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 19:34:48 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 | 7.04 | 7.12 | 0.14 | 2.01% | 6.97 | 7.26 | 174426 | 12404 | 1.36% |
| 2025-04-07 | 7.31 | 6.98 | -0.52 | -6.93% | 6.75 | 7.45 | 255285 | 18031 | 2.00% |
| 2025-04-03 | 7.41 | 7.50 | 0.04 | 0.54% | 7.38 | 7.62 | 89396 | 6709 | 0.70% |
| 2025-04-02 | 7.36 | 7.46 | 0.12 | 1.63% | 7.32 | 7.53 | 76328 | 5674 | 0.60% |
| 2025-04-01 | 7.31 | 7.34 | 0.04 | 0.55% | 7.27 | 7.53 | 104275 | 7740 | 0.82% |
| 2025-03-31 | 7.30 | 7.30 | -0.01 | -0.14% | 7.27 | 7.45 | 105772 | 7759 | 0.83% |
| 2025-03-28 | 7.47 | 7.31 | -0.16 | -2.14% | 7.31 | 7.50 | 98314 | 7244 | 0.77% |
| 2025-03-27 | 7.60 | 7.47 | -0.19 | -2.48% | 7.42 | 7.66 | 110310 | 8272 | 0.86% |
| 2025-03-26 | 7.65 | 7.66 | -0.04 | -0.52% | 7.58 | 7.71 | 118104 | 9028 | 0.92% |
| 2025-03-25 | 7.50 | 7.70 | 0.19 | 2.53% | 7.40 | 7.78 | 229093 | 17525 | 1.79% |
| 2025-03-24 | 7.46 | 7.51 | 0.05 | 0.67% | 7.34 | 7.56 | 126695 | 9399 | 0.99% |
| 2025-03-21 | 7.55 | 7.46 | -0.17 | -2.23% | 7.45 | 7.68 | 100382 | 7577 | 0.79% |
| 2025-03-20 | 7.76 | 7.63 | -0.17 | -2.18% | 7.60 | 7.87 | 114208 | 8828 | 0.89% |
| 2025-03-19 | 7.65 | 7.80 | 0.12 | 1.56% | 7.60 | 7.88 | 125548 | 9754 | 0.98% |
| 2025-03-18 | 7.78 | 7.68 | -0.10 | -1.29% | 7.67 | 7.80 | 97719 | 7542 | 0.76% |
| 2025-03-17 | 7.61 | 7.78 | 0.23 | 3.05% | 7.56 | 7.87 | 215917 | 16758 | 1.69% |
| 2025-03-14 | 7.34 | 7.55 | 0.20 | 2.72% | 7.31 | 7.57 | 131946 | 9873 | 1.03% |
| 2025-03-13 | 7.39 | 7.35 | -0.05 | -0.68% | 7.28 | 7.42 | 101618 | 7453 | 0.79% |
| 2025-03-12 | 7.57 | 7.40 | -0.17 | -2.25% | 7.37 | 7.57 | 129693 | 9637 | 1.01% |
| 2025-03-11 | 7.48 | 7.57 | 0.04 | 0.53% | 7.42 | 7.58 | 107300 | 8045 | 0.84% |
| 2025-03-10 | 7.54 | 7.53 | -0.03 | -0.40% | 7.37 | 7.55 | 143170 | 10687 | 1.12% |
| 2025-03-07 | 7.54 | 7.56 | -0.03 | -0.40% | 7.46 | 7.66 | 133866 | 10112 | 1.05% |
| 2025-03-06 | 7.80 | 7.59 | -0.06 | -0.78% | 7.49 | 7.91 | 276037 | 21089 | 2.16% |
| 2025-03-05 | 7.51 | 7.65 | 0.16 | 2.14% | 7.45 | 7.71 | 229438 | 17469 | 1.79% |
| 2025-03-04 | 7.47 | 7.49 | 0.05 | 0.67% | 7.35 | 7.60 | 190428 | 14181 | 1.49% |
| 2025-03-03 | 7.42 | 7.44 | 0.01 | 0.13% | 7.34 | 7.53 | 212006 | 15745 | 1.66% |
| 2025-02-28 | 7.44 | 7.43 | -0.09 | -1.20% | 7.39 | 7.70 | 242222 | 18226 | 1.89% |
| 2025-02-27 | 7.18 | 7.52 | 0.29 | 4.01% | 7.15 | 7.63 | 335548 | 24928 | 2.63% |
| 2025-02-26 | 7.40 | 7.23 | -0.09 | -1.23% | 7.13 | 7.48 | 266405 | 19252 | 2.08% |
| 2025-02-25 | 7.25 | 7.32 | 0.00 | 0.00% | 7.12 | 7.59 | 469083 | 34699 | 3.67% |
| 2025-02-24 | 6.67 | 7.32 | 0.67 | 10.08% | 6.65 | 7.32 | 409007 | 28469 | 3.20% |
