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 20:17:53 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 | 7.94 | 8.23 | 0.24 | 3.00% | 7.62 | 8.36 | 73103 | 5889 | 2.49% |
| 2025-04-08 | 7.75 | 7.99 | 0.24 | 3.10% | 7.75 | 8.27 | 64625 | 5178 | 2.20% |
| 2025-04-07 | 8.01 | 7.75 | -0.89 | -10.30% | 7.68 | 8.48 | 101868 | 8216 | 3.47% |
| 2025-04-03 | 8.62 | 8.64 | 0.00 | 0.00% | 8.31 | 8.71 | 66084 | 5626 | 2.25% |
| 2025-04-02 | 8.90 | 8.64 | -0.30 | -3.36% | 8.58 | 9.08 | 64708 | 5717 | 2.21% |
| 2025-04-01 | 8.73 | 8.94 | 0.31 | 3.59% | 8.63 | 9.08 | 82425 | 7340 | 2.81% |
| 2025-03-31 | 8.21 | 8.63 | 0.31 | 3.73% | 8.10 | 8.65 | 59933 | 5029 | 2.04% |
| 2025-03-28 | 8.33 | 8.32 | -0.10 | -1.19% | 8.22 | 8.60 | 42767 | 3581 | 1.46% |
| 2025-03-27 | 8.81 | 8.42 | -0.39 | -4.43% | 8.29 | 8.89 | 70036 | 6009 | 2.39% |
| 2025-03-26 | 8.85 | 8.81 | -0.04 | -0.45% | 8.71 | 8.94 | 42199 | 3707 | 1.44% |
| 2025-03-25 | 8.60 | 8.85 | 0.24 | 2.79% | 8.44 | 8.88 | 62479 | 5437 | 2.13% |
| 2025-03-24 | 8.83 | 8.61 | -0.22 | -2.49% | 8.23 | 9.18 | 111855 | 9722 | 3.81% |
| 2025-03-21 | 8.90 | 8.83 | 0.32 | 3.76% | 8.58 | 9.02 | 126822 | 11165 | 4.32% |
| 2025-03-20 | 8.20 | 8.51 | 0.24 | 2.90% | 8.20 | 8.56 | 89644 | 7559 | 3.06% |
| 2025-03-19 | 8.28 | 8.27 | 0.06 | 0.73% | 8.15 | 8.49 | 98626 | 8190 | 3.36% |
| 2025-03-18 | 8.50 | 8.21 | -0.11 | -1.32% | 8.19 | 9.03 | 196763 | 16773 | 6.71% |
| 2025-03-17 | 7.70 | 8.32 | 0.79 | 10.49% | 7.58 | 8.60 | 174186 | 14249 | 5.94% |
| 2025-03-14 | 7.30 | 7.53 | 0.23 | 3.15% | 7.30 | 7.57 | 102518 | 7670 | 3.50% |
| 2025-03-13 | 7.12 | 7.30 | 0.12 | 1.67% | 7.11 | 7.39 | 86094 | 6242 | 2.94% |
| 2025-03-12 | 6.84 | 7.18 | 0.33 | 4.82% | 6.82 | 7.28 | 89122 | 6378 | 3.04% |
| 2025-03-11 | 6.74 | 6.85 | 0.06 | 0.88% | 6.65 | 6.88 | 44529 | 3005 | 1.52% |
| 2025-03-10 | 6.79 | 6.79 | -0.03 | -0.44% | 6.72 | 6.92 | 46712 | 3188 | 1.59% |
| 2025-03-07 | 7.19 | 6.82 | -0.34 | -4.75% | 6.78 | 7.19 | 102749 | 7144 | 3.50% |
| 2025-03-06 | 7.02 | 7.16 | 0.14 | 1.99% | 7.00 | 7.21 | 78032 | 5576 | 2.66% |
| 2025-03-05 | 7.15 | 7.02 | -0.09 | -1.27% | 6.99 | 7.15 | 41400 | 2924 | 1.41% |
| 2025-03-04 | 7.13 | 7.11 | -0.05 | -0.70% | 6.97 | 7.19 | 55985 | 3963 | 1.91% |
| 2025-03-03 | 7.05 | 7.16 | 0.08 | 1.13% | 7.02 | 7.26 | 54443 | 3895 | 1.86% |
| 2025-02-28 | 6.93 | 7.08 | 0.05 | 0.71% | 6.93 | 7.25 | 74141 | 5285 | 2.53% |
| 2025-02-27 | 7.04 | 7.03 | 0.00 | 0.00% | 6.79 | 7.13 | 73892 | 5142 | 2.52% |
| 2025-02-26 | 7.20 | 7.03 | -0.15 | -2.09% | 6.98 | 7.22 | 52959 | 3735 | 1.81% |
| 2025-02-25 | 7.00 | 7.18 | 0.08 | 1.13% | 6.88 | 7.29 | 65856 | 4647 | 2.25% |
| 2025-02-24 | 7.39 | 7.10 | -0.26 | -3.53% | 7.00 | 7.49 | 93381 | 6714 | 3.18% |
