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 07:32:06 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 7.68 | 7.73 | 0.10 | 1.31% | 7.61 | 7.83 | 448068 | 34629 | 1.40% |
| 2025-04-07 | 8.04 | 7.63 | -0.85 | -10.02% | 7.63 | 8.22 | 619621 | 48438 | 1.94% |
| 2025-04-03 | 8.45 | 8.48 | -0.01 | -0.12% | 8.42 | 8.54 | 150670 | 12796 | 0.47% |
| 2025-04-02 | 8.40 | 8.49 | 0.07 | 0.83% | 8.39 | 8.52 | 151380 | 12832 | 0.47% |
| 2025-04-01 | 8.36 | 8.42 | 0.06 | 0.72% | 8.35 | 8.46 | 148822 | 12528 | 0.47% |
| 2025-03-31 | 8.47 | 8.36 | -0.14 | -1.65% | 8.32 | 8.52 | 257835 | 21658 | 0.81% |
| 2025-03-28 | 8.54 | 8.50 | -0.04 | -0.47% | 8.47 | 8.58 | 215910 | 18397 | 0.67% |
| 2025-03-27 | 8.54 | 8.54 | 0.00 | 0.00% | 8.47 | 8.60 | 150001 | 12816 | 0.47% |
| 2025-03-26 | 8.57 | 8.54 | -0.06 | -0.70% | 8.54 | 8.62 | 139205 | 11943 | 0.44% |
| 2025-03-25 | 8.54 | 8.60 | 0.06 | 0.70% | 8.50 | 8.61 | 198861 | 17019 | 0.62% |
| 2025-03-24 | 8.55 | 8.54 | -0.03 | -0.35% | 8.45 | 8.58 | 223751 | 19057 | 0.70% |
| 2025-03-21 | 8.68 | 8.57 | -0.12 | -1.38% | 8.53 | 8.72 | 281902 | 24283 | 0.88% |
| 2025-03-20 | 8.76 | 8.69 | -0.09 | -1.03% | 8.66 | 8.78 | 254078 | 22136 | 0.79% |
| 2025-03-19 | 8.76 | 8.78 | 0.01 | 0.11% | 8.72 | 8.82 | 226925 | 19884 | 0.71% |
| 2025-03-18 | 8.80 | 8.77 | 0.00 | 0.00% | 8.74 | 8.85 | 243687 | 21380 | 0.76% |
| 2025-03-17 | 8.83 | 8.77 | -0.06 | -0.68% | 8.74 | 8.84 | 296539 | 26026 | 0.93% |
| 2025-03-14 | 8.63 | 8.83 | 0.21 | 2.44% | 8.61 | 8.91 | 661928 | 58184 | 2.07% |
| 2025-03-13 | 8.62 | 8.62 | 0.01 | 0.12% | 8.54 | 8.70 | 279273 | 24039 | 0.87% |
| 2025-03-12 | 8.61 | 8.61 | 0.04 | 0.47% | 8.56 | 8.73 | 340628 | 29420 | 1.06% |
| 2025-03-11 | 8.46 | 8.57 | 0.03 | 0.35% | 8.44 | 8.58 | 201931 | 17207 | 0.63% |
| 2025-03-10 | 8.53 | 8.54 | -0.01 | -0.12% | 8.46 | 8.56 | 228139 | 19405 | 0.71% |
| 2025-03-07 | 8.63 | 8.55 | -0.13 | -1.50% | 8.53 | 8.65 | 276380 | 23717 | 0.86% |
| 2025-03-06 | 8.60 | 8.68 | 0.14 | 1.64% | 8.57 | 8.71 | 398882 | 34541 | 1.25% |
| 2025-03-05 | 8.56 | 8.54 | -0.01 | -0.12% | 8.42 | 8.56 | 243297 | 20686 | 0.76% |
| 2025-03-04 | 8.45 | 8.55 | 0.07 | 0.83% | 8.41 | 8.58 | 192965 | 16444 | 0.60% |
| 2025-03-03 | 8.52 | 8.48 | -0.04 | -0.47% | 8.44 | 8.61 | 326324 | 27848 | 1.02% |
| 2025-02-28 | 8.74 | 8.52 | -0.27 | -3.07% | 8.50 | 8.88 | 481553 | 41744 | 1.51% |
| 2025-02-27 | 8.77 | 8.79 | -0.06 | -0.68% | 8.63 | 8.88 | 554730 | 48550 | 1.73% |
| 2025-02-26 | 8.66 | 8.85 | 0.20 | 2.31% | 8.62 | 8.86 | 496530 | 43340 | 1.55% |
| 2025-02-25 | 8.65 | 8.65 | -0.11 | -1.26% | 8.63 | 8.72 | 254812 | 22103 | 0.80% |
| 2025-02-24 | 8.89 | 8.76 | -0.14 | -1.57% | 8.70 | 8.89 | 447801 | 39379 | 1.40% |