| 2025-02-21 | 6.55 | 6.65 | 0.10 | 1.53% | 6.50 | 6.66 | 152315 | 10023 | 1.19% |
| 2025-02-20 | 6.58 | 6.55 | -0.02 | -0.30% | 6.52 | 6.68 | 145093 | 9543 | 1.14% |
| 2025-02-19 | 6.55 | 6.57 | 0.00 | 0.00% | 6.51 | 6.60 | 120403 | 7879 | 0.94% |
| 2025-02-18 | 6.72 | 6.57 | -0.16 | -2.38% | 6.53 | 6.73 | 139264 | 9240 | 1.09% |
| 2025-02-17 | 6.85 | 6.73 | -0.10 | -1.46% | 6.70 | 6.89 | 180401 | 12199 | 1.41% |
| 2025-02-14 | 6.82 | 6.83 | 0.01 | 0.15% | 6.73 | 6.88 | 120822 | 8219 | 0.95% |
| 2025-02-13 | 6.72 | 6.82 | 0.10 | 1.49% | 6.70 | 6.88 | 199465 | 13596 | 1.56% |
| 2025-02-12 | 6.67 | 6.72 | 0.05 | 0.75% | 6.63 | 6.74 | 126370 | 8440 | 0.99% |
| 2025-02-11 | 6.82 | 6.67 | -0.15 | -2.20% | 6.57 | 6.83 | 199807 | 13313 | 1.56% |
| 2025-02-10 | 6.87 | 6.82 | -0.05 | -0.73% | 6.77 | 6.94 | 211378 | 14459 | 1.65% |
| 2025-02-07 | 6.82 | 6.87 | 0.05 | 0.73% | 6.75 | 6.90 | 147174 | 10070 | 1.15% |
| 2025-02-06 | 6.77 | 6.82 | 0.08 | 1.19% | 6.70 | 6.82 | 111553 | 7546 | 0.87% |
| 2025-02-05 | 7.18 | 6.74 | -0.38 | -5.34% | 6.70 | 7.18 | 224665 | 15301 | 1.76% |
| 2025-01-27 | 7.17 | 7.12 | -0.06 | -0.84% | 7.12 | 7.26 | 93931 | 6756 | 0.73% |
| 2025-01-24 | 7.01 | 7.18 | 0.16 | 2.28% | 6.97 | 7.19 | 112993 | 8023 | 0.88% |
| 2025-01-23 | 7.21 | 7.02 | -0.15 | -2.09% | 6.98 | 7.29 | 143351 | 10234 | 1.12% |
| 2025-01-22 | 7.32 | 7.17 | -0.17 | -2.32% | 7.03 | 7.32 | 109664 | 7840 | 0.86% |
| 2025-01-21 | 7.67 | 7.34 | -0.05 | -0.68% | 7.20 | 7.72 | 163600 | 12055 | 1.28% |
| 2025-01-20 | 7.35 | 7.39 | 0.11 | 1.51% | 7.32 | 7.55 | 99308 | 7380 | 0.78% |
| 2025-01-17 | 7.21 | 7.28 | 0.11 | 1.53% | 7.15 | 7.38 | 92760 | 6760 | 0.73% |
| 2025-01-16 | 7.25 | 7.17 | -0.01 | -0.14% | 7.14 | 7.42 | 87094 | 6322 | 0.68% |
| 2025-01-15 | 7.36 | 7.18 | -0.17 | -2.31% | 7.15 | 7.38 | 71113 | 5128 | 0.56% |
| 2025-01-14 | 6.97 | 7.35 | 0.38 | 5.45% | 6.96 | 7.37 | 111820 | 8104 | 0.87% |
| 2025-01-13 | 6.88 | 6.97 | 0.03 | 0.43% | 6.81 | 7.00 | 125327 | 8661 | 0.98% |
| 2025-01-10 | 7.14 | 6.94 | -0.18 | -2.53% | 6.93 | 7.35 | 89208 | 6329 | 0.70% |
| 2025-01-09 | 7.19 | 7.12 | -0.08 | -1.11% | 7.09 | 7.34 | 86933 | 6263 | 0.68% |
| 2025-01-08 | 7.24 | 7.20 | 0.01 | 0.14% | 7.00 | 7.25 | 104104 | 7414 | 0.81% |
| 2025-01-07 | 7.21 | 7.19 | -0.02 | -0.28% | 7.05 | 7.30 | 108477 | 7771 | 0.85% |
| 2025-01-06 | 7.27 | 7.21 | -0.08 | -1.10% | 7.08 | 7.27 | 112243 | 8063 | 0.88% |
| 2025-01-03 | 7.52 | 7.29 | -0.24 | -3.19% | 7.23 | 7.55 | 106922 | 7900 | 0.84% |
| 2025-01-02 | 7.74 | 7.53 | -0.23 | -2.96% | 7.44 | 7.92 | 101978 | 7830 | 0.80% |
| 2024-12-31 | 7.98 | 7.76 | -0.22 | -2.76% | 7.72 | 8.04 | 92878 | 7270 | 0.73% |
| 2024-12-30 | 7.94 | 7.98 | -0.05 | -0.62% | 7.87 | 8.05 | 84941 | 6770 | 0.66% |