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 12:40:22 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 | 7.85 | 7.61 | -0.85 | -10.05% | 7.61 | 7.96 | 40051 | 3078 | 1.19% |
| 2025-04-03 | 8.49 | 8.46 | -0.12 | -1.40% | 8.39 | 8.65 | 54032 | 4598 | 1.61% |
| 2025-04-02 | 8.51 | 8.58 | 0.08 | 0.94% | 8.51 | 8.69 | 72180 | 6210 | 2.15% |
| 2025-04-01 | 8.83 | 8.50 | -0.13 | -1.51% | 8.50 | 9.38 | 107968 | 9462 | 3.21% |
| 2025-03-31 | 8.76 | 8.63 | -0.13 | -1.48% | 8.40 | 8.76 | 69030 | 5890 | 2.05% |
| 2025-03-28 | 8.94 | 8.76 | -0.18 | -2.01% | 8.76 | 8.97 | 54529 | 4808 | 1.62% |
| 2025-03-27 | 9.10 | 8.94 | -0.20 | -2.19% | 8.90 | 9.13 | 59444 | 5335 | 1.77% |
| 2025-03-26 | 8.95 | 9.14 | 0.18 | 2.01% | 8.90 | 9.18 | 80514 | 7345 | 2.40% |
| 2025-03-25 | 9.08 | 8.96 | -0.12 | -1.32% | 8.90 | 9.13 | 60878 | 5484 | 1.81% |
| 2025-03-24 | 9.38 | 9.08 | -0.27 | -2.89% | 8.81 | 9.42 | 120371 | 10918 | 3.58% |
| 2025-03-21 | 9.60 | 9.35 | -0.35 | -3.61% | 9.30 | 9.66 | 126480 | 11922 | 3.76% |
| 2025-03-20 | 9.60 | 9.70 | 0.10 | 1.04% | 9.55 | 10.06 | 190418 | 18645 | 5.67% |
| 2025-03-19 | 9.64 | 9.60 | -0.05 | -0.52% | 9.52 | 9.71 | 79338 | 7635 | 2.36% |
| 2025-03-18 | 9.63 | 9.65 | 0.02 | 0.21% | 9.54 | 9.74 | 86327 | 8301 | 2.57% |
| 2025-03-17 | 9.66 | 9.63 | -0.03 | -0.31% | 9.55 | 9.75 | 97911 | 9425 | 2.91% |
| 2025-03-14 | 9.53 | 9.66 | 0.05 | 0.52% | 9.26 | 9.70 | 173119 | 16450 | 5.15% |
| 2025-03-13 | 9.65 | 9.61 | -0.13 | -1.33% | 9.50 | 10.03 | 174193 | 16937 | 5.18% |
| 2025-03-12 | 9.71 | 9.74 | 0.04 | 0.41% | 9.71 | 9.83 | 115935 | 11327 | 3.45% |
| 2025-03-11 | 9.71 | 9.70 | -0.10 | -1.02% | 9.54 | 9.75 | 107290 | 10336 | 3.19% |
| 2025-03-10 | 9.78 | 9.80 | 0.00 | 0.00% | 9.63 | 10.01 | 103361 | 10073 | 3.08% |
| 2025-03-07 | 10.13 | 9.80 | -0.41 | -4.02% | 9.70 | 10.13 | 197951 | 19629 | 5.89% |
| 2025-03-06 | 10.06 | 10.21 | 0.20 | 2.00% | 10.01 | 10.43 | 274610 | 28021 | 8.17% |
| 2025-03-05 | 9.88 | 10.01 | 0.17 | 1.73% | 9.68 | 10.04 | 207276 | 20449 | 6.17% |
| 2025-03-04 | 9.57 | 9.84 | 0.25 | 2.61% | 9.50 | 9.85 | 171706 | 16775 | 5.11% |
| 2025-03-03 | 9.68 | 9.59 | -0.09 | -0.93% | 9.43 | 9.80 | 167207 | 16079 | 4.98% |
| 2025-02-28 | 10.04 | 9.68 | -0.36 | -3.59% | 9.61 | 10.09 | 188383 | 18472 | 5.61% |
| 2025-02-27 | 10.36 | 10.04 | -0.32 | -3.09% | 9.78 | 10.40 | 280899 | 28149 | 8.36% |
| 2025-02-26 | 10.40 | 10.36 | 0.01 | 0.10% | 10.21 | 10.73 | 280767 | 29294 | 8.36% |
| 2025-02-25 | 10.29 | 10.35 | -0.57 | -5.22% | 10.20 | 10.87 | 336355 | 35038 | 10.01% |
| 2025-02-24 | 11.75 | 10.92 | -1.21 | -9.98% | 10.92 | 11.75 | 384006 | 43257 | 11.43% |
| 2025-02-21 | 12.21 | 12.13 | -0.46 | -3.65% | 11.35 | 13.05 | 593375 | 70947 | 17.66% |
