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 06:06:36 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 | 7.86 | 8.37 | 0.51 | 6.49% | 7.86 | 8.38 | 356047 | 29180 | 2.58% |
| 2025-04-07 | 8.15 | 7.86 | -0.58 | -6.87% | 7.66 | 8.34 | 292586 | 23360 | 2.12% |
| 2025-04-03 | 8.31 | 8.44 | 0.08 | 0.96% | 8.30 | 8.46 | 120219 | 10105 | 0.87% |
| 2025-04-02 | 8.41 | 8.36 | -0.03 | -0.36% | 8.33 | 8.42 | 71252 | 5955 | 0.52% |
| 2025-04-01 | 8.35 | 8.39 | 0.06 | 0.72% | 8.33 | 8.42 | 84575 | 7086 | 0.61% |
| 2025-03-31 | 8.41 | 8.33 | -0.12 | -1.42% | 8.30 | 8.45 | 124577 | 10417 | 0.90% |
| 2025-03-28 | 8.52 | 8.45 | -0.07 | -0.82% | 8.43 | 8.53 | 125102 | 10602 | 0.91% |
| 2025-03-27 | 8.56 | 8.52 | -0.06 | -0.70% | 8.52 | 8.65 | 141996 | 12177 | 1.03% |
| 2025-03-26 | 8.62 | 8.58 | -0.11 | -1.27% | 8.56 | 8.65 | 172257 | 14808 | 1.25% |
| 2025-03-25 | 8.63 | 8.69 | 0.06 | 0.70% | 8.48 | 8.75 | 322716 | 27817 | 2.34% |
| 2025-03-24 | 8.55 | 8.63 | 0.13 | 1.53% | 8.43 | 8.63 | 303433 | 25924 | 2.20% |
| 2025-03-21 | 8.55 | 8.50 | -0.09 | -1.05% | 8.47 | 8.62 | 198667 | 16973 | 1.44% |
| 2025-03-20 | 8.68 | 8.59 | -0.06 | -0.69% | 8.55 | 8.82 | 252234 | 21846 | 1.83% |
| 2025-03-19 | 8.76 | 8.65 | -0.13 | -1.48% | 8.62 | 8.77 | 236373 | 20498 | 1.71% |
| 2025-03-18 | 8.90 | 8.78 | -0.13 | -1.46% | 8.73 | 8.96 | 391596 | 34430 | 2.84% |
| 2025-03-17 | 9.20 | 8.91 | -0.15 | -1.66% | 8.86 | 9.23 | 785514 | 70846 | 5.70% |
| 2025-03-14 | 8.32 | 9.06 | 0.82 | 9.95% | 8.32 | 9.06 | 798916 | 70078 | 5.80% |
| 2025-03-13 | 8.25 | 8.24 | 0.00 | 0.00% | 8.19 | 8.26 | 81429 | 6700 | 0.59% |
| 2025-03-12 | 8.26 | 8.24 | -0.02 | -0.24% | 8.21 | 8.30 | 88793 | 7316 | 0.64% |
| 2025-03-11 | 8.14 | 8.26 | 0.07 | 0.85% | 8.11 | 8.30 | 122200 | 10032 | 0.89% |
| 2025-03-10 | 8.18 | 8.19 | 0.00 | 0.00% | 8.15 | 8.20 | 61005 | 4985 | 0.44% |
| 2025-03-07 | 8.19 | 8.19 | -0.02 | -0.24% | 8.16 | 8.23 | 77376 | 6339 | 0.56% |
| 2025-03-06 | 8.19 | 8.21 | 0.04 | 0.49% | 8.15 | 8.22 | 97383 | 7977 | 0.71% |
| 2025-03-05 | 8.21 | 8.17 | -0.02 | -0.24% | 8.13 | 8.22 | 101536 | 8288 | 0.74% |
| 2025-03-04 | 8.18 | 8.19 | -0.02 | -0.24% | 8.12 | 8.20 | 87987 | 7182 | 0.64% |
| 2025-03-03 | 8.34 | 8.21 | -0.08 | -0.97% | 8.20 | 8.36 | 158418 | 13099 | 1.15% |
| 2025-02-28 | 8.36 | 8.29 | -0.11 | -1.31% | 8.28 | 8.45 | 184262 | 15403 | 1.34% |
| 2025-02-27 | 8.22 | 8.40 | 0.19 | 2.31% | 8.21 | 8.42 | 263082 | 21911 | 1.91% |
| 2025-02-26 | 8.16 | 8.21 | 0.06 | 0.74% | 8.13 | 8.21 | 80855 | 6610 | 0.59% |
| 2025-02-25 | 8.21 | 8.15 | -0.09 | -1.09% | 8.13 | 8.22 | 85737 | 7011 | 0.62% |
| 2025-02-24 | 8.21 | 8.24 | 0.04 | 0.49% | 8.21 | 8.29 | 96723 | 7973 | 0.70% |
