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 23:35:37 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 8.60 | 8.70 | 0.05 | 0.58% | 8.10 | 8.75 | 83361 | 7095 | 2.31% |
| 2025-04-08 | 8.50 | 8.65 | 0.30 | 3.59% | 8.38 | 8.74 | 77111 | 6579 | 2.14% |
| 2025-04-07 | 9.50 | 8.35 | -1.62 | -16.25% | 8.22 | 9.54 | 126209 | 11227 | 3.49% |
| 2025-04-03 | 9.96 | 9.97 | -0.01 | -0.10% | 9.90 | 10.02 | 26411 | 2630 | 0.73% |
| 2025-04-02 | 10.04 | 9.98 | -0.07 | -0.70% | 9.97 | 10.10 | 27235 | 2729 | 0.75% |
| 2025-04-01 | 10.02 | 10.05 | 0.04 | 0.40% | 10.01 | 10.16 | 25587 | 2583 | 0.71% |
| 2025-03-31 | 10.00 | 10.01 | -0.01 | -0.10% | 9.91 | 10.04 | 25654 | 2557 | 0.71% |
| 2025-03-28 | 10.29 | 10.02 | -0.27 | -2.62% | 10.01 | 10.29 | 48023 | 4860 | 1.33% |
| 2025-03-27 | 10.20 | 10.29 | 0.02 | 0.19% | 10.19 | 10.38 | 42209 | 4354 | 1.17% |
| 2025-03-26 | 10.26 | 10.27 | -0.05 | -0.48% | 10.18 | 10.34 | 47089 | 4828 | 1.30% |
| 2025-03-25 | 10.06 | 10.32 | 0.26 | 2.58% | 9.95 | 10.44 | 80554 | 8237 | 2.23% |
| 2025-03-24 | 10.06 | 10.06 | 0.00 | 0.00% | 9.97 | 10.20 | 40298 | 4048 | 1.12% |
| 2025-03-21 | 10.16 | 10.06 | -0.11 | -1.08% | 10.04 | 10.18 | 36981 | 3738 | 1.02% |
| 2025-03-20 | 10.21 | 10.17 | -0.04 | -0.39% | 10.17 | 10.24 | 29440 | 3001 | 0.82% |
| 2025-03-19 | 10.26 | 10.21 | -0.10 | -0.97% | 10.18 | 10.38 | 35463 | 3627 | 0.98% |
| 2025-03-18 | 10.35 | 10.31 | 0.01 | 0.10% | 10.25 | 10.58 | 63472 | 6588 | 1.76% |
| 2025-03-17 | 10.23 | 10.30 | 0.11 | 1.08% | 10.17 | 10.35 | 42613 | 4369 | 1.18% |
| 2025-03-14 | 10.12 | 10.19 | 0.08 | 0.79% | 10.08 | 10.21 | 37671 | 3832 | 1.04% |
| 2025-03-13 | 10.20 | 10.11 | -0.08 | -0.79% | 10.05 | 10.20 | 37745 | 3813 | 1.05% |
| 2025-03-12 | 10.20 | 10.19 | 0.00 | 0.00% | 10.13 | 10.32 | 35917 | 3665 | 0.99% |
| 2025-03-11 | 10.24 | 10.19 | -0.09 | -0.88% | 10.07 | 10.24 | 51989 | 5270 | 1.44% |
| 2025-03-10 | 10.19 | 10.28 | 0.03 | 0.29% | 10.19 | 10.36 | 40223 | 4138 | 1.11% |
| 2025-03-07 | 10.30 | 10.25 | -0.10 | -0.97% | 10.20 | 10.36 | 54264 | 5560 | 1.50% |
| 2025-03-06 | 10.30 | 10.35 | 0.05 | 0.49% | 10.28 | 10.38 | 35683 | 3682 | 0.99% |
| 2025-03-05 | 10.33 | 10.30 | -0.05 | -0.48% | 10.15 | 10.35 | 37171 | 3803 | 1.03% |
| 2025-03-04 | 10.27 | 10.35 | 0.06 | 0.58% | 10.21 | 10.37 | 31390 | 3237 | 0.87% |
| 2025-03-03 | 10.31 | 10.29 | -0.04 | -0.39% | 10.24 | 10.54 | 56953 | 5924 | 1.58% |
| 2025-02-28 | 10.43 | 10.33 | -0.14 | -1.34% | 10.28 | 10.44 | 48412 | 5013 | 1.34% |
| 2025-02-27 | 10.45 | 10.47 | 0.05 | 0.48% | 10.33 | 10.53 | 58805 | 6136 | 1.63% |
| 2025-02-26 | 10.53 | 10.42 | -0.10 | -0.95% | 10.35 | 10.59 | 62035 | 6471 | 1.72% |
| 2025-02-25 | 10.61 | 10.52 | -0.18 | -1.68% | 10.41 | 10.77 | 73197 | 7743 | 2.03% |
| 2025-02-24 | 10.31 | 10.70 | 0.50 | 4.90% | 10.30 | 10.98 | 164982 | 17722 | 4.57% |