| 2025-02-21 | 8.65 | 8.90 | 0.29 | 3.37% | 8.58 | 8.99 | 747278 | 65937 | 2.34% |
| 2025-02-20 | 8.63 | 8.61 | -0.04 | -0.46% | 8.56 | 8.68 | 264505 | 22771 | 0.83% |
| 2025-02-19 | 8.61 | 8.65 | 0.01 | 0.12% | 8.57 | 8.71 | 408011 | 35229 | 1.28% |
| 2025-02-18 | 8.82 | 8.64 | -0.21 | -2.37% | 8.58 | 8.83 | 344837 | 30064 | 1.08% |
| 2025-02-17 | 8.95 | 8.85 | 0.01 | 0.11% | 8.81 | 8.96 | 378930 | 33634 | 1.18% |
| 2025-02-14 | 8.82 | 8.84 | -0.03 | -0.34% | 8.77 | 8.90 | 314835 | 27777 | 0.98% |
| 2025-02-13 | 8.97 | 8.87 | -0.10 | -1.11% | 8.83 | 8.99 | 520946 | 46402 | 1.63% |
| 2025-02-12 | 8.77 | 8.97 | 0.16 | 1.82% | 8.76 | 9.00 | 474895 | 42088 | 1.48% |
| 2025-02-11 | 8.90 | 8.81 | -0.08 | -0.90% | 8.71 | 8.91 | 437250 | 38423 | 1.37% |
| 2025-02-10 | 8.71 | 8.89 | 0.06 | 0.68% | 8.71 | 8.92 | 884397 | 78217 | 2.76% |
| 2025-02-07 | 8.37 | 8.83 | 0.49 | 5.88% | 8.36 | 9.14 | 1461479 | 129283 | 4.57% |
| 2025-02-06 | 8.22 | 8.34 | 0.13 | 1.58% | 8.18 | 8.36 | 300472 | 24908 | 0.94% |
| 2025-02-05 | 8.27 | 8.21 | -0.01 | -0.12% | 8.20 | 8.31 | 235572 | 19442 | 0.74% |
| 2025-01-27 | 8.43 | 8.22 | -0.18 | -2.14% | 8.22 | 8.43 | 254219 | 21091 | 0.79% |
| 2025-01-24 | 8.32 | 8.40 | 0.06 | 0.72% | 8.31 | 8.44 | 258889 | 21704 | 0.81% |
| 2025-01-23 | 8.38 | 8.34 | 0.07 | 0.85% | 8.32 | 8.55 | 413055 | 34857 | 1.29% |
| 2025-01-22 | 8.28 | 8.27 | -0.02 | -0.24% | 8.20 | 8.29 | 224247 | 18494 | 0.70% |
| 2025-01-21 | 8.35 | 8.29 | 0.00 | 0.00% | 8.24 | 8.36 | 184308 | 15279 | 0.58% |
| 2025-01-20 | 8.30 | 8.29 | 0.05 | 0.61% | 8.26 | 8.39 | 236023 | 19656 | 0.74% |
| 2025-01-17 | 8.23 | 8.24 | 0.00 | 0.00% | 8.19 | 8.31 | 198623 | 16396 | 0.62% |
| 2025-01-16 | 8.28 | 8.24 | 0.00 | 0.00% | 8.18 | 8.39 | 279860 | 23195 | 0.87% |
| 2025-01-15 | 8.25 | 8.24 | -0.04 | -0.48% | 8.19 | 8.28 | 271060 | 22314 | 0.85% |
| 2025-01-14 | 8.06 | 8.28 | 0.22 | 2.73% | 8.06 | 8.31 | 420679 | 34548 | 1.31% |
| 2025-01-13 | 7.95 | 8.06 | 0.04 | 0.50% | 7.95 | 8.09 | 222111 | 17827 | 0.69% |
| 2025-01-10 | 8.15 | 8.02 | -0.13 | -1.60% | 8.01 | 8.20 | 208006 | 16863 | 0.65% |
| 2025-01-09 | 8.14 | 8.15 | -0.03 | -0.37% | 8.12 | 8.23 | 224004 | 18286 | 0.70% |
| 2025-01-08 | 8.20 | 8.18 | -0.05 | -0.61% | 7.99 | 8.23 | 348526 | 28238 | 1.09% |
| 2025-01-07 | 8.19 | 8.23 | 0.04 | 0.49% | 8.10 | 8.24 | 268360 | 21936 | 0.84% |
| 2025-01-06 | 8.16 | 8.19 | -0.01 | -0.12% | 8.11 | 8.25 | 277484 | 22669 | 0.87% |
| 2025-01-03 | 8.35 | 8.20 | -0.14 | -1.68% | 8.18 | 8.41 | 380073 | 31500 | 1.19% |
| 2025-01-02 | 8.72 | 8.34 | -0.39 | -4.47% | 8.26 | 8.75 | 569739 | 48440 | 1.78% |
| 2024-12-31 | 9.17 | 8.73 | -0.43 | -4.69% | 8.72 | 9.17 | 633905 | 56542 | 1.98% |
| 2024-12-30 | 9.11 | 9.16 | 0.04 | 0.44% | 9.08 | 9.17 | 277965 | 25374 | 0.87% |