| 2025-02-21 | 8.21 | 8.20 | -0.01 | -0.12% | 8.17 | 8.27 | 101279 | 8309 | 0.73% |
| 2025-02-20 | 8.16 | 8.21 | 0.03 | 0.37% | 8.16 | 8.26 | 87944 | 7227 | 0.64% |
| 2025-02-19 | 8.13 | 8.18 | 0.06 | 0.74% | 8.11 | 8.18 | 74963 | 6114 | 0.54% |
| 2025-02-18 | 8.24 | 8.12 | -0.12 | -1.46% | 8.11 | 8.24 | 89346 | 7302 | 0.65% |
| 2025-02-17 | 8.22 | 8.24 | 0.02 | 0.24% | 8.16 | 8.25 | 97861 | 8034 | 0.71% |
| 2025-02-14 | 8.25 | 8.22 | -0.02 | -0.24% | 8.18 | 8.26 | 89523 | 7355 | 0.65% |
| 2025-02-13 | 8.22 | 8.24 | 0.02 | 0.24% | 8.20 | 8.28 | 105751 | 8717 | 0.77% |
| 2025-02-12 | 8.20 | 8.22 | 0.01 | 0.12% | 8.15 | 8.23 | 69207 | 5671 | 0.50% |
| 2025-02-11 | 8.27 | 8.21 | -0.04 | -0.48% | 8.16 | 8.29 | 74037 | 6067 | 0.54% |
| 2025-02-10 | 8.19 | 8.25 | 0.06 | 0.73% | 8.16 | 8.27 | 105124 | 8647 | 0.76% |
| 2025-02-07 | 8.10 | 8.19 | 0.07 | 0.86% | 8.08 | 8.23 | 118613 | 9684 | 0.86% |
| 2025-02-06 | 8.06 | 8.12 | 0.06 | 0.74% | 8.02 | 8.12 | 71116 | 5746 | 0.52% |
| 2025-02-05 | 8.17 | 8.06 | -0.09 | -1.10% | 8.04 | 8.19 | 74126 | 6004 | 0.54% |
| 2025-01-27 | 8.14 | 8.15 | 0.05 | 0.62% | 8.12 | 8.21 | 82818 | 6769 | 0.60% |
| 2025-01-24 | 8.07 | 8.10 | 0.03 | 0.37% | 8.05 | 8.13 | 61421 | 4972 | 0.45% |
| 2025-01-23 | 8.13 | 8.07 | 0.00 | 0.00% | 8.07 | 8.20 | 84501 | 6876 | 0.61% |
| 2025-01-22 | 8.12 | 8.07 | -0.10 | -1.22% | 8.04 | 8.15 | 61692 | 4983 | 0.45% |
| 2025-01-21 | 8.20 | 8.17 | 0.00 | 0.00% | 8.10 | 8.21 | 65463 | 5329 | 0.47% |
| 2025-01-20 | 8.16 | 8.17 | 0.04 | 0.49% | 8.13 | 8.22 | 63626 | 5208 | 0.46% |
| 2025-01-17 | 8.08 | 8.13 | 0.03 | 0.37% | 8.03 | 8.17 | 78486 | 6368 | 0.57% |
| 2025-01-16 | 8.12 | 8.10 | 0.00 | 0.00% | 8.06 | 8.20 | 105095 | 8539 | 0.76% |
| 2025-01-15 | 8.13 | 8.10 | -0.06 | -0.74% | 8.08 | 8.18 | 73600 | 5972 | 0.53% |
| 2025-01-14 | 8.00 | 8.16 | 0.16 | 2.00% | 8.00 | 8.17 | 124758 | 10101 | 0.91% |
| 2025-01-13 | 7.96 | 8.00 | 0.01 | 0.13% | 7.89 | 8.03 | 79545 | 6337 | 0.58% |
| 2025-01-10 | 8.13 | 7.99 | -0.14 | -1.72% | 7.98 | 8.17 | 81800 | 6597 | 0.59% |
| 2025-01-09 | 8.18 | 8.13 | -0.08 | -0.97% | 8.10 | 8.21 | 81610 | 6647 | 0.59% |
| 2025-01-08 | 8.23 | 8.21 | -0.05 | -0.61% | 8.09 | 8.26 | 107106 | 8765 | 0.78% |
| 2025-01-07 | 8.22 | 8.26 | 0.03 | 0.36% | 8.14 | 8.28 | 104400 | 8566 | 0.76% |
| 2025-01-06 | 8.25 | 8.23 | -0.06 | -0.72% | 8.12 | 8.34 | 100931 | 8311 | 0.73% |
| 2025-01-03 | 8.45 | 8.29 | -0.14 | -1.66% | 8.25 | 8.49 | 136245 | 11374 | 0.99% |
| 2025-01-02 | 8.54 | 8.43 | -0.11 | -1.29% | 8.36 | 8.71 | 154580 | 13247 | 1.12% |
| 2024-12-31 | 8.68 | 8.54 | -0.10 | -1.16% | 8.54 | 8.73 | 119513 | 10307 | 0.87% |
| 2024-12-30 | 8.80 | 8.64 | -0.16 | -1.82% | 8.58 | 8.81 | 135740 | 11748 | 0.98% |