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 12:23:13 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 | 8.00 | 7.22 | -1.23 | -14.56% | 6.95 | 8.15 | 122489 | 9254 | 3.24% |
| 2025-04-03 | 8.36 | 8.45 | 0.03 | 0.36% | 8.33 | 8.58 | 63480 | 5367 | 1.68% |
| 2025-04-02 | 8.45 | 8.42 | 0.01 | 0.12% | 8.35 | 8.57 | 65501 | 5543 | 1.73% |
| 2025-04-01 | 8.11 | 8.41 | 0.28 | 3.44% | 8.11 | 8.54 | 80360 | 6755 | 2.12% |
| 2025-03-31 | 8.34 | 8.13 | -0.22 | -2.63% | 8.00 | 8.36 | 65709 | 5343 | 1.74% |
| 2025-03-28 | 8.56 | 8.35 | -0.11 | -1.30% | 8.33 | 8.60 | 74360 | 6298 | 1.97% |
| 2025-03-27 | 8.30 | 8.46 | 0.15 | 1.81% | 8.16 | 8.53 | 65654 | 5506 | 1.74% |
| 2025-03-26 | 8.14 | 8.31 | 0.13 | 1.59% | 8.14 | 8.43 | 48081 | 3989 | 1.27% |
| 2025-03-25 | 8.16 | 8.18 | 0.01 | 0.12% | 8.10 | 8.26 | 46019 | 3763 | 1.22% |
| 2025-03-24 | 8.34 | 8.17 | -0.21 | -2.51% | 8.06 | 8.56 | 71561 | 5923 | 1.89% |
| 2025-03-21 | 8.35 | 8.38 | 0.02 | 0.24% | 8.32 | 8.47 | 66817 | 5620 | 1.77% |
| 2025-03-20 | 8.58 | 8.36 | -0.16 | -1.88% | 8.35 | 8.58 | 48867 | 4118 | 1.29% |
| 2025-03-19 | 8.54 | 8.52 | -0.06 | -0.70% | 8.52 | 8.61 | 31716 | 2716 | 0.84% |
| 2025-03-18 | 8.53 | 8.58 | 0.06 | 0.70% | 8.50 | 8.63 | 34137 | 2925 | 0.90% |
| 2025-03-17 | 8.40 | 8.52 | 0.13 | 1.55% | 8.30 | 8.64 | 65271 | 5550 | 1.73% |
| 2025-03-14 | 8.43 | 8.39 | 0.00 | 0.00% | 8.31 | 8.48 | 50219 | 4211 | 1.33% |
| 2025-03-13 | 8.58 | 8.39 | -0.17 | -1.99% | 8.27 | 8.60 | 79056 | 6654 | 2.09% |
| 2025-03-12 | 8.67 | 8.56 | -0.07 | -0.81% | 8.53 | 8.69 | 54073 | 4642 | 1.43% |
| 2025-03-11 | 8.32 | 8.63 | 0.24 | 2.86% | 8.28 | 8.64 | 84983 | 7219 | 2.25% |
| 2025-03-10 | 8.41 | 8.39 | 0.02 | 0.24% | 8.29 | 8.48 | 50224 | 4208 | 1.33% |
| 2025-03-07 | 8.49 | 8.37 | -0.13 | -1.53% | 8.32 | 8.55 | 60846 | 5124 | 1.61% |
| 2025-03-06 | 8.25 | 8.50 | 0.27 | 3.28% | 8.25 | 8.54 | 85283 | 7180 | 2.25% |
| 2025-03-05 | 8.25 | 8.23 | -0.02 | -0.24% | 8.13 | 8.26 | 46366 | 3797 | 1.23% |
| 2025-03-04 | 8.10 | 8.25 | 0.11 | 1.35% | 8.04 | 8.27 | 64866 | 5323 | 1.71% |
| 2025-03-03 | 7.95 | 8.14 | 0.22 | 2.78% | 7.95 | 8.24 | 66610 | 5415 | 1.76% |
| 2025-02-28 | 8.16 | 7.92 | -0.20 | -2.46% | 7.91 | 8.34 | 97629 | 7921 | 2.58% |
| 2025-02-27 | 8.07 | 8.12 | 0.05 | 0.62% | 7.94 | 8.14 | 64320 | 5185 | 1.70% |
| 2025-02-26 | 7.90 | 8.07 | 0.19 | 2.41% | 7.86 | 8.09 | 84989 | 6804 | 2.25% |
| 2025-02-25 | 7.89 | 7.88 | -0.06 | -0.76% | 7.85 | 8.01 | 68726 | 5449 | 1.82% |
| 2025-02-24 | 7.94 | 7.94 | 0.03 | 0.38% | 7.78 | 8.04 | 84822 | 6728 | 2.24% |
| 2025-02-21 | 7.86 | 7.91 | 0.09 | 1.15% | 7.75 | 7.98 | 76729 | 6044 | 2.03% |
