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 20:09:16 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 | 6.70 | 7.22 | 0.32 | 4.64% | 6.47 | 7.35 | 283068 | 19826 | 9.76% |
| 2025-04-07 | 7.20 | 6.90 | -0.77 | -10.04% | 6.90 | 7.49 | 167840 | 11841 | 5.78% |
| 2025-04-03 | 7.38 | 7.67 | 0.22 | 2.95% | 7.31 | 7.76 | 138049 | 10488 | 4.76% |
| 2025-04-02 | 7.42 | 7.45 | 0.07 | 0.95% | 7.33 | 7.56 | 95657 | 7109 | 3.30% |
| 2025-04-01 | 7.27 | 7.38 | 0.14 | 1.93% | 7.27 | 7.51 | 130230 | 9649 | 4.49% |
| 2025-03-31 | 7.40 | 7.24 | -0.25 | -3.34% | 7.12 | 7.45 | 146756 | 10625 | 5.06% |
| 2025-03-28 | 7.75 | 7.49 | -0.16 | -2.09% | 7.47 | 7.87 | 129925 | 9850 | 4.48% |
| 2025-03-27 | 7.72 | 7.65 | -0.07 | -0.91% | 7.49 | 7.78 | 172322 | 13160 | 5.94% |
| 2025-03-26 | 7.50 | 7.72 | 0.21 | 2.80% | 7.46 | 8.09 | 289400 | 22685 | 9.97% |
| 2025-03-25 | 7.88 | 7.51 | -0.30 | -3.84% | 7.30 | 7.88 | 245132 | 18421 | 8.45% |
| 2025-03-24 | 8.42 | 7.81 | -0.74 | -8.65% | 7.71 | 8.58 | 373634 | 30341 | 12.88% |
| 2025-03-21 | 9.00 | 8.55 | -0.95 | -10.00% | 8.55 | 9.32 | 379905 | 33608 | 13.09% |
| 2025-03-20 | 9.20 | 9.50 | 0.50 | 5.56% | 9.10 | 9.90 | 485097 | 46393 | 16.72% |
| 2025-03-19 | 8.87 | 9.00 | 0.24 | 2.74% | 8.72 | 9.44 | 279224 | 25182 | 9.62% |
| 2025-03-18 | 8.81 | 8.76 | -0.04 | -0.45% | 8.56 | 8.91 | 174487 | 15192 | 6.01% |
| 2025-03-17 | 8.70 | 8.80 | 0.24 | 2.80% | 8.56 | 9.11 | 236877 | 20879 | 8.16% |
| 2025-03-14 | 8.58 | 8.56 | 0.03 | 0.35% | 8.50 | 8.76 | 190403 | 16410 | 6.56% |
| 2025-03-13 | 8.62 | 8.53 | -0.10 | -1.16% | 8.42 | 8.86 | 230963 | 19920 | 7.96% |
| 2025-03-12 | 8.98 | 8.63 | -0.17 | -1.93% | 8.49 | 9.00 | 380272 | 33038 | 13.11% |
| 2025-03-11 | 7.91 | 8.80 | 0.80 | 10.00% | 7.81 | 8.80 | 329059 | 27669 | 11.34% |
| 2025-03-10 | 7.60 | 8.00 | 0.42 | 5.54% | 7.60 | 8.01 | 199310 | 15588 | 6.87% |
| 2025-03-07 | 7.77 | 7.58 | -0.18 | -2.32% | 7.52 | 7.79 | 128303 | 9768 | 4.42% |
| 2025-03-06 | 7.27 | 7.76 | 0.46 | 6.30% | 7.26 | 7.90 | 235559 | 17998 | 8.12% |
| 2025-03-05 | 7.42 | 7.30 | -0.07 | -0.95% | 7.17 | 7.45 | 88612 | 6434 | 3.05% |
| 2025-03-04 | 7.28 | 7.37 | 0.12 | 1.66% | 7.21 | 7.37 | 82024 | 5978 | 2.83% |
| 2025-03-03 | 7.20 | 7.25 | 0.05 | 0.69% | 7.16 | 7.39 | 98743 | 7195 | 3.40% |
| 2025-02-28 | 7.67 | 7.20 | -0.44 | -5.76% | 7.18 | 7.69 | 155726 | 11507 | 5.37% |
| 2025-02-27 | 7.58 | 7.64 | 0.06 | 0.79% | 7.46 | 7.75 | 172773 | 13139 | 5.95% |
| 2025-02-26 | 7.79 | 7.58 | -0.15 | -1.94% | 7.50 | 7.80 | 194824 | 14784 | 6.71% |
| 2025-02-25 | 7.88 | 7.73 | -0.26 | -3.25% | 7.72 | 7.96 | 170668 | 13320 | 5.88% |
| 2025-02-24 | 8.11 | 7.99 | -0.06 | -0.75% | 7.93 | 8.25 | 178277 | 14309 | 6.14% |
