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 | 7.01 | 7.53 | 0.67 | 9.77% | 6.41 | 7.54 | 1674883 | 120229 | 15.48% |
| 2025-04-07 | 6.58 | 6.86 | 0.51 | 8.03% | 6.50 | 6.98 | 1274654 | 85993 | 11.78% |
| 2025-04-03 | 6.30 | 6.35 | 0.11 | 1.76% | 6.28 | 6.38 | 182749 | 11575 | 1.69% |
| 2025-04-02 | 6.20 | 6.24 | 0.02 | 0.32% | 6.18 | 6.25 | 68726 | 4275 | 0.64% |
| 2025-04-01 | 6.17 | 6.22 | 0.06 | 0.97% | 6.17 | 6.23 | 74916 | 4652 | 0.69% |
| 2025-03-31 | 6.22 | 6.16 | -0.10 | -1.60% | 6.15 | 6.26 | 96982 | 6009 | 0.90% |
| 2025-03-28 | 6.38 | 6.26 | -0.13 | -2.03% | 6.26 | 6.40 | 117238 | 7376 | 1.08% |
| 2025-03-27 | 6.35 | 6.39 | 0.02 | 0.31% | 6.31 | 6.39 | 77105 | 4902 | 0.71% |
| 2025-03-26 | 6.35 | 6.37 | 0.02 | 0.31% | 6.33 | 6.42 | 107799 | 6881 | 1.00% |
| 2025-03-25 | 6.32 | 6.35 | 0.04 | 0.63% | 6.27 | 6.36 | 91580 | 5787 | 0.85% |
| 2025-03-24 | 6.38 | 6.31 | -0.07 | -1.10% | 6.26 | 6.38 | 122423 | 7728 | 1.13% |
| 2025-03-21 | 6.42 | 6.38 | -0.07 | -1.09% | 6.36 | 6.46 | 128101 | 8210 | 1.18% |
| 2025-03-20 | 6.47 | 6.45 | -0.02 | -0.31% | 6.44 | 6.50 | 86430 | 5587 | 0.80% |
| 2025-03-19 | 6.53 | 6.47 | -0.06 | -0.92% | 6.47 | 6.54 | 76484 | 4962 | 0.71% |
| 2025-03-18 | 6.55 | 6.53 | -0.02 | -0.31% | 6.48 | 6.56 | 111612 | 7260 | 1.03% |
| 2025-03-17 | 6.54 | 6.55 | 0.04 | 0.61% | 6.52 | 6.57 | 133920 | 8763 | 1.24% |
| 2025-03-14 | 6.42 | 6.51 | 0.08 | 1.24% | 6.40 | 6.51 | 145563 | 9438 | 1.35% |
| 2025-03-13 | 6.50 | 6.43 | -0.07 | -1.08% | 6.39 | 6.51 | 137330 | 8837 | 1.27% |
| 2025-03-12 | 6.56 | 6.50 | -0.06 | -0.91% | 6.49 | 6.58 | 138983 | 9048 | 1.28% |
| 2025-03-11 | 6.50 | 6.56 | 0.02 | 0.31% | 6.44 | 6.58 | 145126 | 9450 | 1.34% |
| 2025-03-10 | 6.63 | 6.54 | -0.07 | -1.06% | 6.51 | 6.64 | 155826 | 10229 | 1.44% |
| 2025-03-07 | 6.63 | 6.61 | -0.07 | -1.05% | 6.58 | 6.66 | 179860 | 11896 | 1.66% |
| 2025-03-06 | 6.65 | 6.68 | 0.01 | 0.15% | 6.60 | 6.68 | 199035 | 13232 | 1.84% |
| 2025-03-05 | 6.82 | 6.67 | -0.11 | -1.62% | 6.63 | 6.84 | 211718 | 14158 | 1.96% |
| 2025-03-04 | 6.76 | 6.78 | 0.04 | 0.59% | 6.67 | 6.82 | 289213 | 19529 | 2.67% |
| 2025-03-03 | 6.61 | 6.74 | 0.17 | 2.59% | 6.60 | 6.76 | 296788 | 19830 | 2.74% |
| 2025-02-28 | 6.65 | 6.57 | -0.10 | -1.50% | 6.56 | 6.67 | 215108 | 14222 | 1.99% |
| 2025-02-27 | 6.68 | 6.67 | -0.02 | -0.30% | 6.63 | 6.72 | 224540 | 14994 | 2.07% |
| 2025-02-26 | 6.72 | 6.69 | -0.04 | -0.59% | 6.63 | 6.75 | 331283 | 22053 | 3.06% |
| 2025-02-25 | 6.82 | 6.73 | -0.27 | -3.86% | 6.73 | 6.90 | 480380 | 32608 | 4.44% |
| 2025-02-24 | 7.12 | 7.00 | 0.18 | 2.64% | 6.96 | 7.49 | 951780 | 68193 | 8.79% |
| 2025-02-21 | 6.71 | 6.82 | 0.08 | 1.19% | 6.69 | 6.85 | 301164 | 20430 | 2.78% |
