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 06:28:14 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 9.30 | 8.80 | -0.76 | -7.95% | 8.69 | 10.04 | 2507014 | 235238 | 19.19% |
| 2025-04-03 | 8.36 | 9.56 | 0.87 | 10.01% | 8.36 | 9.56 | 2436188 | 228575 | 18.65% |
| 2025-04-02 | 8.95 | 8.69 | 0.55 | 6.76% | 8.35 | 8.95 | 3401618 | 297502 | 26.04% |
| 2025-04-01 | 7.91 | 8.14 | 0.74 | 10.00% | 7.82 | 8.14 | 546948 | 43982 | 4.19% |
| 2025-03-31 | 6.60 | 7.40 | 0.67 | 9.96% | 6.43 | 7.40 | 1391886 | 100436 | 10.66% |
| 2025-03-28 | 6.40 | 6.73 | 0.26 | 4.02% | 6.20 | 6.85 | 1229635 | 80357 | 9.41% |
| 2025-03-27 | 6.52 | 6.47 | -0.31 | -4.57% | 6.42 | 7.00 | 1224927 | 81685 | 9.38% |
| 2025-03-26 | 6.70 | 6.78 | 0.33 | 5.12% | 6.45 | 7.10 | 1938022 | 130820 | 14.84% |
| 2025-03-25 | 5.78 | 6.45 | 0.59 | 10.07% | 5.78 | 6.45 | 665215 | 41780 | 5.09% |
| 2025-03-24 | 6.30 | 5.86 | -0.27 | -4.40% | 5.74 | 6.37 | 604477 | 36114 | 4.63% |
| 2025-03-21 | 5.92 | 6.13 | 0.23 | 3.90% | 5.90 | 6.23 | 657432 | 40246 | 5.03% |
| 2025-03-20 | 5.83 | 5.90 | 0.09 | 1.55% | 5.79 | 5.93 | 221288 | 12999 | 1.69% |
| 2025-03-19 | 5.80 | 5.81 | 0.01 | 0.17% | 5.75 | 5.89 | 147788 | 8590 | 1.13% |
| 2025-03-18 | 5.77 | 5.80 | 0.02 | 0.35% | 5.76 | 5.85 | 172438 | 9991 | 1.32% |
| 2025-03-17 | 5.75 | 5.78 | 0.09 | 1.58% | 5.73 | 5.86 | 212682 | 12325 | 1.63% |
| 2025-03-14 | 5.63 | 5.69 | 0.06 | 1.07% | 5.56 | 5.70 | 153257 | 8649 | 1.17% |
| 2025-03-13 | 5.68 | 5.63 | -0.04 | -0.71% | 5.57 | 5.76 | 160440 | 9063 | 1.23% |
| 2025-03-12 | 5.69 | 5.67 | 0.01 | 0.18% | 5.63 | 5.71 | 139911 | 7931 | 1.07% |
| 2025-03-11 | 5.61 | 5.66 | 0.00 | 0.00% | 5.58 | 5.69 | 119237 | 6729 | 0.91% |
| 2025-03-10 | 5.67 | 5.66 | 0.04 | 0.71% | 5.61 | 5.69 | 171784 | 9701 | 1.32% |
| 2025-03-07 | 5.57 | 5.62 | 0.05 | 0.90% | 5.55 | 5.78 | 268134 | 15221 | 2.05% |
| 2025-03-06 | 5.55 | 5.57 | 0.04 | 0.72% | 5.49 | 5.57 | 142376 | 7876 | 1.09% |
| 2025-03-05 | 5.55 | 5.53 | -0.01 | -0.18% | 5.44 | 5.57 | 105834 | 5813 | 0.81% |
| 2025-03-04 | 5.42 | 5.54 | 0.09 | 1.65% | 5.40 | 5.56 | 134894 | 7447 | 1.03% |
| 2025-03-03 | 5.38 | 5.45 | 0.05 | 0.93% | 5.38 | 5.56 | 172522 | 9470 | 1.32% |
| 2025-02-28 | 5.58 | 5.40 | -0.19 | -3.40% | 5.37 | 5.59 | 148371 | 8099 | 1.14% |
| 2025-02-27 | 5.61 | 5.59 | -0.02 | -0.36% | 5.52 | 5.66 | 170898 | 9546 | 1.31% |
| 2025-02-26 | 5.50 | 5.61 | 0.10 | 1.81% | 5.49 | 5.64 | 200410 | 11219 | 1.53% |
| 2025-02-25 | 5.48 | 5.51 | 0.00 | 0.00% | 5.44 | 5.56 | 154935 | 8536 | 1.19% |
| 2025-02-24 | 5.50 | 5.51 | 0.01 | 0.18% | 5.46 | 5.56 | 148891 | 8214 | 1.14% |
| 2025-02-21 | 5.48 | 5.50 | 0.03 | 0.55% | 5.44 | 5.53 | 159534 | 8755 | 1.22% |
