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 16:53:58 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 | 5.45 | 5.79 | 0.24 | 4.32% | 4.99 | 5.85 | 424259 | 23376 | 6.13% |
| 2025-04-08 | 5.46 | 5.55 | 0.17 | 3.16% | 5.38 | 5.72 | 346341 | 19195 | 5.01% |
| 2025-04-07 | 6.22 | 5.38 | -1.35 | -20.06% | 5.38 | 6.31 | 417487 | 23896 | 6.04% |
| 2025-04-03 | 6.68 | 6.73 | -0.05 | -0.74% | 6.64 | 6.84 | 156906 | 10572 | 2.27% |
| 2025-04-02 | 6.79 | 6.78 | -0.01 | -0.15% | 6.74 | 6.89 | 143801 | 9808 | 2.08% |
| 2025-04-01 | 6.92 | 6.79 | -0.13 | -1.88% | 6.78 | 6.96 | 203275 | 13991 | 2.94% |
| 2025-03-31 | 7.00 | 6.92 | -0.06 | -0.86% | 6.73 | 7.00 | 229183 | 15700 | 3.31% |
| 2025-03-28 | 7.09 | 6.98 | -0.14 | -1.97% | 6.98 | 7.15 | 190964 | 13446 | 2.76% |
| 2025-03-27 | 7.25 | 7.12 | -0.10 | -1.39% | 7.06 | 7.26 | 183843 | 13140 | 2.66% |
| 2025-03-26 | 7.15 | 7.22 | 0.11 | 1.55% | 7.11 | 7.26 | 179259 | 12930 | 2.59% |
| 2025-03-25 | 7.22 | 7.11 | -0.14 | -1.93% | 7.08 | 7.27 | 222978 | 15952 | 3.22% |
| 2025-03-24 | 7.49 | 7.25 | -0.27 | -3.59% | 7.04 | 7.57 | 358622 | 26072 | 5.18% |
| 2025-03-21 | 7.74 | 7.52 | -0.25 | -3.22% | 7.52 | 7.80 | 358355 | 27301 | 5.18% |
| 2025-03-20 | 7.81 | 7.77 | -0.06 | -0.77% | 7.74 | 7.93 | 264881 | 20769 | 3.83% |
| 2025-03-19 | 8.00 | 7.83 | -0.26 | -3.21% | 7.81 | 8.01 | 434644 | 34211 | 6.28% |
| 2025-03-18 | 8.09 | 8.09 | 0.07 | 0.87% | 8.03 | 8.29 | 414209 | 33667 | 5.99% |
| 2025-03-17 | 8.08 | 8.02 | -0.09 | -1.11% | 8.00 | 8.17 | 419239 | 33851 | 6.06% |
| 2025-03-14 | 8.16 | 8.11 | 0.00 | 0.00% | 7.80 | 8.16 | 461837 | 37053 | 6.68% |
| 2025-03-13 | 8.43 | 8.11 | -0.40 | -4.70% | 8.00 | 8.49 | 543130 | 44447 | 7.85% |
| 2025-03-12 | 8.45 | 8.51 | 0.07 | 0.83% | 8.39 | 8.68 | 550301 | 46920 | 7.96% |
| 2025-03-11 | 8.22 | 8.44 | 0.06 | 0.72% | 8.17 | 8.45 | 366440 | 30441 | 5.30% |
| 2025-03-10 | 8.53 | 8.38 | -0.11 | -1.30% | 8.31 | 8.60 | 387542 | 32569 | 5.60% |
| 2025-03-07 | 8.75 | 8.49 | -0.25 | -2.86% | 8.39 | 8.87 | 698124 | 60398 | 10.09% |
| 2025-03-06 | 8.66 | 8.74 | 0.08 | 0.92% | 8.53 | 8.87 | 866474 | 75473 | 12.53% |
| 2025-03-05 | 8.34 | 8.66 | 0.39 | 4.72% | 8.34 | 8.73 | 886296 | 76028 | 12.81% |
| 2025-03-04 | 8.03 | 8.27 | 0.07 | 0.85% | 8.00 | 8.27 | 399928 | 32678 | 5.78% |
| 2025-03-03 | 8.01 | 8.20 | 0.20 | 2.50% | 7.88 | 8.47 | 611429 | 49989 | 8.84% |
| 2025-02-28 | 8.50 | 8.00 | -0.65 | -7.51% | 8.00 | 8.59 | 668089 | 54873 | 9.66% |
| 2025-02-27 | 8.80 | 8.65 | -0.21 | -2.37% | 8.39 | 9.01 | 951602 | 82324 | 13.76% |
| 2025-02-26 | 8.88 | 8.86 | -0.24 | -2.64% | 8.72 | 8.97 | 1182846 | 104359 | 17.10% |
| 2025-02-25 | 8.99 | 9.10 | 0.14 | 1.56% | 8.98 | 9.60 | 1856603 | 171499 | 26.84% |
| 2025-02-24 | 8.27 | 8.96 | 0.87 | 10.75% | 8.07 | 9.48 | 1882915 | 164288 | 27.22% |
