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：2025-04-07 19:17:54 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 | 8.69 | 8.53 | -0.95 | -10.02% | 8.53 | 8.76 | 74588 | 6388 | 1.54% |
| 2025-04-03 | 9.80 | 9.48 | -0.48 | -4.82% | 9.40 | 10.07 | 186545 | 18006 | 3.86% |
| 2025-04-02 | 10.00 | 9.96 | -0.09 | -0.90% | 9.81 | 10.39 | 197521 | 19933 | 4.08% |
| 2025-04-01 | 10.32 | 10.05 | -0.32 | -3.09% | 9.90 | 10.46 | 242394 | 24366 | 5.01% |
| 2025-03-31 | 10.83 | 10.37 | -0.68 | -6.15% | 9.95 | 10.95 | 361785 | 37143 | 7.48% |
| 2025-03-28 | 10.88 | 11.05 | 0.34 | 3.17% | 10.76 | 11.68 | 412640 | 46471 | 8.53% |
| 2025-03-27 | 10.91 | 10.71 | -0.20 | -1.83% | 10.62 | 11.39 | 356772 | 39013 | 7.37% |
| 2025-03-26 | 10.33 | 10.91 | 0.56 | 5.41% | 10.27 | 11.02 | 311699 | 33236 | 6.44% |
| 2025-03-25 | 11.19 | 10.35 | -0.95 | -8.41% | 10.29 | 11.19 | 358282 | 38028 | 7.40% |
| 2025-03-24 | 10.75 | 11.30 | 0.71 | 6.70% | 10.75 | 11.44 | 593935 | 66124 | 12.28% |
| 2025-03-21 | 11.20 | 10.59 | -0.27 | -2.49% | 10.53 | 11.35 | 473748 | 51598 | 9.79% |
| 2025-03-20 | 9.87 | 10.86 | 0.99 | 10.03% | 9.78 | 10.86 | 297404 | 31093 | 6.15% |
| 2025-03-19 | 9.90 | 9.87 | -0.02 | -0.20% | 9.74 | 10.08 | 113153 | 11188 | 2.34% |
| 2025-03-18 | 9.88 | 9.89 | 0.02 | 0.20% | 9.72 | 9.95 | 94983 | 9338 | 1.96% |
| 2025-03-17 | 9.80 | 9.87 | 0.07 | 0.71% | 9.73 | 9.98 | 105077 | 10350 | 2.17% |
| 2025-03-14 | 9.68 | 9.80 | 0.12 | 1.24% | 9.53 | 9.98 | 120933 | 11789 | 2.50% |
| 2025-03-13 | 10.15 | 9.68 | -0.50 | -4.91% | 9.55 | 10.16 | 164202 | 15994 | 3.39% |
| 2025-03-12 | 10.36 | 10.18 | -0.21 | -2.02% | 10.12 | 10.43 | 170909 | 17493 | 3.53% |
| 2025-03-11 | 10.48 | 10.39 | -0.36 | -3.35% | 10.21 | 10.86 | 253749 | 26459 | 5.24% |
| 2025-03-10 | 10.30 | 10.75 | 0.39 | 3.76% | 10.07 | 11.07 | 387656 | 41148 | 8.01% |
| 2025-03-07 | 10.29 | 10.36 | 0.12 | 1.17% | 10.20 | 10.65 | 314778 | 32729 | 6.51% |
| 2025-03-06 | 10.79 | 10.24 | -0.12 | -1.16% | 10.20 | 10.79 | 455612 | 47271 | 9.42% |
| 2025-03-05 | 9.40 | 10.36 | 0.94 | 9.98% | 9.38 | 10.36 | 256086 | 25719 | 5.29% |
| 2025-03-04 | 9.00 | 9.42 | 0.31 | 3.40% | 8.96 | 9.64 | 173020 | 16246 | 3.58% |
| 2025-03-03 | 9.20 | 9.11 | -0.09 | -0.98% | 9.00 | 9.34 | 145678 | 13342 | 3.01% |
| 2025-02-28 | 9.98 | 9.20 | -0.80 | -8.00% | 9.11 | 10.05 | 265945 | 25043 | 5.50% |
| 2025-02-27 | 10.47 | 10.00 | -0.47 | -4.49% | 9.76 | 10.50 | 284884 | 28697 | 5.89% |
| 2025-02-26 | 10.30 | 10.47 | 0.44 | 4.39% | 10.26 | 10.82 | 345423 | 36421 | 7.14% |
| 2025-02-25 | 9.66 | 10.03 | 0.14 | 1.42% | 9.66 | 10.17 | 190338 | 19007 | 3.93% |
| 2025-02-24 | 9.95 | 9.89 | -0.04 | -0.40% | 9.72 | 10.12 | 179630 | 17752 | 3.71% |
