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：2025-04-08 19:34:48 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 | 8.72 | 8.85 | 0.15 | 1.72% | 8.67 | 8.91 | 135852 | 11966 | 0.57% |
| 2025-04-07 | 9.44 | 8.70 | -0.97 | -10.03% | 8.70 | 9.44 | 173532 | 15628 | 0.72% |
| 2025-04-03 | 9.50 | 9.67 | 0.08 | 0.83% | 9.50 | 9.67 | 71734 | 6906 | 0.30% |
| 2025-04-02 | 9.52 | 9.59 | 0.04 | 0.42% | 9.50 | 9.63 | 60667 | 5801 | 0.25% |
| 2025-04-01 | 9.44 | 9.55 | 0.10 | 1.06% | 9.43 | 9.57 | 65433 | 6226 | 0.27% |
| 2025-03-31 | 9.57 | 9.45 | -0.16 | -1.66% | 9.41 | 9.63 | 74908 | 7123 | 0.31% |
| 2025-03-28 | 9.61 | 9.61 | -0.03 | -0.31% | 9.54 | 9.66 | 77547 | 7441 | 0.32% |
| 2025-03-27 | 9.69 | 9.64 | -0.04 | -0.41% | 9.58 | 9.70 | 78943 | 7617 | 0.33% |
| 2025-03-26 | 9.72 | 9.68 | -0.03 | -0.31% | 9.65 | 9.74 | 90962 | 8810 | 0.38% |
| 2025-03-25 | 9.61 | 9.71 | 0.11 | 1.15% | 9.55 | 9.71 | 82149 | 7912 | 0.34% |
| 2025-03-24 | 9.59 | 9.60 | 0.00 | 0.00% | 9.50 | 9.74 | 113372 | 10883 | 0.47% |
| 2025-03-21 | 9.69 | 9.60 | -0.10 | -1.03% | 9.56 | 9.80 | 130784 | 12649 | 0.55% |
| 2025-03-20 | 9.61 | 9.70 | 0.06 | 0.62% | 9.61 | 9.81 | 130397 | 12650 | 0.54% |
| 2025-03-19 | 9.76 | 9.64 | -0.12 | -1.23% | 9.60 | 9.79 | 145411 | 14034 | 0.61% |
| 2025-03-18 | 9.82 | 9.76 | -0.08 | -0.81% | 9.73 | 9.87 | 170131 | 16662 | 0.71% |
| 2025-03-17 | 9.91 | 9.84 | -0.10 | -1.01% | 9.82 | 10.07 | 245263 | 24291 | 1.02% |
| 2025-03-14 | 10.14 | 9.94 | -0.20 | -1.97% | 9.69 | 10.21 | 323667 | 32054 | 1.35% |
| 2025-03-13 | 10.26 | 10.14 | -0.11 | -1.07% | 10.03 | 10.49 | 277788 | 28348 | 1.16% |
| 2025-03-12 | 10.27 | 10.25 | -0.01 | -0.10% | 9.95 | 10.35 | 389600 | 39562 | 1.63% |
| 2025-03-11 | 9.46 | 10.26 | 0.74 | 7.77% | 9.32 | 10.47 | 556651 | 56045 | 2.33% |
| 2025-03-10 | 9.39 | 9.52 | 0.22 | 2.37% | 9.32 | 9.60 | 143057 | 13538 | 0.60% |
| 2025-03-07 | 9.43 | 9.30 | -0.17 | -1.80% | 9.29 | 9.44 | 71668 | 6685 | 0.30% |
| 2025-03-06 | 9.40 | 9.47 | 0.11 | 1.18% | 9.28 | 9.48 | 121782 | 11413 | 0.51% |
| 2025-03-05 | 9.59 | 9.36 | -0.22 | -2.30% | 9.34 | 9.59 | 100060 | 9427 | 0.42% |
| 2025-03-04 | 9.53 | 9.58 | 0.03 | 0.31% | 9.48 | 9.60 | 53406 | 5099 | 0.22% |
| 2025-03-03 | 9.62 | 9.55 | -0.05 | -0.52% | 9.54 | 9.72 | 81665 | 7851 | 0.34% |
| 2025-02-28 | 9.85 | 9.60 | -0.30 | -3.03% | 9.55 | 9.87 | 188177 | 18140 | 0.79% |
| 2025-02-27 | 9.91 | 9.90 | 0.02 | 0.20% | 9.80 | 9.97 | 73759 | 7297 | 0.31% |
| 2025-02-26 | 9.73 | 9.88 | 0.21 | 2.17% | 9.66 | 9.89 | 94534 | 9297 | 0.39% |
| 2025-02-25 | 9.67 | 9.67 | -0.06 | -0.62% | 9.60 | 9.74 | 55440 | 5369 | 0.23% |
| 2025-02-24 | 9.63 | 9.73 | 0.10 | 1.04% | 9.63 | 9.95 | 99304 | 9698 | 0.41% |