| 2025-02-21 | 8.08 | 8.05 | -0.01 | -0.12% | 7.88 | 8.10 | 186527 | 14926 | 6.43% |
| 2025-02-20 | 8.27 | 8.06 | -0.21 | -2.54% | 8.00 | 8.27 | 244524 | 19789 | 8.43% |
| 2025-02-19 | 8.23 | 8.27 | 0.00 | 0.00% | 8.11 | 8.35 | 210958 | 17335 | 7.27% |
| 2025-02-18 | 8.60 | 8.27 | -0.21 | -2.48% | 8.20 | 8.74 | 338671 | 28552 | 11.67% |
| 2025-02-17 | 7.74 | 8.48 | 0.77 | 9.99% | 7.67 | 8.48 | 154588 | 12597 | 5.33% |
| 2025-02-14 | 8.00 | 7.71 | -0.27 | -3.38% | 7.69 | 8.01 | 140453 | 10938 | 4.84% |
| 2025-02-13 | 7.88 | 7.98 | 0.08 | 1.01% | 7.87 | 8.12 | 147518 | 11822 | 5.08% |
| 2025-02-12 | 7.94 | 7.90 | -0.03 | -0.38% | 7.81 | 8.04 | 127027 | 10044 | 4.38% |
| 2025-02-11 | 8.20 | 7.93 | -0.28 | -3.41% | 7.91 | 8.24 | 120941 | 9651 | 4.17% |
| 2025-02-10 | 8.18 | 8.21 | 0.03 | 0.37% | 8.10 | 8.27 | 117282 | 9584 | 4.04% |
| 2025-02-07 | 8.14 | 8.18 | -0.04 | -0.49% | 8.00 | 8.39 | 156773 | 12870 | 5.40% |
| 2025-02-06 | 8.06 | 8.22 | 0.18 | 2.24% | 7.86 | 8.28 | 130856 | 10550 | 4.51% |
| 2025-02-05 | 7.84 | 8.04 | 0.25 | 3.21% | 7.75 | 8.31 | 144483 | 11545 | 4.98% |
| 2025-01-27 | 8.04 | 7.79 | -0.05 | -0.64% | 7.77 | 8.23 | 143443 | 11378 | 4.94% |
| 2025-01-24 | 7.47 | 7.84 | 0.22 | 2.89% | 7.38 | 8.14 | 230953 | 18018 | 7.96% |
| 2025-01-23 | 8.47 | 7.62 | -0.85 | -10.04% | 7.62 | 8.73 | 300837 | 24255 | 10.37% |
| 2025-01-22 | 8.70 | 8.47 | -0.58 | -6.41% | 8.39 | 8.90 | 244654 | 21170 | 8.43% |
| 2025-01-21 | 8.98 | 9.05 | 0.46 | 5.36% | 8.40 | 9.21 | 426747 | 37418 | 14.71% |
| 2025-01-20 | 7.99 | 8.59 | 0.78 | 9.99% | 7.88 | 8.59 | 104303 | 8842 | 3.59% |
| 2025-01-17 | 7.75 | 7.81 | 0.06 | 0.77% | 7.52 | 7.88 | 138412 | 10699 | 4.77% |
| 2025-01-16 | 7.79 | 7.75 | -0.01 | -0.13% | 7.67 | 7.92 | 125036 | 9724 | 4.31% |
| 2025-01-15 | 7.87 | 7.76 | -0.14 | -1.77% | 7.65 | 8.05 | 154299 | 12058 | 5.32% |
| 2025-01-14 | 7.53 | 7.90 | 0.48 | 6.47% | 7.44 | 7.94 | 164940 | 12748 | 5.68% |
| 2025-01-13 | 7.34 | 7.42 | -0.10 | -1.33% | 7.23 | 7.63 | 142026 | 10561 | 4.89% |
| 2025-01-10 | 7.54 | 7.52 | -0.01 | -0.13% | 7.13 | 7.76 | 257525 | 19040 | 8.88% |
| 2025-01-09 | 7.56 | 7.53 | 0.02 | 0.27% | 7.38 | 7.83 | 169102 | 12903 | 5.83% |
| 2025-01-08 | 7.36 | 7.51 | 0.13 | 1.76% | 7.20 | 7.64 | 163906 | 12156 | 5.65% |
| 2025-01-07 | 7.26 | 7.38 | 0.19 | 2.64% | 7.12 | 7.42 | 145128 | 10553 | 5.00% |
| 2025-01-06 | 7.58 | 7.19 | -0.34 | -4.52% | 6.98 | 7.58 | 144613 | 10394 | 4.98% |
| 2025-01-03 | 7.90 | 7.53 | -0.36 | -4.56% | 7.25 | 7.93 | 200526 | 15151 | 6.91% |
| 2025-01-02 | 8.08 | 7.89 | -0.16 | -1.99% | 7.80 | 8.36 | 193866 | 15692 | 6.68% |
| 2024-12-31 | 8.31 | 8.05 | -0.25 | -3.01% | 7.90 | 8.40 | 192180 | 15580 | 6.62% |
| 2024-12-30 | 8.20 | 8.30 | -0.20 | -2.35% | 8.20 | 8.76 | 354872 | 30144 | 12.23% |