| 2025-02-21 | 7.42 | 7.36 | -0.04 | -0.54% | 7.21 | 7.55 | 58234 | 4278 | 1.99% |
| 2025-02-20 | 7.34 | 7.40 | 0.00 | 0.00% | 7.31 | 7.60 | 64372 | 4797 | 2.20% |
| 2025-02-19 | 7.04 | 7.40 | 0.38 | 5.41% | 6.95 | 7.41 | 75756 | 5475 | 2.58% |
| 2025-02-18 | 7.26 | 7.02 | -0.36 | -4.88% | 6.90 | 7.46 | 103598 | 7439 | 3.53% |
| 2025-02-17 | 7.40 | 7.38 | -0.01 | -0.14% | 7.24 | 7.75 | 104329 | 7827 | 3.56% |
| 2025-02-14 | 7.07 | 7.39 | 0.28 | 3.94% | 6.96 | 7.50 | 115172 | 8309 | 3.93% |
| 2025-02-13 | 6.90 | 7.11 | 0.19 | 2.75% | 6.90 | 7.33 | 126535 | 9018 | 4.31% |
| 2025-02-12 | 6.28 | 6.92 | 0.59 | 9.32% | 6.17 | 6.99 | 144066 | 9640 | 4.91% |
| 2025-02-11 | 6.19 | 6.33 | 0.09 | 1.44% | 6.07 | 6.35 | 79022 | 4873 | 2.69% |
| 2025-02-10 | 6.18 | 6.24 | 0.13 | 2.13% | 6.13 | 6.31 | 53489 | 3323 | 1.82% |
| 2025-02-07 | 6.19 | 6.11 | -0.07 | -1.13% | 6.00 | 6.26 | 79868 | 4910 | 2.72% |
| 2025-02-06 | 5.88 | 6.18 | 0.41 | 7.11% | 5.79 | 6.26 | 98396 | 5965 | 3.36% |
| 2025-02-05 | 5.67 | 5.77 | 0.19 | 3.41% | 5.64 | 5.84 | 59071 | 3397 | 2.01% |
| 2025-01-27 | 5.83 | 5.58 | -0.30 | -5.10% | 5.52 | 6.08 | 102166 | 5939 | 3.48% |
| 2025-01-24 | 5.92 | 5.88 | 0.01 | 0.17% | 5.83 | 6.10 | 46508 | 2768 | 1.59% |
| 2025-01-23 | 6.04 | 5.87 | -0.17 | -2.81% | 5.85 | 6.22 | 50124 | 3021 | 1.71% |
| 2025-01-22 | 6.00 | 6.04 | -0.11 | -1.79% | 5.99 | 6.24 | 45232 | 2755 | 1.54% |
| 2025-01-21 | 6.34 | 6.15 | -0.18 | -2.84% | 6.12 | 6.42 | 51841 | 3224 | 1.77% |
| 2025-01-20 | 6.26 | 6.33 | 0.18 | 2.93% | 6.15 | 6.49 | 87387 | 5529 | 2.98% |
| 2025-01-17 | 5.85 | 6.15 | 0.30 | 5.13% | 5.81 | 6.18 | 81709 | 4917 | 2.79% |
| 2025-01-16 | 5.83 | 5.85 | -0.03 | -0.51% | 5.81 | 6.08 | 51645 | 3052 | 1.76% |
| 2025-01-15 | 5.79 | 5.88 | 0.09 | 1.55% | 5.79 | 6.18 | 90259 | 5415 | 3.08% |
| 2025-01-14 | 5.63 | 5.79 | 0.22 | 3.95% | 5.62 | 5.79 | 74308 | 4251 | 2.53% |
| 2025-01-13 | 5.54 | 5.57 | -0.04 | -0.71% | 5.38 | 5.67 | 33714 | 1864 | 1.15% |
| 2025-01-10 | 5.67 | 5.61 | -0.07 | -1.23% | 5.60 | 5.81 | 43936 | 2504 | 1.50% |
| 2025-01-09 | 5.56 | 5.68 | -0.02 | -0.35% | 5.50 | 5.76 | 58214 | 3292 | 1.99% |
| 2025-01-08 | 5.44 | 5.70 | 0.27 | 4.97% | 5.44 | 5.99 | 106959 | 6142 | 3.65% |
| 2025-01-07 | 5.25 | 5.43 | 0.13 | 2.45% | 5.25 | 5.48 | 51567 | 2771 | 1.76% |
| 2025-01-06 | 5.51 | 5.30 | -0.27 | -4.85% | 5.28 | 5.58 | 67497 | 3642 | 2.30% |
| 2025-01-03 | 5.70 | 5.57 | -0.15 | -2.62% | 5.47 | 5.73 | 64162 | 3596 | 2.19% |
| 2025-01-02 | 5.74 | 5.72 | -0.01 | -0.17% | 5.39 | 5.94 | 77547 | 4406 | 2.64% |
| 2024-12-31 | 5.62 | 5.73 | 0.17 | 3.06% | 5.56 | 5.91 | 93689 | 5391 | 3.19% |
| 2024-12-30 | 6.17 | 5.56 | -0.61 | -9.89% | 5.49 | 6.17 | 120192 | 6830 | 4.10% |