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 18:00:57 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 | 8.37 | 8.62 | 0.18 | 2.13% | 7.79 | 8.71 | 50446 | 4166 | 2.59% |
| 2025-04-08 | 8.22 | 8.44 | 0.38 | 4.71% | 8.20 | 8.65 | 61840 | 5206 | 3.18% |
| 2025-04-07 | 9.05 | 8.06 | -1.70 | -17.42% | 7.82 | 9.18 | 82502 | 6973 | 4.24% |
| 2025-04-03 | 9.75 | 9.76 | -0.04 | -0.41% | 9.58 | 9.87 | 28594 | 2780 | 1.47% |
| 2025-04-02 | 9.74 | 9.80 | 0.06 | 0.62% | 9.66 | 9.92 | 22748 | 2232 | 1.17% |
| 2025-04-01 | 9.65 | 9.74 | 0.18 | 1.88% | 9.60 | 9.88 | 29197 | 2856 | 1.53% |
| 2025-03-31 | 9.61 | 9.56 | -0.20 | -2.05% | 9.43 | 9.71 | 41233 | 3944 | 2.16% |
| 2025-03-28 | 10.16 | 9.76 | -0.47 | -4.59% | 9.74 | 10.21 | 62382 | 6180 | 3.27% |
| 2025-03-27 | 10.26 | 10.23 | -0.02 | -0.20% | 10.08 | 10.32 | 44502 | 4551 | 2.33% |
| 2025-03-26 | 10.01 | 10.25 | 0.19 | 1.89% | 9.98 | 10.32 | 48443 | 4959 | 2.54% |
| 2025-03-25 | 9.78 | 10.06 | 0.26 | 2.65% | 9.71 | 10.14 | 42519 | 4236 | 2.23% |
| 2025-03-24 | 10.09 | 9.80 | -0.28 | -2.78% | 9.60 | 10.15 | 46727 | 4588 | 2.45% |
| 2025-03-21 | 10.29 | 10.08 | -0.27 | -2.61% | 10.02 | 10.31 | 43186 | 4384 | 2.26% |
| 2025-03-20 | 10.31 | 10.35 | 0.05 | 0.49% | 10.12 | 10.40 | 47695 | 4902 | 2.50% |
| 2025-03-19 | 10.36 | 10.30 | -0.09 | -0.87% | 10.25 | 10.40 | 34112 | 3516 | 1.79% |
| 2025-03-18 | 10.35 | 10.39 | 0.04 | 0.39% | 10.25 | 10.39 | 40024 | 4131 | 2.10% |
| 2025-03-17 | 10.36 | 10.35 | -0.01 | -0.10% | 10.29 | 10.40 | 37117 | 3839 | 1.95% |
| 2025-03-14 | 10.12 | 10.36 | 0.20 | 1.97% | 10.10 | 10.37 | 50953 | 5229 | 2.67% |
| 2025-03-13 | 10.27 | 10.16 | -0.09 | -0.88% | 9.99 | 10.27 | 54604 | 5521 | 2.86% |
| 2025-03-12 | 10.30 | 10.25 | -0.07 | -0.68% | 10.21 | 10.39 | 49324 | 5055 | 2.59% |
| 2025-03-11 | 10.27 | 10.32 | -0.05 | -0.48% | 10.11 | 10.32 | 60123 | 6131 | 3.15% |
| 2025-03-10 | 10.40 | 10.37 | 0.02 | 0.19% | 10.26 | 10.40 | 38026 | 3929 | 1.99% |
| 2025-03-07 | 10.47 | 10.35 | -0.14 | -1.33% | 10.24 | 10.54 | 76301 | 7915 | 4.00% |
| 2025-03-06 | 10.47 | 10.49 | 0.02 | 0.19% | 10.46 | 10.57 | 77084 | 8099 | 4.04% |
| 2025-03-05 | 10.84 | 10.47 | -0.43 | -3.94% | 10.31 | 10.90 | 108214 | 11365 | 5.67% |
| 2025-03-04 | 11.03 | 10.90 | -0.33 | -2.94% | 10.70 | 11.04 | 132962 | 14393 | 6.97% |
| 2025-03-03 | 10.55 | 11.23 | 0.71 | 6.75% | 10.55 | 11.33 | 215205 | 23750 | 11.29% |
| 2025-02-28 | 10.44 | 10.52 | -0.06 | -0.57% | 10.35 | 10.86 | 157959 | 16785 | 8.28% |
| 2025-02-27 | 10.25 | 10.58 | 0.31 | 3.02% | 10.14 | 10.79 | 154014 | 16069 | 8.08% |
| 2025-02-26 | 10.23 | 10.27 | 0.09 | 0.88% | 10.16 | 10.48 | 87648 | 9033 | 4.60% |
| 2025-02-25 | 9.91 | 10.18 | 0.19 | 1.90% | 9.87 | 10.34 | 96952 | 9864 | 5.08% |
