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 08:05:48 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 | 5.65 | 5.50 | -0.40 | -6.78% | 5.31 | 5.80 | 245959 | 13534 | 3.08% |
| 2025-04-07 | 6.05 | 5.90 | -0.65 | -9.92% | 5.90 | 6.20 | 119751 | 7118 | 1.50% |
| 2025-04-03 | 6.44 | 6.55 | 0.04 | 0.61% | 6.40 | 6.63 | 85745 | 5601 | 1.07% |
| 2025-04-02 | 6.48 | 6.51 | 0.00 | 0.00% | 6.47 | 6.64 | 73096 | 4799 | 0.92% |
| 2025-04-01 | 6.44 | 6.51 | 0.04 | 0.62% | 6.41 | 6.65 | 78188 | 5120 | 0.98% |
| 2025-03-31 | 6.48 | 6.47 | -0.06 | -0.92% | 6.38 | 6.58 | 97871 | 6331 | 1.23% |
| 2025-03-28 | 6.71 | 6.53 | -0.18 | -2.68% | 6.53 | 6.73 | 104481 | 6904 | 1.31% |
| 2025-03-27 | 6.78 | 6.71 | -0.07 | -1.03% | 6.62 | 6.90 | 131829 | 8899 | 1.65% |
| 2025-03-26 | 6.75 | 6.78 | 0.00 | 0.00% | 6.70 | 6.89 | 139326 | 9437 | 1.75% |
| 2025-03-25 | 6.86 | 6.78 | -0.11 | -1.60% | 6.75 | 6.89 | 71736 | 4888 | 0.90% |
| 2025-03-24 | 7.01 | 6.89 | -0.15 | -2.13% | 6.76 | 7.05 | 131772 | 9072 | 1.65% |
| 2025-03-21 | 7.10 | 7.04 | -0.11 | -1.54% | 7.00 | 7.20 | 121441 | 8606 | 1.52% |
| 2025-03-20 | 7.11 | 7.15 | 0.04 | 0.56% | 7.10 | 7.32 | 200463 | 14451 | 2.51% |
| 2025-03-19 | 7.11 | 7.11 | 0.00 | 0.00% | 7.03 | 7.18 | 88155 | 6277 | 1.10% |
| 2025-03-18 | 7.11 | 7.11 | 0.00 | 0.00% | 7.02 | 7.14 | 100036 | 7081 | 1.25% |
| 2025-03-17 | 7.04 | 7.11 | 0.08 | 1.14% | 7.03 | 7.28 | 178717 | 12765 | 2.24% |
| 2025-03-14 | 6.76 | 7.03 | 0.23 | 3.38% | 6.73 | 7.06 | 167476 | 11599 | 2.10% |
| 2025-03-13 | 6.93 | 6.80 | -0.13 | -1.88% | 6.70 | 6.93 | 125254 | 8485 | 1.57% |
| 2025-03-12 | 6.93 | 6.93 | 0.01 | 0.14% | 6.91 | 7.02 | 101989 | 7107 | 1.28% |
| 2025-03-11 | 6.87 | 6.92 | -0.01 | -0.14% | 6.78 | 6.93 | 119897 | 8211 | 1.50% |
| 2025-03-10 | 6.99 | 6.93 | -0.10 | -1.42% | 6.90 | 7.02 | 120351 | 8353 | 1.51% |
| 2025-03-07 | 7.16 | 7.03 | -0.18 | -2.50% | 6.98 | 7.20 | 178680 | 12662 | 2.24% |
| 2025-03-06 | 7.02 | 7.21 | 0.20 | 2.85% | 6.99 | 7.26 | 222212 | 15839 | 2.78% |
| 2025-03-05 | 7.06 | 7.01 | -0.08 | -1.13% | 6.86 | 7.08 | 148430 | 10319 | 1.86% |
| 2025-03-04 | 6.92 | 7.09 | 0.11 | 1.58% | 6.92 | 7.10 | 139904 | 9851 | 1.75% |
| 2025-03-03 | 6.99 | 6.98 | -0.02 | -0.29% | 6.92 | 7.19 | 204194 | 14385 | 2.56% |
| 2025-02-28 | 7.16 | 7.00 | -0.17 | -2.37% | 6.97 | 7.34 | 318854 | 22747 | 4.00% |
| 2025-02-27 | 7.05 | 7.17 | 0.11 | 1.56% | 7.03 | 7.23 | 224145 | 15976 | 2.81% |
| 2025-02-26 | 6.93 | 7.06 | 0.10 | 1.44% | 6.93 | 7.18 | 155249 | 10985 | 1.95% |
| 2025-02-25 | 7.00 | 6.96 | -0.12 | -1.69% | 6.95 | 7.12 | 130806 | 9186 | 1.64% |
| 2025-02-24 | 6.98 | 7.08 | 0.09 | 1.29% | 6.85 | 7.09 | 227573 | 15893 | 2.85% |
