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：2025-04-09 02:42:37 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 | 7.83 | 8.17 | 0.19 | 2.38% | 7.57 | 8.39 | 172454 | 13770 | 20.49% |
| 2025-04-07 | 8.00 | 7.98 | -0.89 | -10.03% | 7.98 | 8.26 | 52397 | 4207 | 6.23% |
| 2025-04-03 | 9.10 | 8.87 | -0.40 | -4.31% | 8.80 | 9.23 | 165643 | 14864 | 19.68% |
| 2025-04-02 | 9.00 | 9.27 | 0.25 | 2.77% | 8.85 | 9.44 | 215038 | 19640 | 25.55% |
| 2025-04-01 | 9.09 | 9.02 | -0.39 | -4.14% | 9.01 | 9.71 | 285519 | 26382 | 33.93% |
| 2025-03-31 | 9.41 | 9.41 | -1.05 | -10.04% | 9.41 | 9.50 | 67364 | 6341 | 8.00% |
| 2025-03-28 | 10.46 | 10.46 | -1.16 | -9.98% | 10.46 | 10.46 | 27229 | 2848 | 3.24% |
| 2025-03-27 | 12.00 | 11.62 | -1.29 | -9.99% | 11.62 | 12.03 | 186177 | 21731 | 22.12% |
| 2025-03-26 | 11.40 | 12.91 | 1.17 | 9.97% | 10.89 | 12.91 | 524502 | 63688 | 62.32% |
| 2025-03-25 | 11.36 | 11.74 | 1.07 | 10.03% | 10.83 | 11.74 | 228316 | 26534 | 27.13% |
| 2025-03-24 | 9.55 | 10.67 | 0.97 | 10.00% | 9.50 | 10.67 | 289608 | 29381 | 34.41% |
| 2025-03-21 | 9.51 | 9.70 | 0.19 | 2.00% | 9.33 | 9.85 | 161221 | 15458 | 19.16% |
| 2025-03-20 | 9.57 | 9.51 | -0.06 | -0.63% | 9.40 | 9.64 | 109745 | 10417 | 13.04% |
| 2025-03-19 | 9.71 | 9.57 | -0.19 | -1.95% | 9.40 | 9.76 | 132766 | 12703 | 15.78% |
| 2025-03-18 | 9.92 | 9.76 | -0.36 | -3.56% | 9.74 | 10.05 | 174454 | 17213 | 20.73% |
| 2025-03-17 | 9.78 | 10.12 | 0.33 | 3.37% | 9.51 | 10.44 | 250379 | 24794 | 29.75% |
| 2025-03-14 | 10.72 | 9.79 | -0.82 | -7.73% | 9.60 | 10.82 | 258102 | 25551 | 30.67% |
| 2025-03-13 | 10.75 | 10.61 | -0.80 | -7.01% | 10.55 | 11.41 | 335809 | 36689 | 39.90% |
| 2025-03-12 | 10.59 | 11.41 | 1.04 | 10.03% | 10.00 | 11.41 | 458573 | 48815 | 54.49% |
| 2025-03-11 | 9.25 | 10.37 | 0.94 | 9.97% | 8.97 | 10.37 | 318409 | 30184 | 37.83% |
| 2025-03-10 | 9.18 | 9.43 | -0.20 | -2.08% | 9.15 | 10.51 | 383388 | 37141 | 45.55% |
| 2025-03-07 | 9.00 | 9.63 | 0.88 | 10.06% | 8.76 | 9.63 | 301280 | 28437 | 35.80% |
| 2025-03-06 | 8.30 | 8.75 | 0.80 | 10.06% | 8.09 | 8.75 | 148495 | 12630 | 17.64% |
| 2025-03-05 | 7.98 | 7.95 | -0.07 | -0.87% | 7.76 | 8.05 | 49810 | 3915 | 5.92% |
| 2025-03-04 | 7.83 | 8.02 | 0.12 | 1.52% | 7.77 | 8.06 | 47991 | 3806 | 5.70% |
| 2025-03-03 | 7.93 | 7.90 | 0.11 | 1.41% | 7.86 | 8.20 | 66149 | 5300 | 7.86% |
| 2025-02-28 | 7.93 | 7.79 | -0.19 | -2.38% | 7.73 | 8.03 | 62061 | 4882 | 7.37% |
| 2025-02-27 | 8.35 | 7.98 | -0.35 | -4.20% | 7.90 | 8.35 | 78463 | 6333 | 9.32% |
| 2025-02-26 | 8.30 | 8.33 | 0.03 | 0.36% | 8.18 | 8.38 | 68548 | 5671 | 8.14% |
| 2025-02-25 | 8.34 | 8.30 | -0.07 | -0.84% | 8.25 | 8.59 | 91018 | 7692 | 10.81% |
| 2025-02-24 | 8.40 | 8.37 | 0.04 | 0.48% | 8.25 | 8.55 | 94621 | 7935 | 11.24% |
