 | 24569 | 2.91% |
| 2025-03-07 | 6.70 | 7.00 | 0.30 | 4.48% | 6.67 | 7.13 | 476639 | 33221 | 3.99% |
| 2025-03-06 | 6.65 | 6.70 | 0.07 | 1.06% | 6.61 | 6.71 | 141538 | 9454 | 1.18% |
| 2025-03-05 | 6.63 | 6.63 | -0.03 | -0.45% | 6.52 | 6.67 | 106914 | 7042 | 0.89% |
| 2025-03-04 | 6.58 | 6.66 | 0.09 | 1.37% | 6.55 | 6.68 | 132646 | 8787 | 1.11% |
| 2025-03-03 | 6.50 | 6.57 | 0.13 | 2.02% | 6.47 | 6.67 | 197421 | 13040 | 1.65% |
| 2025-02-28 | 6.50 | 6.44 | -0.11 | -1.68% | 6.40 | 6.55 | 111851 | 7236 | 0.94% |
| 2025-02-27 | 6.65 | 6.55 | -0.10 | -1.50% | 6.45 | 6.69 | 141572 | 9257 | 1.18% |
| 2025-02-26 | 6.61 | 6.65 | 0.08 | 1.22% | 6.55 | 6.70 | 99076 | 6587 | 0.83% |
| 2025-02-25 | 6.64 | 6.57 | -0.09 | -1.35% | 6.57 | 6.68 | 93025 | 6154 | 0.78% |
| 2025-02-24 | 6.69 | 6.66 | -0.03 | -0.45% | 6.58 | 6.70 | 127291 | 8441 | 1.07% |
| 2025-02-21 | 6.66 | 6.69 | 0.01 | 0.15% | 6.65 | 6.81 | 179318 | 12066 | 1.50% |
| 2025-02-20 | 6.60 | 6.68 | 0.07 | 1.06% | 6.60 | 6.72 | 146249 | 9756 | 1.22% |
| 2025-02-19 | 6.49 | 6.61 | 0.13 | 2.01% | 6.44 | 6.61 | 123434 | 8097 | 1.03% |
| 2025-02-18 | 6.59 | 6.48 | -0.11 | -1.67% | 6.43 | 6.61 | 133495 | 8716 | 1.12% |
| 2025-02-17 | 6.59 | 6.59 | -0.01 | -0.15% | 6.52 | 6.63 | 114531 | 7524 | 0.96% |
| 2025-02-14 | 6.64 | 6.60 | -0.07 | -1.05% | 6.55 | 6.74 | 130019 | 8616 | 1.09% |
| 2025-02-13 | 6.79 | 6.67 | -0.14 | -2.06% | 6.65 | 6.87 | 160165 | 10758 | 1.34% |
| 2025-02-12 | 6.78 | 6.81 | -0.01 | -0.15% | 6.71 | 6.82 | 121957 | 8253 | 1.02% |
| 2025-02-11 | 6.86 | 6.82 | -0.04 | -0.58% | 6.78 | 6.88 | 100244 | 6824 | 0.84% |
| 2025-02-10 | 6.92 | 6.86 | -0.05 | -0.72% | 6.82 | 6.97 | 168118 | 11549 | 1.41% |
| 2025-02-07 | 6.94 | 6.91 | -0.04 | -0.58% | 6.82 | 6.97 | 193228 | 13362 | 1.62% |
| 2025-02-06 | 6.75 | 6.95 | 0.17 | 2.51% | 6.75 | 6.95 | 181563 | 12464 | 1.52% |
| 2025-02-05 | 6.87 | 6.78 | 0.14 | 2.11% | 6.71 | 6.89 | 177227 | 12069 | 1.48% |
| 2025-01-27 | 6.74 | 6.64 | -0.11 | -1.63% | 6.64 | 6.81 | 100236 | 6733 | 0.84% |
| 2025-01-24 | 6.66 | 6.75 | 0.07 | 1.05% | 6.64 | 6.78 | 81590 | 5473 | 0.68% |
| 2025-01-23 | 6.70 | 6.68 | 0.03 | 0.45% | 6.66 | 6.85 | 160482 | 10891 | 1.34% |
| 2025-01-22 | 6.65 | 6.65 | -0.03 | -0.45% | 6.61 | 6.70 | 90134 | 5990 | 0.75% |
| 2025-01-21 | 6.76 | 6.68 | -0.03 | -0.45% | 6.61 | 6.76 | 105707 | 7038 | 0.88% |
| 2025-01-20 | 6.75 | 6.71 | -0.04 | -0.59% | 6.69 | 6.80 | 87505 | 5893 | 0.73% |
| 2025-01-17 | 6.77 | 6.75 | -0.05 | -0.74% | 6.70 | 6.82 | 86837 | 5868 | 0.73% |
| 2025-01-16 | 6.76 | 6.80 | 0.08 | 1.19% | 6.70 | 6.84 | 138534 | 9393 | 1.16% |
| 2025-01-15 | 6.75 | 6.72 | -0.05 | -0.74% | 6.66 | 6.83 | 138619 | 9301 | 1.16% |
| 2025-01-14 | 6.57 | 6.77 | 0.20 | 3.04% | 6.52 | 6.78 | 207945 | 13880 | 1.74% |
| 2025-01-13 | 6.33 | 6.57 | 0.16 | 2.50% | 6.31 | 6.60 | 134284 | 8741 | 1.12% |
| 2025-01-10 | 6.50 | 6.41 | -0.13 | -1.99% | 6.41 | 6.60 | 102153 | 6640 | 0.85% |
| 2025-01-09 | 6.33 | 6.54 | 0.16 | 2.51% | 6.33 | 6.62 | 148189 | 9631 | 1.24% |
| 2025-01-08 | 6.50 | 6.38 | -0.16 | -2.45% | 6.21 | 6.53 | 123727 | 7860 | 1.04% |
| 2025-01-07 | 6.37 | 6.54 | 0.14 | 2.19% | 6.33 | 6.58 | 121782 | 7905 | 1.02% |
| 2025-01-06 | 6.22 | 6.40 | 0.16 | 2.56% | 6.11 | 6.47 | 157223 | 10006 | 1.32% |
| 2025-01-03 | 6.36 | 6.24 | -0.10 | -1.58% | 6.21 | 6.53 | 151440 | 9633 | 1.27% |
| 2025-01-02 | 6.44 | 6.34 | -0.13 | -2.01% | 6.26 | 6.55 | 115176 | 7385 | 0.96% |
| 2024-12-31 | 6.67 | 6.47 | -0.19 | -2.85% | 6.44 | 6.71 | 124053 | 8113 | 1.04% |
| 2024-12-30 | 6.65 | 6.66 | -0.04 | -0.60% | 6.57 | 6.68 | 90940 | 6032 | 0.76% |