| 2025-02-21 | 7.87 | 8.09 | 0.21 | 2.66% | 7.72 | 8.10 | 747651 | 59642 | 10.81% |
| 2025-02-20 | 7.87 | 7.88 | 0.06 | 0.77% | 7.73 | 8.03 | 459502 | 36108 | 6.64% |
| 2025-02-19 | 7.68 | 7.82 | 0.17 | 2.22% | 7.60 | 7.85 | 492620 | 38319 | 7.12% |
| 2025-02-18 | 8.13 | 7.65 | -0.67 | -8.05% | 7.62 | 8.22 | 940747 | 74561 | 13.60% |
| 2025-02-17 | 7.91 | 8.32 | 0.41 | 5.18% | 7.91 | 8.57 | 1007886 | 83445 | 14.57% |
| 2025-02-14 | 7.90 | 7.91 | -0.04 | -0.50% | 7.71 | 7.98 | 548345 | 43209 | 7.93% |
| 2025-02-13 | 8.03 | 7.95 | 0.04 | 0.51% | 7.83 | 8.14 | 826617 | 66233 | 11.95% |
| 2025-02-12 | 7.77 | 7.91 | 0.09 | 1.15% | 7.76 | 7.97 | 483799 | 38118 | 6.99% |
| 2025-02-11 | 7.98 | 7.82 | -0.19 | -2.37% | 7.80 | 8.03 | 509197 | 40051 | 7.36% |
| 2025-02-10 | 7.81 | 8.01 | 0.20 | 2.56% | 7.78 | 8.01 | 695071 | 55259 | 10.05% |
| 2025-02-07 | 7.78 | 7.81 | 0.03 | 0.39% | 7.61 | 7.92 | 824340 | 64197 | 11.92% |
| 2025-02-06 | 7.23 | 7.78 | 0.60 | 8.36% | 7.09 | 7.86 | 871895 | 65737 | 12.60% |
| 2025-02-05 | 7.09 | 7.18 | 0.19 | 2.72% | 7.06 | 7.27 | 422038 | 30267 | 6.10% |
| 2025-01-27 | 7.27 | 6.99 | -0.17 | -2.37% | 6.99 | 7.35 | 416367 | 29778 | 6.02% |
| 2025-01-24 | 7.14 | 7.16 | -0.18 | -2.45% | 6.98 | 7.20 | 640713 | 45450 | 9.26% |
| 2025-01-23 | 7.40 | 7.34 | 0.09 | 1.24% | 7.32 | 7.63 | 568924 | 42597 | 8.22% |
| 2025-01-22 | 7.35 | 7.25 | -0.19 | -2.55% | 7.21 | 7.38 | 344394 | 25079 | 4.98% |
| 2025-01-21 | 7.60 | 7.44 | -0.15 | -1.98% | 7.30 | 7.64 | 540482 | 40086 | 7.81% |
| 2025-01-20 | 7.37 | 7.59 | 0.31 | 4.26% | 7.26 | 7.77 | 751795 | 57025 | 10.87% |
| 2025-01-17 | 7.43 | 7.28 | -0.36 | -4.71% | 7.26 | 7.48 | 570148 | 41969 | 8.24% |
| 2025-01-16 | 7.49 | 7.64 | 0.20 | 2.69% | 7.43 | 7.69 | 689894 | 52230 | 9.97% |
| 2025-01-15 | 7.54 | 7.44 | -0.23 | -3.00% | 7.40 | 7.73 | 647753 | 48762 | 9.36% |
| 2025-01-14 | 7.30 | 7.67 | 0.51 | 7.12% | 7.25 | 7.79 | 872477 | 65681 | 12.61% |
| 2025-01-13 | 6.82 | 7.16 | 0.08 | 1.13% | 6.76 | 7.32 | 594500 | 42102 | 8.59% |
| 2025-01-10 | 7.35 | 7.08 | 0.00 | 0.00% | 7.07 | 7.48 | 881249 | 64125 | 12.74% |
| 2025-01-09 | 6.72 | 7.08 | 0.27 | 3.96% | 6.72 | 7.31 | 708800 | 50012 | 10.25% |
| 2025-01-08 | 6.80 | 6.81 | -0.03 | -0.44% | 6.52 | 6.86 | 437767 | 29470 | 6.33% |
| 2025-01-07 | 6.66 | 6.84 | 0.26 | 3.95% | 6.61 | 6.85 | 408478 | 27535 | 5.91% |
| 2025-01-06 | 6.57 | 6.58 | -0.01 | -0.15% | 6.31 | 6.74 | 437349 | 28777 | 6.32% |
| 2025-01-03 | 7.19 | 6.59 | -0.51 | -7.18% | 6.54 | 7.25 | 636556 | 43126 | 9.20% |
| 2025-01-02 | 7.52 | 7.10 | -0.46 | -6.08% | 7.00 | 7.54 | 616535 | 44475 | 8.91% |
| 2024-12-31 | 7.99 | 7.56 | -0.49 | -6.09% | 7.48 | 8.04 | 520300 | 40468 | 7.52% |
| 2024-12-30 | 7.80 | 8.05 | 0.28 | 3.60% | 7.61 | 8.19 | 664074 | 52817 | 9.60% |