| 2025-02-21 | 7.05 | 6.99 | -0.17 | -2.37% | 6.88 | 7.26 | 366608 | 25804 | 4.59% |
| 2025-02-20 | 6.70 | 7.16 | 0.44 | 6.55% | 6.66 | 7.38 | 472818 | 33573 | 5.92% |
| 2025-02-19 | 6.68 | 6.72 | 0.08 | 1.20% | 6.55 | 6.74 | 118992 | 7944 | 1.49% |
| 2025-02-18 | 6.94 | 6.64 | -0.30 | -4.32% | 6.61 | 6.94 | 156366 | 10560 | 1.96% |
| 2025-02-17 | 6.89 | 6.94 | 0.08 | 1.17% | 6.86 | 6.99 | 141608 | 9808 | 1.77% |
| 2025-02-14 | 6.95 | 6.86 | -0.12 | -1.72% | 6.81 | 7.00 | 154183 | 10613 | 1.93% |
| 2025-02-13 | 7.00 | 6.98 | -0.03 | -0.43% | 6.92 | 7.07 | 138127 | 9666 | 1.73% |
| 2025-02-12 | 6.94 | 7.01 | 0.04 | 0.57% | 6.94 | 7.04 | 137703 | 9623 | 1.73% |
| 2025-02-11 | 7.00 | 6.97 | 0.00 | 0.00% | 6.88 | 7.06 | 125877 | 8746 | 1.58% |
| 2025-02-10 | 6.87 | 6.97 | 0.10 | 1.46% | 6.81 | 6.97 | 168861 | 11651 | 2.12% |
| 2025-02-07 | 6.64 | 6.87 | 0.19 | 2.84% | 6.62 | 6.96 | 233671 | 15963 | 2.93% |
| 2025-02-06 | 6.45 | 6.68 | 0.23 | 3.57% | 6.31 | 6.78 | 202406 | 13345 | 2.54% |
| 2025-02-05 | 6.40 | 6.45 | 0.12 | 1.90% | 6.35 | 6.50 | 100476 | 6475 | 1.26% |
| 2025-01-27 | 6.41 | 6.33 | -0.07 | -1.09% | 6.31 | 6.52 | 97005 | 6216 | 1.22% |
| 2025-01-24 | 6.34 | 6.40 | 0.02 | 0.31% | 6.30 | 6.45 | 111698 | 7126 | 1.40% |
| 2025-01-23 | 6.50 | 6.38 | -0.05 | -0.78% | 6.37 | 6.65 | 119002 | 7754 | 1.49% |
| 2025-01-22 | 6.54 | 6.43 | -0.15 | -2.28% | 6.41 | 6.56 | 95143 | 6142 | 1.19% |
| 2025-01-21 | 6.70 | 6.58 | -0.11 | -1.64% | 6.53 | 6.75 | 90454 | 5977 | 1.13% |
| 2025-01-20 | 6.60 | 6.69 | 0.10 | 1.52% | 6.49 | 6.72 | 121615 | 8072 | 1.52% |
| 2025-01-17 | 6.65 | 6.59 | -0.12 | -1.79% | 6.56 | 6.67 | 118927 | 7860 | 1.49% |
| 2025-01-16 | 6.55 | 6.71 | 0.16 | 2.44% | 6.55 | 6.79 | 166176 | 11135 | 2.08% |
| 2025-01-15 | 6.58 | 6.55 | 0.01 | 0.15% | 6.50 | 6.68 | 144626 | 9529 | 1.81% |
| 2025-01-14 | 6.14 | 6.54 | 0.39 | 6.34% | 6.13 | 6.55 | 157314 | 10075 | 1.97% |
| 2025-01-13 | 6.13 | 6.15 | -0.09 | -1.44% | 5.98 | 6.18 | 114556 | 6972 | 1.44% |
| 2025-01-10 | 6.55 | 6.24 | -0.32 | -4.88% | 6.21 | 6.56 | 140392 | 8969 | 1.76% |
| 2025-01-09 | 6.49 | 6.56 | 0.05 | 0.77% | 6.46 | 6.62 | 132496 | 8669 | 1.66% |
| 2025-01-08 | 6.43 | 6.51 | 0.11 | 1.72% | 6.20 | 6.52 | 163995 | 10504 | 2.06% |
| 2025-01-07 | 6.16 | 6.40 | 0.23 | 3.73% | 6.16 | 6.41 | 150973 | 9511 | 1.89% |
| 2025-01-06 | 6.23 | 6.17 | -0.06 | -0.96% | 6.00 | 6.26 | 144144 | 8874 | 1.81% |
| 2025-01-03 | 6.70 | 6.23 | -0.42 | -6.32% | 6.18 | 6.72 | 220556 | 14041 | 2.76% |
| 2025-01-02 | 6.71 | 6.65 | -0.11 | -1.63% | 6.57 | 6.93 | 162457 | 10952 | 2.04% |
| 2024-12-31 | 7.04 | 6.76 | -0.26 | -3.70% | 6.76 | 7.06 | 178913 | 12356 | 2.24% |
| 2024-12-30 | 7.17 | 7.02 | -0.21 | -2.90% | 6.99 | 7.23 | 173031 | 12196 | 2.17% |