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 02:42:37 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 7.30 | 7.37 | 0.31 | 4.39% | 7.16 | 7.70 | 1318555 | 97948 | 8.83% |
| 2025-04-07 | 7.89 | 7.06 | -1.77 | -20.05% | 7.06 | 8.18 | 1434378 | 108005 | 9.61% |
| 2025-04-03 | 8.86 | 8.83 | -0.20 | -2.21% | 8.73 | 9.10 | 773835 | 68818 | 5.18% |
| 2025-04-02 | 8.91 | 9.03 | 0.18 | 2.03% | 8.81 | 9.28 | 1031986 | 93913 | 6.91% |
| 2025-04-01 | 9.13 | 8.85 | -0.23 | -2.53% | 8.84 | 9.19 | 724149 | 64895 | 4.85% |
| 2025-03-31 | 8.91 | 9.08 | 0.06 | 0.67% | 8.63 | 9.12 | 1092374 | 96316 | 7.32% |
| 2025-03-28 | 9.00 | 9.02 | -0.04 | -0.44% | 8.98 | 9.26 | 795205 | 72315 | 5.33% |
| 2025-03-27 | 9.23 | 9.06 | -0.21 | -2.27% | 8.99 | 9.44 | 1106811 | 101669 | 7.41% |
| 2025-03-26 | 8.90 | 9.27 | 0.24 | 2.66% | 8.90 | 9.49 | 1244919 | 115779 | 8.34% |
| 2025-03-25 | 9.12 | 9.03 | -0.19 | -2.06% | 8.99 | 9.41 | 1121776 | 103075 | 7.51% |
| 2025-03-24 | 9.60 | 9.22 | -0.49 | -5.05% | 8.91 | 9.61 | 1815161 | 166647 | 12.16% |
| 2025-03-21 | 10.22 | 9.71 | -0.77 | -7.35% | 9.69 | 10.23 | 2187734 | 216618 | 14.65% |
| 2025-03-20 | 10.03 | 10.48 | 0.67 | 6.83% | 10.01 | 10.77 | 3416067 | 355421 | 22.88% |
| 2025-03-19 | 9.79 | 9.81 | -0.04 | -0.41% | 9.66 | 9.93 | 1209124 | 118445 | 8.10% |
| 2025-03-18 | 9.90 | 9.85 | -0.07 | -0.71% | 9.68 | 10.06 | 1662712 | 163385 | 11.14% |
| 2025-03-17 | 10.07 | 9.92 | -0.02 | -0.20% | 9.81 | 10.18 | 1493650 | 148680 | 10.00% |
| 2025-03-14 | 9.95 | 9.94 | 0.08 | 0.81% | 9.45 | 10.20 | 2101133 | 207123 | 14.07% |
| 2025-03-13 | 10.78 | 9.86 | -0.92 | -8.53% | 9.85 | 10.86 | 2651839 | 270014 | 17.76% |
| 2025-03-12 | 11.01 | 10.78 | -0.24 | -2.18% | 10.53 | 11.10 | 3219434 | 346375 | 21.56% |
| 2025-03-11 | 10.01 | 11.02 | 0.82 | 8.04% | 9.85 | 11.06 | 3656652 | 389523 | 24.49% |
| 2025-03-10 | 10.00 | 10.20 | 0.22 | 2.20% | 10.00 | 10.65 | 2742366 | 282546 | 18.37% |
| 2025-03-07 | 9.90 | 9.98 | -0.19 | -1.87% | 9.77 | 10.56 | 3232880 | 327791 | 21.65% |
| 2025-03-06 | 10.01 | 10.17 | 0.18 | 1.80% | 9.80 | 10.57 | 3420544 | 350687 | 22.91% |
| 2025-03-05 | 9.79 | 9.99 | -0.41 | -3.94% | 9.55 | 10.31 | 3783281 | 374003 | 25.34% |
| 2025-03-04 | 9.07 | 10.40 | 1.18 | 12.80% | 9.07 | 10.80 | 4692651 | 474581 | 31.43% |
| 2025-03-03 | 9.70 | 9.22 | 0.03 | 0.33% | 9.10 | 10.56 | 4002927 | 392348 | 26.81% |
| 2025-02-28 | 8.84 | 9.19 | 0.18 | 2.00% | 8.42 | 9.70 | 3848673 | 350480 | 25.78% |
| 2025-02-27 | 9.80 | 9.01 | -0.51 | -5.36% | 8.79 | 9.87 | 3928265 | 360012 | 26.31% |
| 2025-02-26 | 7.90 | 9.52 | 1.59 | 20.05% | 7.73 | 9.52 | 3892306 | 343424 | 26.07% |
| 2025-02-25 | 7.46 | 7.93 | 0.57 | 7.74% | 7.45 | 8.49 | 2597358 | 206013 | 17.40% |
| 2025-02-24 | 7.32 | 7.36 | 0.14 | 1.94% | 7.14 | 7.60 | 1403109 | 103664 | 9.40% |