| 2025-02-24 | 9.91 | 9.99 | 0.00 | 0.00% | 9.86 | 10.03 | 48835 | 4859 | 2.56% |
| 2025-02-21 | 10.08 | 9.99 | -0.08 | -0.79% | 9.91 | 10.11 | 68538 | 6839 | 3.59% |
| 2025-02-20 | 9.93 | 10.07 | 0.14 | 1.41% | 9.85 | 10.10 | 60792 | 6091 | 3.19% |
| 2025-02-19 | 9.73 | 9.93 | 0.23 | 2.37% | 9.68 | 10.00 | 51226 | 5036 | 2.69% |
| 2025-02-18 | 10.07 | 9.70 | -0.37 | -3.67% | 9.62 | 10.10 | 68405 | 6742 | 3.59% |
| 2025-02-17 | 9.78 | 10.07 | 0.27 | 2.76% | 9.74 | 10.25 | 95148 | 9508 | 4.99% |
| 2025-02-14 | 9.95 | 9.80 | -0.13 | -1.31% | 9.74 | 9.97 | 49234 | 4836 | 2.58% |
| 2025-02-13 | 10.05 | 9.93 | -0.18 | -1.78% | 9.93 | 10.15 | 61011 | 6092 | 3.20% |
| 2025-02-12 | 9.93 | 10.11 | 0.34 | 3.48% | 9.93 | 10.11 | 104904 | 10520 | 5.50% |
| 2025-02-11 | 9.84 | 9.77 | -0.10 | -1.01% | 9.70 | 9.93 | 48174 | 4697 | 2.53% |
| 2025-02-10 | 9.94 | 9.87 | 0.16 | 1.65% | 9.74 | 9.99 | 75210 | 7411 | 3.94% |
| 2025-02-07 | 9.60 | 9.71 | 0.20 | 2.10% | 9.50 | 9.74 | 55676 | 5372 | 2.92% |
| 2025-02-06 | 9.31 | 9.51 | 0.19 | 2.04% | 9.23 | 9.51 | 42867 | 4038 | 2.25% |
| 2025-02-05 | 9.26 | 9.32 | 0.11 | 1.19% | 9.16 | 9.37 | 35003 | 3253 | 1.84% |
| 2025-01-27 | 9.30 | 9.21 | -0.06 | -0.65% | 9.21 | 9.53 | 45685 | 4283 | 2.40% |
| 2025-01-24 | 9.27 | 9.27 | 0.01 | 0.11% | 9.13 | 9.37 | 40536 | 3742 | 2.13% |
| 2025-01-23 | 9.25 | 9.26 | 0.07 | 0.76% | 9.25 | 9.49 | 39994 | 3755 | 2.10% |
| 2025-01-22 | 9.29 | 9.19 | -0.10 | -1.08% | 9.15 | 9.32 | 25498 | 2352 | 1.34% |
| 2025-01-21 | 9.55 | 9.29 | -0.21 | -2.21% | 9.24 | 9.66 | 36853 | 3444 | 1.93% |
| 2025-01-20 | 9.36 | 9.50 | 0.17 | 1.82% | 9.26 | 9.56 | 41926 | 3964 | 2.20% |
| 2025-01-17 | 9.33 | 9.33 | 0.05 | 0.54% | 9.18 | 9.36 | 32270 | 2995 | 1.69% |
| 2025-01-16 | 9.22 | 9.28 | 0.08 | 0.87% | 9.12 | 9.43 | 41577 | 3870 | 2.18% |
| 2025-01-15 | 9.36 | 9.20 | -0.12 | -1.29% | 9.18 | 9.38 | 34441 | 3185 | 1.81% |
| 2025-01-14 | 9.14 | 9.32 | 0.35 | 3.90% | 9.02 | 9.32 | 46670 | 4311 | 2.45% |
| 2025-01-13 | 8.77 | 8.97 | 0.08 | 0.90% | 8.65 | 9.03 | 30242 | 2680 | 1.59% |
| 2025-01-10 | 9.16 | 8.89 | -0.30 | -3.26% | 8.86 | 9.37 | 51756 | 4731 | 2.71% |
| 2025-01-09 | 9.18 | 9.19 | 0.01 | 0.11% | 9.11 | 9.27 | 26853 | 2476 | 1.41% |
| 2025-01-08 | 9.13 | 9.18 | -0.02 | -0.22% | 8.86 | 9.25 | 38121 | 3464 | 2.00% |
| 2025-01-07 | 9.11 | 9.20 | 0.17 | 1.88% | 8.90 | 9.20 | 35420 | 3210 | 1.86% |
| 2025-01-06 | 9.01 | 9.03 | 0.06 | 0.67% | 8.59 | 9.10 | 39090 | 3491 | 2.05% |
| 2025-01-03 | 9.50 | 8.97 | -0.46 | -4.88% | 8.93 | 9.55 | 49753 | 4576 | 2.61% |
| 2025-01-02 | 9.51 | 9.43 | -0.09 | -0.95% | 9.33 | 9.72 | 43672 | 4162 | 2.29% |
| 2024-12-31 | 9.80 | 9.52 | -0.27 | -2.76% | 9.52 | 9.84 | 42053 | 4064 | 2.21% |
| 2024-12-30 | 9.85 | 9.79 | -0.20 | -2.00% | 9.70 | 9.95 | 47266 | 4637 | 2.48% |