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：2025-04-10 01:31:37 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 6.76 | 7.09 | 0.20 | 2.90% | 6.25 | 7.15 | 203329 | 13712 | 4.05% |
| 2025-04-08 | 6.85 | 6.89 | 0.26 | 3.92% | 6.71 | 7.16 | 202048 | 14007 | 4.03% |
| 2025-04-07 | 7.58 | 6.63 | -1.63 | -19.73% | 6.61 | 7.80 | 322748 | 22846 | 6.43% |
| 2025-04-03 | 8.03 | 8.26 | 0.12 | 1.47% | 8.03 | 8.52 | 269421 | 22438 | 5.37% |
| 2025-04-02 | 7.95 | 8.14 | 0.23 | 2.91% | 7.88 | 8.22 | 125744 | 10197 | 2.51% |
| 2025-04-01 | 7.86 | 7.91 | 0.09 | 1.15% | 7.86 | 8.24 | 126081 | 10126 | 2.51% |
| 2025-03-31 | 7.94 | 7.82 | -0.15 | -1.88% | 7.62 | 7.95 | 138647 | 10765 | 2.76% |
| 2025-03-28 | 8.17 | 7.97 | -0.20 | -2.45% | 7.95 | 8.29 | 148641 | 11998 | 2.96% |
| 2025-03-27 | 8.40 | 8.17 | -0.25 | -2.97% | 8.03 | 8.42 | 180052 | 14756 | 3.59% |
| 2025-03-26 | 8.28 | 8.42 | 0.12 | 1.45% | 8.10 | 8.53 | 186289 | 15676 | 3.71% |
| 2025-03-25 | 8.43 | 8.30 | -0.09 | -1.07% | 8.22 | 8.53 | 298269 | 25040 | 5.95% |
| 2025-03-24 | 9.60 | 8.39 | -0.78 | -8.51% | 8.16 | 9.79 | 602500 | 53786 | 12.01% |
| 2025-03-21 | 8.96 | 9.17 | 0.17 | 1.89% | 8.87 | 9.29 | 400742 | 36561 | 7.99% |
| 2025-03-20 | 8.91 | 9.00 | -0.02 | -0.22% | 8.91 | 9.18 | 287532 | 25996 | 5.73% |
| 2025-03-19 | 8.65 | 9.02 | 0.32 | 3.68% | 8.55 | 9.08 | 293182 | 26063 | 5.84% |
| 2025-03-18 | 8.68 | 8.70 | 0.05 | 0.58% | 8.66 | 8.83 | 126324 | 11015 | 2.52% |
| 2025-03-17 | 8.63 | 8.65 | 0.02 | 0.23% | 8.58 | 8.81 | 136541 | 11813 | 2.72% |
| 2025-03-14 | 8.56 | 8.63 | -0.01 | -0.12% | 8.40 | 8.65 | 162928 | 13941 | 3.25% |
| 2025-03-13 | 8.89 | 8.64 | -0.17 | -1.93% | 8.48 | 8.97 | 223675 | 19389 | 4.46% |
| 2025-03-12 | 8.75 | 8.81 | 0.06 | 0.69% | 8.73 | 9.19 | 271570 | 24278 | 5.41% |
| 2025-03-11 | 8.51 | 8.75 | 0.12 | 1.39% | 8.51 | 8.93 | 211983 | 18526 | 4.23% |
| 2025-03-10 | 8.75 | 8.63 | -0.14 | -1.60% | 8.59 | 8.80 | 179833 | 15569 | 3.58% |
| 2025-03-07 | 8.78 | 8.77 | 0.02 | 0.23% | 8.65 | 9.02 | 295242 | 25943 | 5.89% |
| 2025-03-06 | 8.85 | 8.75 | -0.10 | -1.13% | 8.73 | 9.27 | 510096 | 45613 | 10.17% |
| 2025-03-05 | 8.32 | 8.85 | 0.52 | 6.24% | 8.30 | 8.96 | 465823 | 40651 | 9.29% |
| 2025-03-04 | 8.02 | 8.33 | 0.20 | 2.46% | 8.02 | 8.57 | 228823 | 19048 | 4.56% |
| 2025-03-03 | 8.09 | 8.13 | 0.06 | 0.74% | 7.98 | 8.31 | 178439 | 14555 | 3.56% |
| 2025-02-28 | 8.50 | 8.07 | -0.57 | -6.60% | 8.04 | 8.52 | 286042 | 23584 | 5.70% |
| 2025-02-27 | 8.87 | 8.64 | -0.23 | -2.59% | 8.53 | 8.87 | 346340 | 30037 | 6.90% |
| 2025-02-26 | 8.40 | 8.87 | 0.47 | 5.60% | 8.30 | 8.88 | 482846 | 41565 | 9.63% |
| 2025-02-25 | 8.23 | 8.40 | 0.09 | 1.08% | 8.13 | 8.68 | 423493 | 35836 | 8.44% |