| 2025-02-20 | 6.65 | 6.74 | 0.05 | 0.75% | 6.60 | 6.82 | 284198 | 19083 | 2.63% |
| 2025-02-19 | 6.62 | 6.69 | 0.10 | 1.52% | 6.59 | 6.72 | 209571 | 13901 | 1.94% |
| 2025-02-18 | 6.86 | 6.59 | -0.29 | -4.22% | 6.56 | 6.86 | 320381 | 21472 | 2.96% |
| 2025-02-17 | 6.71 | 6.88 | 0.17 | 2.53% | 6.68 | 6.90 | 447304 | 30483 | 4.13% |
| 2025-02-14 | 6.64 | 6.71 | 0.05 | 0.75% | 6.61 | 6.71 | 248093 | 16562 | 2.29% |
| 2025-02-13 | 6.66 | 6.66 | 0.00 | 0.00% | 6.65 | 6.76 | 333935 | 22402 | 3.09% |
| 2025-02-12 | 6.60 | 6.66 | 0.00 | 0.00% | 6.58 | 6.67 | 178177 | 11817 | 1.65% |
| 2025-02-11 | 6.64 | 6.66 | -0.01 | -0.15% | 6.57 | 6.71 | 208695 | 13845 | 1.93% |
| 2025-02-10 | 6.67 | 6.67 | -0.02 | -0.30% | 6.64 | 6.71 | 224666 | 14973 | 2.08% |
| 2025-02-07 | 6.63 | 6.69 | 0.04 | 0.60% | 6.57 | 6.74 | 316389 | 21085 | 2.92% |
| 2025-02-06 | 6.58 | 6.65 | 0.02 | 0.30% | 6.50 | 6.66 | 254294 | 16742 | 2.35% |
| 2025-02-05 | 6.58 | 6.63 | 0.05 | 0.76% | 6.40 | 6.67 | 303068 | 19974 | 2.80% |
| 2025-01-27 | 6.31 | 6.58 | 0.27 | 4.28% | 6.31 | 6.62 | 437586 | 28452 | 4.04% |
| 2025-01-24 | 6.20 | 6.31 | 0.10 | 1.61% | 6.18 | 6.31 | 150561 | 9397 | 1.39% |
| 2025-01-23 | 6.27 | 6.21 | 0.02 | 0.32% | 6.21 | 6.45 | 224533 | 14242 | 2.07% |
| 2025-01-22 | 6.32 | 6.19 | -0.13 | -2.06% | 6.18 | 6.32 | 144273 | 8988 | 1.33% |
| 2025-01-21 | 6.43 | 6.32 | -0.09 | -1.40% | 6.28 | 6.48 | 159925 | 10114 | 1.48% |
| 2025-01-20 | 6.43 | 6.41 | -0.03 | -0.47% | 6.33 | 6.50 | 172655 | 11061 | 1.60% |
| 2025-01-17 | 6.37 | 6.44 | 0.03 | 0.47% | 6.33 | 6.46 | 191920 | 12296 | 1.77% |
| 2025-01-16 | 6.33 | 6.41 | 0.10 | 1.58% | 6.33 | 6.50 | 263891 | 16940 | 2.44% |
| 2025-01-15 | 6.40 | 6.31 | -0.13 | -2.02% | 6.26 | 6.40 | 219392 | 13858 | 2.03% |
| 2025-01-14 | 6.25 | 6.44 | 0.19 | 3.04% | 6.25 | 6.44 | 204292 | 13023 | 1.89% |
| 2025-01-13 | 6.18 | 6.25 | -0.01 | -0.16% | 6.13 | 6.31 | 115242 | 7194 | 1.06% |
| 2025-01-10 | 6.31 | 6.26 | -0.10 | -1.57% | 6.26 | 6.42 | 177578 | 11253 | 1.64% |
| 2025-01-09 | 6.30 | 6.36 | 0.02 | 0.32% | 6.27 | 6.44 | 190468 | 12128 | 1.76% |
| 2025-01-08 | 6.39 | 6.34 | -0.12 | -1.86% | 6.16 | 6.46 | 262289 | 16519 | 2.42% |
| 2025-01-07 | 6.29 | 6.46 | 0.17 | 2.70% | 6.29 | 6.53 | 231754 | 14841 | 2.14% |
| 2025-01-06 | 6.40 | 6.29 | -0.10 | -1.56% | 6.17 | 6.45 | 210125 | 13295 | 1.94% |
| 2025-01-03 | 6.73 | 6.39 | -0.35 | -5.19% | 6.38 | 6.76 | 313782 | 20506 | 2.90% |
| 2025-01-02 | 6.71 | 6.74 | -0.01 | -0.15% | 6.65 | 6.95 | 342136 | 23279 | 3.16% |
| 2024-12-31 | 6.88 | 6.75 | -0.14 | -2.03% | 6.75 | 7.00 | 316630 | 21757 | 2.93% |
| 2024-12-30 | 7.09 | 6.89 | -0.38 | -5.23% | 6.86 | 7.11 | 527492 | 36519 | 4.87% |