| 2025-02-21 | 6.92 | 7.22 | 0.36 | 5.25% | 6.86 | 7.27 | 1159214 | 82271 | 7.76% |
| 2025-02-20 | 6.80 | 6.86 | 0.03 | 0.44% | 6.71 | 6.89 | 396839 | 27053 | 2.66% |
| 2025-02-19 | 6.55 | 6.83 | 0.27 | 4.12% | 6.54 | 6.85 | 444400 | 30012 | 2.98% |
| 2025-02-18 | 6.71 | 6.56 | -0.17 | -2.53% | 6.52 | 6.75 | 313198 | 20809 | 2.10% |
| 2025-02-17 | 6.69 | 6.73 | 0.04 | 0.60% | 6.65 | 6.78 | 292963 | 19665 | 1.96% |
| 2025-02-14 | 6.75 | 6.69 | -0.06 | -0.89% | 6.64 | 6.80 | 315875 | 21156 | 2.12% |
| 2025-02-13 | 6.88 | 6.75 | -0.11 | -1.60% | 6.75 | 6.93 | 303519 | 20695 | 2.03% |
| 2025-02-12 | 6.74 | 6.86 | 0.11 | 1.63% | 6.70 | 6.86 | 318947 | 21687 | 2.14% |
| 2025-02-11 | 6.79 | 6.75 | -0.06 | -0.88% | 6.67 | 6.81 | 289623 | 19449 | 1.94% |
| 2025-02-10 | 6.79 | 6.81 | 0.04 | 0.59% | 6.71 | 6.82 | 383603 | 25988 | 2.57% |
| 2025-02-07 | 6.65 | 6.77 | 0.13 | 1.96% | 6.62 | 6.86 | 543876 | 36763 | 3.64% |
| 2025-02-06 | 6.38 | 6.64 | 0.24 | 3.75% | 6.35 | 6.66 | 416587 | 27396 | 2.79% |
| 2025-02-05 | 6.30 | 6.40 | 0.15 | 2.40% | 6.30 | 6.45 | 276930 | 17696 | 1.85% |
| 2025-01-27 | 6.48 | 6.25 | -0.20 | -3.10% | 6.25 | 6.51 | 287261 | 18200 | 1.92% |
| 2025-01-24 | 6.35 | 6.45 | 0.10 | 1.57% | 6.30 | 6.47 | 281087 | 17993 | 1.88% |
| 2025-01-23 | 6.42 | 6.35 | 0.02 | 0.32% | 6.33 | 6.54 | 365438 | 23568 | 2.45% |
| 2025-01-22 | 6.32 | 6.33 | 0.00 | 0.00% | 6.26 | 6.39 | 262170 | 16586 | 1.76% |
| 2025-01-21 | 6.36 | 6.33 | 0.02 | 0.32% | 6.23 | 6.37 | 186287 | 11730 | 1.25% |
| 2025-01-20 | 6.32 | 6.31 | 0.05 | 0.80% | 6.28 | 6.39 | 231852 | 14686 | 1.55% |
| 2025-01-17 | 6.25 | 6.26 | -0.02 | -0.32% | 6.20 | 6.33 | 236980 | 14858 | 1.59% |
| 2025-01-16 | 6.29 | 6.28 | 0.03 | 0.48% | 6.23 | 6.42 | 295815 | 18698 | 1.98% |
| 2025-01-15 | 6.38 | 6.25 | -0.12 | -1.88% | 6.21 | 6.38 | 280103 | 17558 | 1.88% |
| 2025-01-14 | 5.99 | 6.37 | 0.41 | 6.88% | 5.93 | 6.39 | 461315 | 28629 | 3.09% |
| 2025-01-13 | 5.88 | 5.96 | 0.01 | 0.17% | 5.76 | 6.06 | 288476 | 17087 | 1.93% |
| 2025-01-10 | 6.08 | 5.95 | -0.15 | -2.46% | 5.94 | 6.18 | 344889 | 20964 | 2.31% |
| 2025-01-09 | 5.98 | 6.10 | 0.10 | 1.67% | 5.95 | 6.14 | 353061 | 21481 | 2.36% |
| 2025-01-08 | 6.06 | 6.00 | -0.06 | -0.99% | 5.78 | 6.09 | 422906 | 25136 | 2.83% |
| 2025-01-07 | 5.99 | 6.06 | 0.09 | 1.51% | 5.95 | 6.07 | 364582 | 21978 | 2.44% |
| 2025-01-06 | 6.05 | 5.97 | -0.03 | -0.50% | 5.90 | 6.08 | 364999 | 21879 | 2.44% |
| 2025-01-03 | 6.39 | 6.00 | -0.33 | -5.21% | 5.97 | 6.42 | 665305 | 40956 | 4.46% |
| 2025-01-02 | 6.58 | 6.33 | -0.18 | -2.76% | 6.27 | 6.66 | 565092 | 36405 | 3.78% |
| 2024-12-31 | 6.88 | 6.51 | -0.72 | -9.96% | 6.38 | 6.88 | 1428099 | 94359 | 9.57% |
| 2024-12-30 | 7.22 | 7.23 | -0.02 | -0.28% | 7.09 | 7.33 | 292434 | 21162 | 1.96% |