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 22:06:44 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 | 8.76 | 8.75 | -0.01 | -0.11% | 8.42 | 8.86 | 63958 | 5529 | 1.76% |
| 2025-04-07 | 9.40 | 8.76 | -0.97 | -9.97% | 8.76 | 9.40 | 64535 | 5748 | 1.78% |
| 2025-04-03 | 9.44 | 9.73 | 0.26 | 2.75% | 9.38 | 9.76 | 60954 | 5866 | 1.68% |
| 2025-04-02 | 9.45 | 9.47 | -0.03 | -0.32% | 9.42 | 9.55 | 20681 | 1959 | 0.57% |
| 2025-04-01 | 9.36 | 9.50 | 0.16 | 1.71% | 9.35 | 9.56 | 33014 | 3137 | 0.91% |
| 2025-03-31 | 9.36 | 9.34 | -0.04 | -0.43% | 9.17 | 9.38 | 34134 | 3166 | 0.94% |
| 2025-03-28 | 9.61 | 9.38 | -0.22 | -2.29% | 9.35 | 9.62 | 44294 | 4184 | 1.22% |
| 2025-03-27 | 9.88 | 9.60 | -0.38 | -3.81% | 9.59 | 9.98 | 65477 | 6342 | 1.81% |
| 2025-03-26 | 9.74 | 9.98 | 0.18 | 1.84% | 9.74 | 10.08 | 53015 | 5276 | 1.46% |
| 2025-03-25 | 9.84 | 9.80 | 0.02 | 0.20% | 9.71 | 9.91 | 52081 | 5107 | 1.44% |
| 2025-03-24 | 10.02 | 9.78 | -0.26 | -2.59% | 9.57 | 10.19 | 63177 | 6196 | 1.74% |
| 2025-03-21 | 10.11 | 10.04 | -0.07 | -0.69% | 9.96 | 10.27 | 56271 | 5677 | 1.55% |
| 2025-03-20 | 10.02 | 10.11 | 0.11 | 1.10% | 9.99 | 10.15 | 64903 | 6547 | 1.79% |
| 2025-03-19 | 10.04 | 10.00 | -0.04 | -0.40% | 9.92 | 10.04 | 41148 | 4103 | 1.14% |
| 2025-03-18 | 9.99 | 10.04 | 0.08 | 0.80% | 9.91 | 10.06 | 52842 | 5284 | 1.46% |
| 2025-03-17 | 10.07 | 9.96 | -0.05 | -0.50% | 9.91 | 10.09 | 48690 | 4852 | 1.34% |
| 2025-03-14 | 9.87 | 10.01 | 0.05 | 0.50% | 9.76 | 10.09 | 76437 | 7581 | 2.11% |
| 2025-03-13 | 9.71 | 9.96 | 0.26 | 2.68% | 9.49 | 10.05 | 129136 | 12692 | 3.56% |
| 2025-03-12 | 9.66 | 9.70 | 0.04 | 0.41% | 9.64 | 9.73 | 37028 | 3586 | 1.02% |
| 2025-03-11 | 9.50 | 9.66 | 0.07 | 0.73% | 9.47 | 9.66 | 36425 | 3489 | 1.01% |
| 2025-03-10 | 9.68 | 9.59 | -0.11 | -1.13% | 9.49 | 9.72 | 54946 | 5266 | 1.52% |
| 2025-03-07 | 9.81 | 9.70 | -0.17 | -1.72% | 9.66 | 9.88 | 39257 | 3833 | 1.08% |
| 2025-03-06 | 9.79 | 9.87 | 0.08 | 0.82% | 9.72 | 9.88 | 52256 | 5127 | 1.44% |
| 2025-03-05 | 9.80 | 9.79 | -0.07 | -0.71% | 9.60 | 9.85 | 45623 | 4433 | 1.26% |
| 2025-03-04 | 9.74 | 9.86 | 0.16 | 1.65% | 9.64 | 9.86 | 36842 | 3598 | 1.02% |
| 2025-03-03 | 9.75 | 9.70 | -0.06 | -0.61% | 9.63 | 9.85 | 44300 | 4318 | 1.22% |
| 2025-02-28 | 10.01 | 9.76 | -0.25 | -2.50% | 9.74 | 10.01 | 58729 | 5793 | 1.62% |
| 2025-02-27 | 10.16 | 10.01 | -0.11 | -1.09% | 9.84 | 10.19 | 88944 | 8875 | 2.45% |
| 2025-02-26 | 10.18 | 10.12 | -0.04 | -0.39% | 10.07 | 10.35 | 86672 | 8842 | 2.39% |
| 2025-02-25 | 10.19 | 10.16 | -0.14 | -1.36% | 10.05 | 10.37 | 77898 | 7926 | 2.15% |
| 2025-02-24 | 10.06 | 10.30 | 0.20 | 1.98% | 10.01 | 10.44 | 114179 | 11638 | 3.15% |
