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 00:54:39 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 | 7.72 | 7.64 | 0.01 | 0.13% | 7.54 | 7.84 | 86811 | 6672 | 2.28% |
| 2025-04-07 | 8.11 | 7.63 | -0.84 | -9.92% | 7.62 | 8.25 | 114171 | 8972 | 2.99% |
| 2025-04-03 | 8.40 | 8.47 | 0.02 | 0.24% | 8.35 | 8.51 | 46771 | 3952 | 1.23% |
| 2025-04-02 | 8.36 | 8.45 | 0.06 | 0.72% | 8.34 | 8.50 | 48325 | 4078 | 1.27% |
| 2025-04-01 | 8.13 | 8.39 | 0.27 | 3.33% | 8.13 | 8.47 | 79402 | 6645 | 2.08% |
| 2025-03-31 | 8.34 | 8.12 | -0.22 | -2.64% | 8.05 | 8.35 | 61284 | 5015 | 1.61% |
| 2025-03-28 | 8.45 | 8.34 | -0.12 | -1.42% | 8.34 | 8.52 | 41771 | 3518 | 1.09% |
| 2025-03-27 | 8.45 | 8.46 | 0.01 | 0.12% | 8.30 | 8.47 | 44870 | 3768 | 1.18% |
| 2025-03-26 | 8.39 | 8.45 | 0.06 | 0.72% | 8.33 | 8.48 | 35323 | 2981 | 0.93% |
| 2025-03-25 | 8.28 | 8.39 | 0.09 | 1.08% | 8.24 | 8.42 | 44644 | 3717 | 1.17% |
| 2025-03-24 | 8.44 | 8.30 | -0.11 | -1.31% | 8.19 | 8.48 | 56633 | 4706 | 1.48% |
| 2025-03-21 | 8.49 | 8.41 | -0.08 | -0.94% | 8.37 | 8.56 | 46726 | 3949 | 1.22% |
| 2025-03-20 | 8.55 | 8.49 | -0.03 | -0.35% | 8.47 | 8.55 | 37986 | 3228 | 1.00% |
| 2025-03-19 | 8.58 | 8.52 | -0.06 | -0.70% | 8.48 | 8.60 | 36896 | 3147 | 0.97% |
| 2025-03-18 | 8.53 | 8.58 | 0.06 | 0.70% | 8.50 | 8.59 | 42103 | 3602 | 1.10% |
| 2025-03-17 | 8.52 | 8.52 | 0.04 | 0.47% | 8.44 | 8.56 | 48045 | 4089 | 1.26% |
| 2025-03-14 | 8.33 | 8.48 | 0.14 | 1.68% | 8.33 | 8.48 | 67488 | 5676 | 1.77% |
| 2025-03-13 | 8.30 | 8.34 | 0.05 | 0.60% | 8.21 | 8.34 | 42230 | 3493 | 1.11% |
| 2025-03-12 | 8.27 | 8.29 | 0.00 | 0.00% | 8.25 | 8.32 | 35466 | 2935 | 0.93% |
| 2025-03-11 | 8.28 | 8.29 | -0.04 | -0.48% | 8.19 | 8.31 | 39317 | 3242 | 1.03% |
| 2025-03-10 | 8.21 | 8.33 | 0.15 | 1.83% | 8.16 | 8.33 | 60707 | 5023 | 1.59% |
| 2025-03-07 | 8.20 | 8.18 | -0.04 | -0.49% | 8.15 | 8.24 | 37656 | 3085 | 0.99% |
| 2025-03-06 | 8.20 | 8.22 | 0.02 | 0.24% | 8.16 | 8.25 | 47716 | 3919 | 1.25% |
| 2025-03-05 | 8.26 | 8.20 | -0.07 | -0.85% | 8.11 | 8.27 | 30773 | 2511 | 0.81% |
| 2025-03-04 | 8.18 | 8.27 | 0.10 | 1.22% | 8.14 | 8.28 | 33391 | 2747 | 0.88% |
| 2025-03-03 | 8.15 | 8.17 | 0.07 | 0.86% | 8.11 | 8.25 | 35324 | 2896 | 0.93% |
| 2025-02-28 | 8.17 | 8.10 | -0.13 | -1.58% | 8.08 | 8.27 | 39593 | 3234 | 1.04% |
| 2025-02-27 | 8.22 | 8.23 | 0.00 | 0.00% | 8.12 | 8.27 | 36531 | 2991 | 0.96% |
| 2025-02-26 | 8.12 | 8.23 | 0.08 | 0.98% | 8.12 | 8.24 | 32703 | 2683 | 0.86% |
| 2025-02-25 | 8.22 | 8.15 | -0.12 | -1.45% | 8.11 | 8.24 | 34736 | 2840 | 0.91% |
| 2025-02-24 | 8.25 | 8.27 | 0.02 | 0.24% | 8.21 | 8.30 | 38610 | 3187 | 1.01% |