| 2025-02-21 | 10.33 | 10.20 | -0.13 | -1.26% | 10.16 | 10.37 | 62570 | 6390 | 1.73% |
| 2025-02-20 | 10.27 | 10.33 | 0.06 | 0.58% | 10.19 | 10.48 | 53384 | 5506 | 1.48% |
| 2025-02-19 | 10.13 | 10.27 | 0.14 | 1.38% | 10.13 | 10.48 | 39326 | 4042 | 1.09% |
| 2025-02-18 | 10.37 | 10.13 | -0.24 | -2.31% | 10.10 | 10.39 | 54914 | 5617 | 1.52% |
| 2025-02-17 | 10.32 | 10.37 | 0.00 | 0.00% | 10.23 | 10.41 | 47660 | 4914 | 1.32% |
| 2025-02-14 | 10.40 | 10.37 | 0.00 | 0.00% | 10.32 | 10.61 | 57794 | 6034 | 1.60% |
| 2025-02-13 | 10.73 | 10.37 | -0.35 | -3.26% | 10.37 | 10.78 | 71496 | 7527 | 1.98% |
| 2025-02-12 | 10.45 | 10.72 | 0.22 | 2.10% | 10.40 | 10.96 | 109030 | 11747 | 3.02% |
| 2025-02-11 | 10.55 | 10.50 | -0.03 | -0.28% | 10.25 | 10.58 | 60529 | 6317 | 1.68% |
| 2025-02-10 | 10.28 | 10.53 | 0.26 | 2.53% | 10.26 | 10.58 | 66975 | 6955 | 1.85% |
| 2025-02-07 | 10.16 | 10.27 | 0.12 | 1.18% | 10.13 | 10.52 | 74142 | 7679 | 2.05% |
| 2025-02-06 | 10.22 | 10.15 | -0.09 | -0.88% | 10.12 | 10.23 | 49037 | 4979 | 1.36% |
| 2025-02-05 | 10.34 | 10.24 | -0.10 | -0.97% | 10.18 | 10.44 | 34004 | 3486 | 0.94% |
| 2025-01-27 | 10.09 | 10.34 | 0.29 | 2.89% | 10.01 | 10.49 | 62944 | 6491 | 1.74% |
| 2025-01-24 | 9.97 | 10.05 | -0.02 | -0.20% | 9.73 | 10.10 | 78600 | 7774 | 2.18% |
| 2025-01-23 | 10.24 | 10.07 | -0.10 | -0.98% | 10.04 | 10.35 | 41107 | 4181 | 1.14% |
| 2025-01-22 | 10.18 | 10.17 | -0.01 | -0.10% | 10.08 | 10.30 | 26732 | 2717 | 0.74% |
| 2025-01-21 | 10.31 | 10.18 | -0.08 | -0.78% | 10.11 | 10.33 | 32955 | 3354 | 0.91% |
| 2025-01-20 | 10.38 | 10.26 | -0.07 | -0.68% | 10.22 | 10.51 | 42238 | 4353 | 1.17% |
| 2025-01-17 | 10.06 | 10.33 | 0.33 | 3.30% | 9.93 | 10.50 | 80145 | 8197 | 2.22% |
| 2025-01-16 | 10.04 | 10.00 | -0.03 | -0.30% | 9.91 | 10.13 | 52838 | 5287 | 1.46% |
| 2025-01-15 | 10.16 | 10.03 | -0.20 | -1.96% | 10.02 | 10.20 | 38353 | 3869 | 1.06% |
| 2025-01-14 | 10.02 | 10.23 | 0.21 | 2.10% | 10.02 | 10.23 | 58728 | 5975 | 1.63% |
| 2025-01-13 | 9.81 | 10.02 | 0.09 | 0.91% | 9.73 | 10.03 | 32289 | 3206 | 0.89% |
| 2025-01-10 | 10.07 | 9.93 | -0.18 | -1.78% | 9.93 | 10.16 | 35320 | 3540 | 0.98% |
| 2025-01-09 | 10.09 | 10.11 | -0.06 | -0.59% | 9.98 | 10.25 | 41190 | 4162 | 1.14% |
| 2025-01-08 | 10.27 | 10.17 | -0.09 | -0.88% | 9.91 | 10.28 | 44085 | 4449 | 1.22% |
| 2025-01-07 | 9.92 | 10.26 | 0.36 | 3.64% | 9.90 | 10.28 | 56458 | 5728 | 1.56% |
| 2025-01-06 | 9.78 | 9.90 | 0.10 | 1.02% | 9.46 | 9.90 | 41712 | 4064 | 1.15% |
| 2025-01-03 | 10.11 | 9.80 | -0.26 | -2.58% | 9.76 | 10.17 | 58089 | 5775 | 1.61% |
| 2025-01-02 | 10.21 | 10.06 | -0.15 | -1.47% | 9.98 | 10.28 | 52641 | 5330 | 1.46% |
| 2024-12-31 | 10.56 | 10.21 | -0.24 | -2.30% | 10.21 | 10.56 | 56510 | 5857 | 1.56% |
| 2024-12-30 | 10.72 | 10.45 | -0.33 | -3.06% | 10.40 | 11.11 | 78779 | 8422 | 2.18% |