| 2025-02-21 | 9.53 | 9.63 | 0.15 | 1.58% | 9.51 | 9.80 | 114793 | 11098 | 0.48% |
| 2025-02-20 | 9.50 | 9.48 | -0.05 | -0.52% | 9.44 | 9.55 | 46590 | 4422 | 0.19% |
| 2025-02-19 | 9.52 | 9.53 | 0.02 | 0.21% | 9.46 | 9.59 | 47708 | 4540 | 0.20% |
| 2025-02-18 | 9.65 | 9.51 | -0.14 | -1.45% | 9.49 | 9.68 | 57627 | 5518 | 0.24% |
| 2025-02-17 | 9.81 | 9.65 | -0.15 | -1.53% | 9.60 | 9.89 | 93722 | 9073 | 0.39% |
| 2025-02-14 | 9.72 | 9.80 | -0.01 | -0.10% | 9.71 | 9.85 | 48674 | 4754 | 0.20% |
| 2025-02-13 | 9.83 | 9.81 | -0.04 | -0.41% | 9.78 | 9.92 | 63206 | 6226 | 0.26% |
| 2025-02-12 | 9.78 | 9.85 | 0.09 | 0.92% | 9.70 | 9.88 | 49272 | 4816 | 0.21% |
| 2025-02-11 | 9.94 | 9.76 | -0.15 | -1.51% | 9.69 | 9.99 | 54376 | 5304 | 0.23% |
| 2025-02-10 | 9.81 | 9.91 | 0.16 | 1.64% | 9.72 | 10.02 | 70271 | 6958 | 0.29% |
| 2025-02-07 | 9.58 | 9.75 | 0.17 | 1.77% | 9.43 | 9.86 | 65582 | 6392 | 0.27% |
| 2025-02-06 | 9.50 | 9.58 | 0.05 | 0.52% | 9.43 | 9.63 | 53332 | 5089 | 0.22% |
| 2025-02-05 | 9.82 | 9.53 | -0.22 | -2.26% | 9.47 | 9.85 | 62608 | 6020 | 0.26% |
| 2025-01-27 | 9.80 | 9.75 | -0.05 | -0.51% | 9.75 | 9.96 | 51664 | 5091 | 0.22% |
| 2025-01-24 | 9.72 | 9.80 | 0.08 | 0.82% | 9.64 | 9.88 | 51109 | 4996 | 0.21% |
| 2025-01-23 | 9.66 | 9.72 | 0.11 | 1.14% | 9.65 | 9.86 | 62176 | 6067 | 0.26% |
| 2025-01-22 | 9.79 | 9.61 | -0.21 | -2.14% | 9.55 | 9.84 | 47450 | 4569 | 0.20% |
| 2025-01-21 | 9.91 | 9.82 | -0.08 | -0.81% | 9.80 | 9.99 | 53982 | 5343 | 0.23% |
| 2025-01-20 | 9.76 | 9.90 | 0.14 | 1.43% | 9.67 | 10.07 | 69471 | 6854 | 0.29% |
| 2025-01-17 | 9.71 | 9.76 | 0.04 | 0.41% | 9.62 | 9.80 | 39228 | 3814 | 0.16% |
| 2025-01-16 | 9.70 | 9.72 | 0.05 | 0.52% | 9.66 | 9.89 | 59899 | 5854 | 0.25% |
| 2025-01-15 | 9.59 | 9.67 | 0.08 | 0.83% | 9.42 | 9.72 | 78237 | 7511 | 0.33% |
| 2025-01-14 | 9.50 | 9.59 | 0.11 | 1.16% | 9.40 | 9.66 | 88128 | 8411 | 0.37% |
| 2025-01-13 | 9.33 | 9.48 | 0.15 | 1.61% | 9.23 | 9.51 | 60019 | 5660 | 0.25% |
| 2025-01-10 | 9.49 | 9.33 | -0.15 | -1.58% | 9.33 | 9.55 | 50318 | 4734 | 0.21% |
| 2025-01-09 | 9.61 | 9.48 | -0.14 | -1.46% | 9.47 | 9.64 | 44737 | 4263 | 0.19% |
| 2025-01-08 | 9.66 | 9.62 | -0.06 | -0.62% | 9.45 | 9.72 | 62967 | 6033 | 0.26% |
| 2025-01-07 | 9.99 | 9.68 | -0.34 | -3.39% | 9.65 | 10.06 | 85116 | 8319 | 0.36% |
| 2025-01-06 | 9.81 | 10.02 | 0.24 | 2.45% | 9.69 | 10.07 | 76054 | 7528 | 0.32% |
| 2025-01-03 | 9.82 | 9.78 | -0.04 | -0.41% | 9.75 | 10.08 | 70222 | 6944 | 0.29% |
| 2025-01-02 | 10.09 | 9.82 | -0.28 | -2.77% | 9.74 | 10.17 | 68287 | 6799 | 0.29% |
| 2024-12-31 | 10.35 | 10.10 | -0.23 | -2.23% | 10.08 | 10.39 | 63183 | 6438 | 0.26% |
| 2024-12-30 | 10.35 | 10.33 | -0.02 | -0.19% | 10.24 | 10.41 | 41688 | 4295 | 0.17% |