| 2025-02-21 | 8.32 | 8.25 | -0.04 | -0.48% | 8.20 | 8.34 | 40420 | 3331 | 1.06% |
| 2025-02-20 | 8.25 | 8.29 | 0.04 | 0.48% | 8.23 | 8.39 | 45918 | 3821 | 1.20% |
| 2025-02-19 | 8.25 | 8.25 | 0.03 | 0.36% | 8.20 | 8.30 | 31030 | 2559 | 0.81% |
| 2025-02-18 | 8.36 | 8.22 | -0.19 | -2.26% | 8.20 | 8.40 | 43117 | 3577 | 1.13% |
| 2025-02-17 | 8.38 | 8.41 | 0.05 | 0.60% | 8.35 | 8.48 | 54617 | 4596 | 1.43% |
| 2025-02-14 | 8.30 | 8.36 | 0.07 | 0.84% | 8.28 | 8.43 | 42782 | 3571 | 1.12% |
| 2025-02-13 | 8.36 | 8.29 | -0.07 | -0.84% | 8.28 | 8.36 | 30542 | 2541 | 0.80% |
| 2025-02-12 | 8.39 | 8.36 | -0.03 | -0.36% | 8.29 | 8.39 | 31086 | 2593 | 0.81% |
| 2025-02-11 | 8.36 | 8.39 | 0.03 | 0.36% | 8.28 | 8.39 | 30054 | 2503 | 0.79% |
| 2025-02-10 | 8.29 | 8.36 | 0.07 | 0.84% | 8.29 | 8.38 | 38731 | 3232 | 1.01% |
| 2025-02-07 | 8.23 | 8.29 | 0.06 | 0.73% | 8.19 | 8.34 | 41327 | 3423 | 1.08% |
| 2025-02-06 | 8.17 | 8.23 | 0.06 | 0.73% | 8.08 | 8.23 | 37300 | 3041 | 0.98% |
| 2025-02-05 | 8.30 | 8.17 | -0.11 | -1.33% | 8.15 | 8.35 | 41536 | 3417 | 1.09% |
| 2025-01-27 | 8.19 | 8.28 | 0.12 | 1.47% | 8.16 | 8.33 | 40204 | 3331 | 1.05% |
| 2025-01-24 | 8.14 | 8.16 | 0.00 | 0.00% | 8.06 | 8.19 | 26654 | 2168 | 0.70% |
| 2025-01-23 | 8.16 | 8.16 | 0.07 | 0.87% | 8.12 | 8.24 | 29817 | 2439 | 0.78% |
| 2025-01-22 | 8.10 | 8.09 | -0.03 | -0.37% | 8.04 | 8.14 | 19372 | 1565 | 0.51% |
| 2025-01-21 | 8.26 | 8.12 | -0.08 | -0.98% | 8.08 | 8.28 | 26470 | 2153 | 0.69% |
| 2025-01-20 | 8.18 | 8.20 | 0.07 | 0.86% | 8.14 | 8.25 | 27159 | 2229 | 0.71% |
| 2025-01-17 | 8.08 | 8.13 | 0.03 | 0.37% | 8.04 | 8.15 | 21307 | 1727 | 0.56% |
| 2025-01-16 | 8.10 | 8.10 | 0.03 | 0.37% | 8.04 | 8.17 | 33098 | 2685 | 0.87% |
| 2025-01-15 | 8.07 | 8.07 | -0.01 | -0.12% | 8.01 | 8.13 | 31684 | 2553 | 0.83% |
| 2025-01-14 | 7.89 | 8.08 | 0.23 | 2.93% | 7.88 | 8.08 | 41356 | 3312 | 1.08% |
| 2025-01-13 | 7.75 | 7.85 | 0.01 | 0.13% | 7.70 | 7.88 | 33944 | 2648 | 0.89% |
| 2025-01-10 | 8.00 | 7.84 | -0.17 | -2.12% | 7.83 | 8.04 | 28816 | 2285 | 0.76% |
| 2025-01-09 | 8.04 | 8.01 | -0.08 | -0.99% | 7.99 | 8.13 | 28616 | 2302 | 0.75% |
| 2025-01-08 | 8.04 | 8.09 | 0.00 | 0.00% | 7.93 | 8.13 | 39419 | 3174 | 1.03% |
| 2025-01-07 | 8.15 | 8.09 | -0.03 | -0.37% | 7.93 | 8.16 | 37905 | 3039 | 0.99% |
| 2025-01-06 | 7.98 | 8.12 | 0.18 | 2.27% | 7.86 | 8.19 | 50118 | 4044 | 1.31% |
| 2025-01-03 | 8.12 | 7.94 | -0.18 | -2.22% | 7.92 | 8.22 | 50220 | 4058 | 1.32% |
| 2025-01-02 | 8.21 | 8.12 | -0.09 | -1.10% | 8.05 | 8.30 | 53706 | 4402 | 1.41% |
| 2024-12-31 | 8.38 | 8.21 | -0.17 | -2.03% | 8.20 | 8.45 | 48034 | 3992 | 1.26% |
| 2024-12-30 | 8.42 | 8.38 | -0.10 | -1.18% | 8.37 | 8.49 | 30571 | 2569 | 0.80% |