| 2025-02-21 | 10.09 | 9.93 | -0.16 | -1.59% | 9.84 | 10.22 | 238815 | 23828 | 4.94% |
| 2025-02-20 | 10.18 | 10.09 | -0.14 | -1.37% | 10.00 | 10.28 | 152608 | 15441 | 3.15% |
| 2025-02-19 | 9.64 | 10.23 | 0.59 | 6.12% | 9.62 | 10.26 | 274329 | 27570 | 5.67% |
| 2025-02-18 | 10.20 | 9.64 | -0.55 | -5.40% | 9.55 | 10.25 | 211587 | 20924 | 4.37% |
| 2025-02-17 | 9.90 | 10.19 | 0.25 | 2.52% | 9.81 | 10.24 | 216586 | 21834 | 4.48% |
| 2025-02-14 | 9.99 | 9.94 | -0.21 | -2.07% | 9.84 | 10.22 | 242975 | 24366 | 5.02% |
| 2025-02-13 | 10.87 | 10.15 | -0.72 | -6.62% | 10.04 | 10.95 | 332888 | 34515 | 6.88% |
| 2025-02-12 | 10.41 | 10.87 | 0.24 | 2.26% | 10.25 | 11.08 | 378531 | 40162 | 7.82% |
| 2025-02-11 | 10.20 | 10.63 | 0.68 | 6.83% | 9.97 | 10.80 | 466404 | 48642 | 9.64% |
| 2025-02-10 | 9.73 | 9.95 | 0.16 | 1.63% | 9.44 | 10.05 | 537875 | 52661 | 11.12% |
| 2025-02-07 | 9.10 | 9.79 | 0.69 | 7.58% | 9.10 | 10.01 | 689155 | 67535 | 14.24% |
| 2025-02-06 | 8.57 | 9.10 | 0.48 | 5.57% | 8.52 | 9.30 | 318190 | 28521 | 6.58% |
| 2025-02-05 | 8.65 | 8.62 | 0.12 | 1.41% | 8.52 | 8.77 | 168120 | 14530 | 3.47% |
| 2025-01-27 | 8.67 | 8.50 | -0.22 | -2.52% | 8.42 | 8.85 | 154345 | 13270 | 3.19% |
| 2025-01-24 | 8.20 | 8.72 | 0.29 | 3.44% | 8.20 | 8.83 | 260638 | 22332 | 5.39% |
| 2025-01-23 | 8.72 | 8.43 | -0.51 | -5.70% | 8.41 | 8.80 | 326061 | 28006 | 6.74% |
| 2025-01-22 | 8.11 | 8.94 | 0.50 | 5.92% | 8.03 | 9.19 | 575938 | 50115 | 11.90% |
| 2025-01-21 | 8.24 | 8.44 | 0.27 | 3.30% | 8.00 | 8.59 | 408845 | 33571 | 8.45% |
| 2025-01-20 | 7.30 | 8.17 | 0.74 | 9.96% | 7.21 | 8.17 | 246020 | 19444 | 5.08% |
| 2025-01-17 | 7.40 | 7.43 | 0.00 | 0.00% | 7.38 | 7.54 | 53657 | 3999 | 1.11% |
| 2025-01-16 | 7.54 | 7.43 | -0.02 | -0.27% | 7.38 | 7.61 | 61938 | 4640 | 1.28% |
| 2025-01-15 | 7.52 | 7.45 | -0.07 | -0.93% | 7.41 | 7.56 | 55757 | 4167 | 1.15% |
| 2025-01-14 | 7.20 | 7.52 | 0.35 | 4.88% | 7.19 | 7.53 | 90529 | 6705 | 1.87% |
| 2025-01-13 | 7.03 | 7.17 | 0.07 | 0.99% | 6.96 | 7.28 | 56022 | 3999 | 1.16% |
| 2025-01-10 | 7.23 | 7.10 | -0.13 | -1.80% | 7.10 | 7.34 | 61084 | 4417 | 1.26% |
| 2025-01-09 | 7.10 | 7.23 | 0.08 | 1.12% | 7.10 | 7.33 | 70986 | 5140 | 1.47% |
| 2025-01-08 | 7.19 | 7.15 | -0.05 | -0.69% | 6.93 | 7.20 | 68391 | 4844 | 1.41% |
| 2025-01-07 | 6.99 | 7.20 | 0.21 | 3.00% | 6.99 | 7.20 | 66834 | 4733 | 1.38% |
| 2025-01-06 | 6.90 | 6.99 | 0.04 | 0.58% | 6.70 | 7.01 | 63872 | 4409 | 1.32% |
| 2025-01-03 | 7.26 | 6.95 | -0.30 | -4.14% | 6.91 | 7.29 | 101588 | 7164 | 2.10% |
| 2025-01-02 | 7.42 | 7.25 | -0.12 | -1.63% | 7.16 | 7.56 | 83343 | 6149 | 1.72% |
| 2024-12-31 | 7.65 | 7.37 | -0.23 | -3.03% | 7.37 | 7.74 | 78463 | 5921 | 1.62% |
| 2024-12-30 | 7.62 | 7.60 | -0.06 | -0.78% | 7.45 | 7.67 | 59606 | 4524 | 1.23% |