| 2025-02-21 | 8.29 | 8.33 | 0.04 | 0.48% | 8.06 | 8.35 | 85371 | 7010 | 10.14% |
| 2025-02-20 | 8.26 | 8.29 | 0.01 | 0.12% | 8.20 | 8.32 | 59124 | 4892 | 7.03% |
| 2025-02-19 | 8.18 | 8.28 | 0.11 | 1.35% | 8.17 | 8.30 | 63198 | 5199 | 7.51% |
| 2025-02-18 | 8.50 | 8.17 | -0.35 | -4.11% | 8.10 | 8.52 | 93574 | 7734 | 11.12% |
| 2025-02-17 | 8.39 | 8.52 | 0.13 | 1.55% | 8.39 | 8.63 | 84700 | 7214 | 10.06% |
| 2025-02-14 | 8.59 | 8.39 | -0.24 | -2.78% | 8.34 | 8.68 | 86867 | 7349 | 10.32% |
| 2025-02-13 | 8.66 | 8.63 | -0.19 | -2.15% | 8.53 | 8.79 | 109730 | 9477 | 13.04% |
| 2025-02-12 | 8.58 | 8.82 | 0.13 | 1.50% | 8.58 | 8.85 | 144947 | 12677 | 17.22% |
| 2025-02-11 | 9.00 | 8.69 | -0.32 | -3.55% | 8.60 | 9.13 | 223979 | 19658 | 26.61% |
| 2025-02-10 | 8.19 | 9.01 | 0.82 | 10.01% | 8.19 | 9.01 | 191242 | 16569 | 22.72% |
| 2025-02-07 | 8.08 | 8.19 | -0.10 | -1.21% | 8.01 | 8.33 | 189459 | 15464 | 22.51% |
| 2025-02-06 | 7.67 | 8.29 | -0.23 | -2.70% | 7.67 | 8.60 | 239335 | 19097 | 28.44% |
| 2025-02-05 | 8.40 | 8.52 | 0.04 | 0.47% | 8.06 | 9.33 | 313511 | 27334 | 37.25% |
| 2025-01-27 | 8.25 | 8.48 | 0.77 | 9.99% | 7.93 | 8.48 | 96607 | 8015 | 11.48% |
| 2025-01-24 | 7.09 | 7.71 | 0.70 | 9.99% | 6.98 | 7.71 | 90497 | 6740 | 10.75% |
| 2025-01-23 | 6.98 | 7.01 | 0.12 | 1.74% | 6.94 | 7.28 | 53073 | 3759 | 6.31% |
| 2025-01-22 | 6.94 | 6.89 | -0.09 | -1.29% | 6.74 | 6.96 | 42172 | 2890 | 5.01% |
| 2025-01-21 | 7.22 | 6.98 | -0.15 | -2.10% | 6.92 | 7.39 | 68916 | 4895 | 8.19% |
| 2025-01-20 | 7.50 | 7.13 | -0.60 | -7.76% | 7.08 | 7.56 | 91312 | 6580 | 10.85% |
| 2025-01-17 | 7.68 | 7.73 | 0.01 | 0.13% | 7.58 | 7.75 | 39795 | 3057 | 4.73% |
| 2025-01-16 | 7.75 | 7.72 | 0.01 | 0.13% | 7.67 | 7.89 | 42119 | 3271 | 5.00% |
| 2025-01-15 | 7.76 | 7.71 | 0.03 | 0.39% | 7.58 | 7.77 | 34781 | 2669 | 4.13% |
| 2025-01-14 | 7.26 | 7.68 | 0.43 | 5.93% | 7.26 | 7.69 | 49856 | 3750 | 5.92% |
| 2025-01-13 | 7.20 | 7.25 | -0.05 | -0.68% | 7.00 | 7.35 | 36696 | 2649 | 4.36% |
| 2025-01-10 | 7.41 | 7.30 | -0.17 | -2.28% | 7.25 | 7.76 | 69829 | 5200 | 8.30% |
| 2025-01-09 | 7.31 | 7.47 | 0.16 | 2.19% | 7.26 | 7.50 | 38022 | 2820 | 4.52% |
| 2025-01-08 | 7.38 | 7.31 | -0.10 | -1.35% | 7.10 | 7.50 | 39199 | 2862 | 4.66% |
| 2025-01-07 | 7.08 | 7.41 | 0.34 | 4.81% | 7.08 | 7.43 | 38674 | 2804 | 4.60% |
| 2025-01-06 | 7.06 | 7.07 | 0.01 | 0.14% | 6.68 | 7.17 | 38471 | 2691 | 4.57% |
| 2025-01-03 | 7.62 | 7.06 | -0.54 | -7.11% | 7.06 | 7.72 | 46203 | 3353 | 5.49% |
| 2025-01-02 | 7.63 | 7.60 | -0.03 | -0.39% | 7.52 | 7.93 | 37971 | 2932 | 4.51% |
| 2024-12-31 | 7.76 | 7.63 | -0.09 | -1.17% | 7.60 | 7.86 | 27538 | 2128 | 3.27% |
| 2024-12-30 | 7.90 | 7.72 | -0.17 | -2.15% | 7.51 | 7.90 | 51024 | 3919 | 6.06% |