| 2025-02-24 | 8.18 | 8.31 | 0.47 | 5.99% | 8.09 | 8.86 | 611282 | 51265 | 12.19% |
| 2025-02-21 | 7.59 | 7.84 | 0.23 | 3.02% | 7.52 | 7.89 | 190020 | 14715 | 3.79% |
| 2025-02-20 | 7.51 | 7.61 | 0.07 | 0.93% | 7.43 | 7.63 | 104446 | 7862 | 2.08% |
| 2025-02-19 | 7.31 | 7.54 | 0.24 | 3.29% | 7.27 | 7.54 | 100895 | 7537 | 2.01% |
| 2025-02-18 | 7.63 | 7.30 | -0.33 | -4.33% | 7.27 | 7.70 | 115773 | 8636 | 2.31% |
| 2025-02-17 | 7.50 | 7.63 | 0.16 | 2.14% | 7.49 | 7.68 | 103140 | 7835 | 2.06% |
| 2025-02-14 | 7.50 | 7.47 | -0.05 | -0.66% | 7.42 | 7.54 | 99448 | 7438 | 1.98% |
| 2025-02-13 | 7.68 | 7.52 | -0.13 | -1.70% | 7.50 | 7.68 | 98877 | 7477 | 1.97% |
| 2025-02-12 | 7.57 | 7.65 | 0.05 | 0.66% | 7.55 | 7.66 | 101310 | 7714 | 2.02% |
| 2025-02-11 | 7.66 | 7.60 | -0.07 | -0.91% | 7.49 | 7.75 | 115607 | 8770 | 2.30% |
| 2025-02-10 | 7.49 | 7.67 | 0.18 | 2.40% | 7.45 | 7.68 | 144493 | 10938 | 2.88% |
| 2025-02-07 | 7.42 | 7.49 | 0.05 | 0.67% | 7.36 | 7.56 | 138054 | 10332 | 2.75% |
| 2025-02-06 | 7.19 | 7.44 | 0.21 | 2.90% | 7.18 | 7.46 | 127087 | 9307 | 2.53% |
| 2025-02-05 | 7.21 | 7.23 | 0.09 | 1.26% | 7.17 | 7.31 | 84822 | 6134 | 1.69% |
| 2025-01-27 | 7.25 | 7.14 | -0.08 | -1.11% | 7.10 | 7.36 | 85398 | 6160 | 1.70% |
| 2025-01-24 | 7.02 | 7.22 | 0.14 | 1.98% | 6.96 | 7.26 | 130506 | 9296 | 2.60% |
| 2025-01-23 | 7.10 | 7.08 | 0.10 | 1.43% | 7.06 | 7.42 | 171450 | 12325 | 3.42% |
| 2025-01-22 | 7.07 | 6.98 | -0.11 | -1.55% | 6.95 | 7.10 | 64123 | 4491 | 1.28% |
| 2025-01-21 | 7.15 | 7.09 | 0.00 | 0.00% | 6.98 | 7.16 | 74812 | 5275 | 1.49% |
| 2025-01-20 | 7.01 | 7.09 | 0.15 | 2.16% | 6.94 | 7.18 | 89333 | 6323 | 1.78% |
| 2025-01-17 | 7.00 | 6.94 | -0.07 | -1.00% | 6.87 | 7.01 | 69035 | 4790 | 1.38% |
| 2025-01-16 | 7.00 | 7.01 | 0.05 | 0.72% | 6.94 | 7.15 | 76789 | 5407 | 1.53% |
| 2025-01-15 | 7.03 | 6.96 | -0.11 | -1.56% | 6.94 | 7.09 | 71583 | 5004 | 1.43% |
| 2025-01-14 | 6.77 | 7.07 | 0.36 | 5.37% | 6.72 | 7.07 | 110040 | 7627 | 2.19% |
| 2025-01-13 | 6.56 | 6.71 | 0.08 | 1.21% | 6.36 | 6.71 | 85529 | 5613 | 1.71% |
| 2025-01-10 | 6.85 | 6.63 | -0.23 | -3.35% | 6.62 | 6.92 | 90585 | 6130 | 1.81% |
| 2025-01-09 | 6.81 | 6.86 | 0.00 | 0.00% | 6.79 | 6.91 | 62860 | 4319 | 1.25% |
| 2025-01-08 | 6.92 | 6.86 | -0.07 | -1.01% | 6.60 | 6.96 | 112699 | 7640 | 2.25% |
| 2025-01-07 | 6.76 | 6.93 | 0.18 | 2.67% | 6.76 | 6.94 | 86979 | 5946 | 1.73% |
| 2025-01-06 | 6.70 | 6.75 | 0.08 | 1.20% | 6.45 | 6.78 | 103907 | 6923 | 2.07% |
| 2025-01-03 | 7.12 | 6.67 | -0.39 | -5.52% | 6.65 | 7.23 | 115769 | 7917 | 2.31% |
| 2025-01-02 | 7.36 | 7.06 | -0.22 | -3.02% | 6.95 | 7.36 | 125112 | 8952 | 2.49% |
| 2024-12-31 | 7.63 | 7.28 | -0.34 | -4.46% | 7.28 | 7.70 | 131327 | 9762 | 2.62% |