| 2025-02-20 | 12.95 | 12.59 | -0.41 | -3.15% | 12.38 | 13.30 | 559594 | 72379 | 16.66% |
| 2025-02-19 | 12.58 | 13.00 | 0.12 | 0.93% | 12.08 | 13.73 | 611467 | 79932 | 18.20% |
| 2025-02-18 | 12.38 | 12.88 | -0.27 | -2.05% | 12.35 | 14.20 | 692022 | 92014 | 20.60% |
| 2025-02-17 | 11.31 | 13.15 | 0.78 | 6.31% | 11.31 | 13.56 | 727115 | 90408 | 21.64% |
| 2025-02-14 | 12.37 | 12.37 | -1.37 | -9.97% | 12.37 | 13.23 | 628242 | 78845 | 18.70% |
| 2025-02-13 | 12.50 | 13.74 | 1.25 | 10.01% | 12.02 | 13.74 | 860571 | 115881 | 25.61% |
| 2025-02-12 | 11.87 | 12.49 | 1.14 | 10.04% | 11.80 | 12.49 | 539559 | 66128 | 16.06% |
| 2025-02-11 | 10.04 | 11.35 | 1.03 | 9.98% | 9.53 | 11.35 | 779449 | 82120 | 23.20% |
| 2025-02-10 | 11.10 | 10.32 | -0.80 | -7.19% | 10.12 | 11.95 | 795176 | 86781 | 23.67% |
| 2025-02-07 | 11.11 | 11.12 | 1.01 | 9.99% | 10.12 | 11.12 | 894121 | 97857 | 26.61% |
| 2025-02-06 | 8.88 | 10.11 | 0.92 | 10.01% | 8.76 | 10.11 | 369886 | 35552 | 11.01% |
| 2025-02-05 | 7.70 | 9.19 | 0.84 | 10.06% | 7.52 | 9.19 | 649676 | 53206 | 19.34% |
| 2025-01-27 | 6.83 | 8.35 | 0.76 | 10.01% | 6.83 | 8.35 | 799102 | 59349 | 23.78% |
| 2025-01-24 | 7.59 | 7.59 | -0.84 | -9.96% | 7.59 | 7.59 | 37082 | 2814 | 1.10% |
| 2025-01-23 | 9.64 | 8.43 | -0.71 | -7.77% | 8.32 | 10.05 | 924166 | 87276 | 27.51% |
| 2025-01-22 | 7.51 | 9.14 | 0.83 | 9.99% | 7.51 | 9.14 | 370498 | 31935 | 11.03% |
| 2025-01-21 | 8.31 | 8.31 | 0.76 | 10.07% | 7.69 | 8.31 | 630954 | 51691 | 18.78% |
| 2025-01-20 | 7.55 | 7.55 | 0.69 | 10.06% | 7.36 | 7.55 | 160246 | 12055 | 4.77% |
| 2025-01-17 | 6.86 | 6.86 | 0.62 | 9.94% | 6.86 | 6.86 | 93889 | 6440 | 2.79% |
| 2025-01-16 | 6.24 | 6.24 | 0.57 | 10.05% | 6.24 | 6.24 | 108267 | 6755 | 3.22% |
| 2025-01-15 | 5.67 | 5.67 | 0.52 | 10.10% | 5.23 | 5.67 | 186283 | 10293 | 5.54% |
| 2025-01-14 | 4.75 | 5.15 | 0.47 | 10.04% | 4.74 | 5.15 | 46295 | 2308 | 1.38% |
| 2025-01-13 | 4.67 | 4.68 | 0.01 | 0.21% | 4.46 | 4.78 | 45248 | 2096 | 1.35% |
| 2025-01-10 | 4.85 | 4.67 | -0.21 | -4.30% | 4.66 | 4.95 | 44809 | 2137 | 1.33% |
| 2025-01-09 | 4.88 | 4.88 | 0.03 | 0.62% | 4.79 | 4.92 | 38627 | 1884 | 1.15% |
| 2025-01-08 | 4.98 | 4.85 | -0.03 | -0.61% | 4.66 | 4.98 | 52274 | 2519 | 1.56% |
| 2025-01-07 | 4.76 | 4.88 | 0.22 | 4.72% | 4.66 | 4.89 | 48452 | 2317 | 1.44% |
| 2025-01-06 | 4.63 | 4.66 | 0.00 | 0.00% | 4.37 | 4.70 | 58240 | 2658 | 1.73% |
| 2025-01-03 | 4.96 | 4.66 | -0.30 | -6.05% | 4.61 | 5.05 | 67995 | 3241 | 2.02% |
| 2025-01-02 | 5.07 | 4.96 | -0.10 | -1.98% | 4.92 | 5.20 | 74687 | 3788 | 2.22% |
| 2024-12-31 | 5.21 | 5.06 | -0.15 | -2.88% | 5.05 | 5.29 | 49468 | 2542 | 1.47% |
| 2024-12-30 | 5.28 | 5.21 | -0.07 | -1.33% | 5.02 | 5.29 | 73617 | 3816 | 2.19% |