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 22:26:15 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 | 7.08 | 7.45 | 0.30 | 4.20% | 6.68 | 7.49 | 80442 | 5709 | 3.00% |
| 2025-04-08 | 6.81 | 7.15 | 0.37 | 5.46% | 6.81 | 7.32 | 83651 | 5990 | 3.11% |
| 2025-04-07 | 8.00 | 6.78 | -1.60 | -19.09% | 6.71 | 8.00 | 101844 | 7349 | 3.79% |
| 2025-04-03 | 8.35 | 8.38 | 0.01 | 0.12% | 8.25 | 8.48 | 51618 | 4313 | 1.92% |
| 2025-04-02 | 8.52 | 8.37 | -0.17 | -1.99% | 8.31 | 8.57 | 71251 | 5989 | 2.65% |
| 2025-04-01 | 8.56 | 8.54 | 0.04 | 0.47% | 8.47 | 9.25 | 104472 | 9142 | 4.03% |
| 2025-03-31 | 8.70 | 8.50 | -0.27 | -3.08% | 8.44 | 8.75 | 53306 | 4556 | 2.06% |
| 2025-03-28 | 8.98 | 8.77 | -0.19 | -2.12% | 8.75 | 9.12 | 32979 | 2916 | 1.27% |
| 2025-03-27 | 9.23 | 8.96 | -0.14 | -1.54% | 8.88 | 9.41 | 44484 | 4005 | 1.72% |
| 2025-03-26 | 9.14 | 9.10 | 0.01 | 0.11% | 9.02 | 9.23 | 36998 | 3378 | 1.43% |
| 2025-03-25 | 9.20 | 9.09 | -0.10 | -1.09% | 9.02 | 9.28 | 41378 | 3770 | 1.60% |
| 2025-03-24 | 9.60 | 9.19 | -0.48 | -4.96% | 9.05 | 9.68 | 85523 | 7941 | 3.30% |
| 2025-03-21 | 9.43 | 9.67 | 0.18 | 1.90% | 9.36 | 9.85 | 106286 | 10173 | 4.10% |
| 2025-03-20 | 9.49 | 9.49 | -0.01 | -0.11% | 9.35 | 9.60 | 75564 | 7149 | 2.92% |
| 2025-03-19 | 9.32 | 9.50 | 0.09 | 0.96% | 9.23 | 9.86 | 154739 | 14849 | 5.97% |
| 2025-03-18 | 8.59 | 9.41 | 0.80 | 9.29% | 8.52 | 9.48 | 251217 | 22919 | 9.69% |
| 2025-03-17 | 8.43 | 8.61 | 0.19 | 2.26% | 8.43 | 8.68 | 76253 | 6546 | 2.94% |
| 2025-03-14 | 8.23 | 8.42 | 0.13 | 1.57% | 8.21 | 8.43 | 65829 | 5495 | 2.54% |
| 2025-03-13 | 8.24 | 8.29 | 0.06 | 0.73% | 8.06 | 8.29 | 62932 | 5136 | 2.43% |
| 2025-03-12 | 8.26 | 8.23 | -0.01 | -0.12% | 8.15 | 8.30 | 46513 | 3821 | 1.79% |
| 2025-03-11 | 8.14 | 8.24 | 0.01 | 0.12% | 8.06 | 8.28 | 45852 | 3734 | 1.77% |
| 2025-03-10 | 8.12 | 8.23 | 0.16 | 1.98% | 8.08 | 8.28 | 56005 | 4602 | 2.16% |
| 2025-03-07 | 8.27 | 8.07 | -0.20 | -2.42% | 8.07 | 8.27 | 58288 | 4748 | 2.25% |
| 2025-03-06 | 8.31 | 8.27 | -0.04 | -0.48% | 8.21 | 8.38 | 53504 | 4428 | 2.06% |
| 2025-03-05 | 8.50 | 8.31 | -0.12 | -1.42% | 8.20 | 8.60 | 44888 | 3730 | 1.73% |
| 2025-03-04 | 8.36 | 8.43 | 0.04 | 0.48% | 8.28 | 8.52 | 42203 | 3536 | 1.63% |
| 2025-03-03 | 8.40 | 8.39 | -0.03 | -0.36% | 8.34 | 8.58 | 62925 | 5328 | 2.43% |
| 2025-02-28 | 8.50 | 8.42 | -0.08 | -0.94% | 8.40 | 8.87 | 93563 | 8074 | 3.61% |
| 2025-02-27 | 8.46 | 8.50 | 0.06 | 0.71% | 8.34 | 8.60 | 51666 | 4370 | 1.99% |
| 2025-02-26 | 8.41 | 8.44 | 0.05 | 0.60% | 8.37 | 8.48 | 31959 | 2692 | 1.23% |
| 2025-02-25 | 8.46 | 8.39 | -0.14 | -1.64% | 8.36 | 8.52 | 45403 | 3823 | 1.75% |
| 2025-02-24 | 8.30 | 8.53 | 0.19 | 2.28% | 8.27 | 8.71 | 69679 | 5914 | 2.69% |