| 2025-02-21 | 10.08 | 10.10 | -0.04 | -0.39% | 9.93 | 10.20 | 97096 | 9759 | 2.68% |
| 2025-02-20 | 10.09 | 10.14 | 0.14 | 1.40% | 9.87 | 10.14 | 96336 | 9625 | 2.66% |
| 2025-02-19 | 9.59 | 10.00 | 0.40 | 4.17% | 9.56 | 10.01 | 81026 | 8012 | 2.24% |
| 2025-02-18 | 9.84 | 9.60 | -0.29 | -2.93% | 9.55 | 9.89 | 54202 | 5256 | 1.50% |
| 2025-02-17 | 9.83 | 9.89 | 0.06 | 0.61% | 9.75 | 9.91 | 62362 | 6139 | 1.72% |
| 2025-02-14 | 9.80 | 9.83 | 0.10 | 1.03% | 9.74 | 10.03 | 95236 | 9411 | 2.63% |
| 2025-02-13 | 9.76 | 9.73 | -0.07 | -0.71% | 9.73 | 9.88 | 66989 | 6572 | 1.85% |
| 2025-02-12 | 9.84 | 9.80 | 0.02 | 0.20% | 9.72 | 9.92 | 46754 | 4581 | 1.29% |
| 2025-02-11 | 9.73 | 9.78 | 0.04 | 0.41% | 9.66 | 9.78 | 48614 | 4731 | 1.34% |
| 2025-02-10 | 9.81 | 9.74 | -0.01 | -0.10% | 9.64 | 9.83 | 62725 | 6079 | 1.73% |
| 2025-02-07 | 9.50 | 9.75 | 0.25 | 2.63% | 9.47 | 9.96 | 101483 | 9867 | 2.80% |
| 2025-02-06 | 9.20 | 9.50 | 0.28 | 3.04% | 9.15 | 9.51 | 48857 | 4556 | 1.35% |
| 2025-02-05 | 9.34 | 9.22 | -0.17 | -1.81% | 9.22 | 9.50 | 44781 | 4167 | 1.24% |
| 2025-01-27 | 9.49 | 9.39 | -0.09 | -0.95% | 9.38 | 9.62 | 42418 | 4031 | 1.17% |
| 2025-01-24 | 9.43 | 9.48 | 0.11 | 1.17% | 9.30 | 9.56 | 42683 | 4025 | 1.18% |
| 2025-01-23 | 9.33 | 9.37 | 0.12 | 1.30% | 9.30 | 9.54 | 43772 | 4132 | 1.21% |
| 2025-01-22 | 9.34 | 9.25 | -0.08 | -0.86% | 9.23 | 9.46 | 33585 | 3121 | 0.93% |
| 2025-01-21 | 9.56 | 9.33 | -0.15 | -1.58% | 9.25 | 9.57 | 43085 | 4030 | 1.19% |
| 2025-01-20 | 9.40 | 9.48 | 0.23 | 2.49% | 9.27 | 9.53 | 51570 | 4873 | 1.42% |
| 2025-01-17 | 9.29 | 9.25 | -0.04 | -0.43% | 9.18 | 9.31 | 31973 | 2957 | 0.88% |
| 2025-01-16 | 9.23 | 9.29 | 0.06 | 0.65% | 9.18 | 9.43 | 52259 | 4870 | 1.44% |
| 2025-01-15 | 9.23 | 9.23 | 0.00 | 0.00% | 9.14 | 9.32 | 44080 | 4078 | 1.22% |
| 2025-01-14 | 8.96 | 9.23 | 0.28 | 3.13% | 8.96 | 9.24 | 55506 | 5080 | 1.53% |
| 2025-01-13 | 8.77 | 8.95 | 0.11 | 1.24% | 8.54 | 8.96 | 50877 | 4473 | 1.40% |
| 2025-01-10 | 9.10 | 8.84 | -0.31 | -3.39% | 8.84 | 9.20 | 48905 | 4399 | 1.35% |
| 2025-01-09 | 9.20 | 9.15 | -0.08 | -0.87% | 9.08 | 9.25 | 53102 | 4867 | 1.47% |
| 2025-01-08 | 9.27 | 9.23 | -0.14 | -1.49% | 8.97 | 9.36 | 64939 | 5963 | 1.79% |
| 2025-01-07 | 9.20 | 9.37 | 0.21 | 2.29% | 9.08 | 9.37 | 61341 | 5669 | 1.69% |
| 2025-01-06 | 9.17 | 9.16 | 0.06 | 0.66% | 9.00 | 9.30 | 68980 | 6308 | 1.90% |
| 2025-01-03 | 9.81 | 9.10 | -0.64 | -6.57% | 9.09 | 9.86 | 116893 | 10925 | 3.23% |
| 2025-01-02 | 10.19 | 9.74 | -0.52 | -5.07% | 9.62 | 10.37 | 134712 | 13464 | 3.72% |
| 2024-12-31 | 11.00 | 10.26 | -0.72 | -6.56% | 10.25 | 11.02 | 125674 | 13216 | 3.47% |
| 2024-12-30 | 11.00 | 10.98 | -0.10 | -0.90% | 10.76 | 11.14 | 116161 | 12701 | 3.21% |