| 2025-02-20 | 7.56 | 7.82 | 0.26 | 3.44% | 7.55 | 7.83 | 83329 | 6459 | 2.20% |
| 2025-02-19 | 7.46 | 7.56 | 0.08 | 1.07% | 7.43 | 7.63 | 44147 | 3334 | 1.17% |
| 2025-02-18 | 7.53 | 7.48 | 0.01 | 0.13% | 7.41 | 7.70 | 64126 | 4839 | 1.70% |
| 2025-02-17 | 7.49 | 7.47 | 0.04 | 0.54% | 7.41 | 7.68 | 69037 | 5215 | 1.83% |
| 2025-02-14 | 7.12 | 7.43 | 0.32 | 4.50% | 7.11 | 7.52 | 100722 | 7439 | 2.66% |
| 2025-02-13 | 7.16 | 7.11 | -0.02 | -0.28% | 7.08 | 7.17 | 26467 | 1887 | 0.70% |
| 2025-02-12 | 7.10 | 7.13 | 0.02 | 0.28% | 7.03 | 7.16 | 46554 | 3305 | 1.23% |
| 2025-02-11 | 7.18 | 7.11 | -0.10 | -1.39% | 7.10 | 7.22 | 42730 | 3050 | 1.13% |
| 2025-02-10 | 7.14 | 7.21 | 0.10 | 1.41% | 7.07 | 7.23 | 44012 | 3153 | 1.16% |
| 2025-02-07 | 6.93 | 7.11 | 0.15 | 2.16% | 6.92 | 7.18 | 57851 | 4106 | 1.53% |
| 2025-02-06 | 6.78 | 6.96 | 0.17 | 2.50% | 6.75 | 6.97 | 31163 | 2147 | 0.82% |
| 2025-02-05 | 6.72 | 6.79 | 0.07 | 1.04% | 6.72 | 6.83 | 31524 | 2138 | 0.83% |
| 2025-01-27 | 6.71 | 6.72 | -0.01 | -0.15% | 6.71 | 6.79 | 23462 | 1583 | 0.62% |
| 2025-01-24 | 6.61 | 6.73 | 0.09 | 1.36% | 6.59 | 6.76 | 26251 | 1754 | 0.69% |
| 2025-01-23 | 6.57 | 6.64 | 0.10 | 1.53% | 6.57 | 6.72 | 28500 | 1895 | 0.75% |
| 2025-01-22 | 6.62 | 6.54 | -0.07 | -1.06% | 6.49 | 6.62 | 19804 | 1292 | 0.52% |
| 2025-01-21 | 6.73 | 6.61 | -0.12 | -1.78% | 6.58 | 6.75 | 28815 | 1914 | 0.76% |
| 2025-01-20 | 6.74 | 6.73 | -0.03 | -0.44% | 6.71 | 6.83 | 30594 | 2070 | 0.81% |
| 2025-01-17 | 6.73 | 6.76 | 0.06 | 0.90% | 6.68 | 6.84 | 28604 | 1932 | 0.76% |
| 2025-01-16 | 6.68 | 6.70 | 0.06 | 0.90% | 6.62 | 6.76 | 25917 | 1735 | 0.69% |
| 2025-01-15 | 6.71 | 6.64 | -0.07 | -1.04% | 6.63 | 6.74 | 27152 | 1814 | 0.72% |
| 2025-01-14 | 6.45 | 6.71 | 0.24 | 3.71% | 6.45 | 6.71 | 34949 | 2313 | 0.92% |
| 2025-01-13 | 6.40 | 6.47 | 0.07 | 1.09% | 6.32 | 6.48 | 24937 | 1599 | 0.66% |
| 2025-01-10 | 6.58 | 6.40 | -0.18 | -2.74% | 6.40 | 6.63 | 25975 | 1688 | 0.69% |
| 2025-01-09 | 6.64 | 6.58 | -0.08 | -1.20% | 6.57 | 6.68 | 24709 | 1635 | 0.65% |
| 2025-01-08 | 6.66 | 6.66 | 0.00 | 0.00% | 6.46 | 6.72 | 32944 | 2174 | 0.87% |
| 2025-01-07 | 6.63 | 6.66 | 0.07 | 1.06% | 6.55 | 6.67 | 28866 | 1907 | 0.76% |
| 2025-01-06 | 6.57 | 6.59 | 0.06 | 0.92% | 6.36 | 6.64 | 32108 | 2106 | 0.86% |
| 2025-01-03 | 6.62 | 6.53 | -0.09 | -1.36% | 6.51 | 6.71 | 43208 | 2865 | 1.16% |
| 2025-01-02 | 6.83 | 6.62 | -0.17 | -2.50% | 6.60 | 6.84 | 39151 | 2629 | 1.05% |
| 2024-12-31 | 6.95 | 6.79 | -0.12 | -1.74% | 6.77 | 6.96 | 36658 | 2506 | 0.99% |
| 2024-12-30 | 6.99 | 6.91 | -0.11 | -1.57% | 6.84 | 7.05 | 31347 | 2172 | 0.84% |