| 2025-02-20 | 5.47 | 5.47 | -0.01 | -0.18% | 5.38 | 5.48 | 135714 | 7378 | 1.04% |
| 2025-02-19 | 5.36 | 5.48 | 0.09 | 1.67% | 5.35 | 5.48 | 126382 | 6886 | 0.97% |
| 2025-02-18 | 5.52 | 5.39 | -0.09 | -1.64% | 5.33 | 5.53 | 117087 | 6368 | 0.90% |
| 2025-02-17 | 5.45 | 5.48 | 0.05 | 0.92% | 5.39 | 5.49 | 137096 | 7475 | 1.05% |
| 2025-02-14 | 5.45 | 5.43 | -0.02 | -0.37% | 5.38 | 5.49 | 112301 | 6098 | 0.86% |
| 2025-02-13 | 5.57 | 5.45 | -0.12 | -2.15% | 5.45 | 5.57 | 125152 | 6887 | 0.96% |
| 2025-02-12 | 5.50 | 5.57 | 0.07 | 1.27% | 5.48 | 5.60 | 138281 | 7676 | 1.06% |
| 2025-02-11 | 5.53 | 5.50 | -0.03 | -0.54% | 5.44 | 5.55 | 106981 | 5859 | 0.82% |
| 2025-02-10 | 5.53 | 5.53 | -0.02 | -0.36% | 5.50 | 5.57 | 137897 | 7625 | 1.06% |
| 2025-02-07 | 5.52 | 5.55 | 0.01 | 0.18% | 5.48 | 5.58 | 170218 | 9442 | 1.30% |
| 2025-02-06 | 5.42 | 5.54 | 0.08 | 1.47% | 5.39 | 5.56 | 130856 | 7203 | 1.00% |
| 2025-02-05 | 5.39 | 5.46 | 0.16 | 3.02% | 5.35 | 5.46 | 136749 | 7418 | 1.05% |
| 2025-01-27 | 5.43 | 5.30 | -0.11 | -2.03% | 5.28 | 5.45 | 98486 | 5273 | 0.75% |
| 2025-01-24 | 5.39 | 5.41 | 0.00 | 0.00% | 5.37 | 5.45 | 94624 | 5113 | 0.72% |
| 2025-01-23 | 5.39 | 5.41 | 0.05 | 0.93% | 5.38 | 5.51 | 141994 | 7735 | 1.09% |
| 2025-01-22 | 5.32 | 5.36 | 0.02 | 0.37% | 5.30 | 5.38 | 79929 | 4271 | 0.61% |
| 2025-01-21 | 5.43 | 5.34 | -0.07 | -1.29% | 5.31 | 5.45 | 79144 | 4233 | 0.61% |
| 2025-01-20 | 5.39 | 5.41 | 0.06 | 1.12% | 5.35 | 5.44 | 88841 | 4809 | 0.68% |
| 2025-01-17 | 5.33 | 5.35 | 0.01 | 0.19% | 5.29 | 5.38 | 80778 | 4316 | 0.62% |
| 2025-01-16 | 5.30 | 5.34 | 0.03 | 0.56% | 5.30 | 5.45 | 110803 | 5944 | 0.85% |
| 2025-01-15 | 5.41 | 5.31 | -0.11 | -2.03% | 5.28 | 5.44 | 133003 | 7092 | 1.02% |
| 2025-01-14 | 5.18 | 5.42 | 0.30 | 5.86% | 5.15 | 5.43 | 187332 | 9999 | 1.43% |
| 2025-01-13 | 5.15 | 5.12 | -0.03 | -0.58% | 5.01 | 5.17 | 110558 | 5635 | 0.85% |
| 2025-01-10 | 5.25 | 5.15 | -0.12 | -2.28% | 5.14 | 5.31 | 114698 | 6000 | 0.88% |
| 2025-01-09 | 5.27 | 5.27 | -0.03 | -0.57% | 5.21 | 5.35 | 116061 | 6125 | 0.89% |
| 2025-01-08 | 5.43 | 5.30 | -0.17 | -3.11% | 5.13 | 5.46 | 223902 | 11835 | 1.71% |
| 2025-01-07 | 5.17 | 5.47 | 0.30 | 5.80% | 5.17 | 5.48 | 237210 | 12677 | 1.82% |
| 2025-01-06 | 5.09 | 5.17 | 0.06 | 1.17% | 4.97 | 5.20 | 131027 | 6715 | 1.00% |
| 2025-01-03 | 5.21 | 5.11 | -0.14 | -2.67% | 5.08 | 5.29 | 149871 | 7762 | 1.15% |
| 2025-01-02 | 5.43 | 5.25 | -0.20 | -3.67% | 5.18 | 5.49 | 170966 | 9155 | 1.31% |
| 2024-12-31 | 5.69 | 5.45 | -0.30 | -5.22% | 5.45 | 5.72 | 197742 | 11023 | 1.51% |
| 2024-12-30 | 5.60 | 5.75 | 0.16 | 2.86% | 5.47 | 5.88 | 294374 | 16718 | 2.25% |