| 2025-02-21 | 8.52 | 8.34 | -0.10 | -1.18% | 8.22 | 8.52 | 59504 | 4938 | 2.30% |
| 2025-02-20 | 8.41 | 8.44 | 0.09 | 1.08% | 8.32 | 8.55 | 44143 | 3724 | 1.70% |
| 2025-02-19 | 8.28 | 8.35 | 0.05 | 0.60% | 8.26 | 8.37 | 31900 | 2654 | 1.23% |
| 2025-02-18 | 8.62 | 8.30 | -0.35 | -4.05% | 8.27 | 8.70 | 54499 | 4614 | 2.10% |
| 2025-02-17 | 8.45 | 8.65 | 0.19 | 2.25% | 8.41 | 8.67 | 58021 | 4977 | 2.24% |
| 2025-02-14 | 8.58 | 8.46 | -0.09 | -1.05% | 8.42 | 8.60 | 37300 | 3170 | 1.44% |
| 2025-02-13 | 8.58 | 8.55 | -0.02 | -0.23% | 8.48 | 8.63 | 36910 | 3155 | 1.42% |
| 2025-02-12 | 8.64 | 8.57 | -0.04 | -0.46% | 8.44 | 8.65 | 38422 | 3278 | 1.48% |
| 2025-02-11 | 8.72 | 8.61 | -0.13 | -1.49% | 8.55 | 8.83 | 43085 | 3718 | 1.66% |
| 2025-02-10 | 8.50 | 8.74 | 0.25 | 2.94% | 8.50 | 8.74 | 51448 | 4439 | 1.99% |
| 2025-02-07 | 8.35 | 8.49 | 0.14 | 1.68% | 8.33 | 8.61 | 57573 | 4891 | 2.22% |
| 2025-02-06 | 8.28 | 8.35 | 0.05 | 0.60% | 8.07 | 8.35 | 41656 | 3426 | 1.61% |
| 2025-02-05 | 8.22 | 8.30 | 0.20 | 2.47% | 7.99 | 8.30 | 39232 | 3209 | 1.51% |
| 2025-01-27 | 8.21 | 8.10 | -0.18 | -2.17% | 8.10 | 8.40 | 52094 | 4313 | 2.01% |
| 2025-01-24 | 8.41 | 8.28 | -0.08 | -0.96% | 8.18 | 8.46 | 42804 | 3540 | 1.65% |
| 2025-01-23 | 8.46 | 8.36 | 0.01 | 0.12% | 8.35 | 8.55 | 45671 | 3865 | 1.76% |
| 2025-01-22 | 8.38 | 8.35 | -0.08 | -0.95% | 8.30 | 8.47 | 32754 | 2742 | 1.26% |
| 2025-01-21 | 8.80 | 8.43 | -0.23 | -2.66% | 8.36 | 8.80 | 54914 | 4649 | 2.12% |
| 2025-01-20 | 8.58 | 8.66 | 0.05 | 0.58% | 8.53 | 8.74 | 60030 | 5194 | 2.32% |
| 2025-01-17 | 8.55 | 8.61 | 0.08 | 0.94% | 8.40 | 8.74 | 76418 | 6544 | 2.95% |
| 2025-01-16 | 8.42 | 8.53 | 0.18 | 2.16% | 8.42 | 8.74 | 66865 | 5730 | 2.58% |
| 2025-01-15 | 8.50 | 8.35 | -0.18 | -2.11% | 8.33 | 8.54 | 48231 | 4057 | 1.86% |
| 2025-01-14 | 8.15 | 8.53 | 0.33 | 4.02% | 8.11 | 8.55 | 79357 | 6626 | 3.06% |
| 2025-01-13 | 8.23 | 8.20 | 0.14 | 1.74% | 8.15 | 8.55 | 63899 | 5317 | 2.47% |
| 2025-01-10 | 8.48 | 8.06 | -0.44 | -5.18% | 8.06 | 8.51 | 74780 | 6186 | 2.89% |
| 2025-01-09 | 8.41 | 8.50 | 0.01 | 0.12% | 8.33 | 8.75 | 87284 | 7428 | 3.37% |
| 2025-01-08 | 8.50 | 8.49 | -0.09 | -1.05% | 8.13 | 8.59 | 75257 | 6314 | 2.90% |
| 2025-01-07 | 8.47 | 8.58 | 0.15 | 1.78% | 8.29 | 8.70 | 67833 | 5754 | 2.62% |
| 2025-01-06 | 8.85 | 8.43 | -0.63 | -6.95% | 8.30 | 8.99 | 113504 | 9619 | 4.38% |
| 2025-01-03 | 9.85 | 9.06 | -0.95 | -9.49% | 9.02 | 9.85 | 148958 | 13958 | 5.75% |
| 2025-01-02 | 9.83 | 10.01 | 0.17 | 1.73% | 9.55 | 10.20 | 205346 | 20338 | 7.92% |
| 2024-12-31 | 9.37 | 9.84 | 0.90 | 10.07% | 9.37 | 10.38 | 251790 | 25081 | 9.71% |
| 2024-12-30 | 9.01 | 8.94 | -0.18 | -1.97% | 8.88 | 9.20 | 43983 | 3955 | 1.70% |