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 12:52:51 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 | 7.80 | 6.49 | -1.55 | -19.28% | 6.43 | 7.80 | 79168 | 5490 | 3.33% |
| 2025-04-03 | 8.14 | 8.04 | -0.17 | -2.07% | 7.98 | 8.27 | 36940 | 2990 | 1.55% |
| 2025-04-02 | 8.23 | 8.21 | -0.01 | -0.12% | 8.15 | 8.32 | 18809 | 1551 | 0.79% |
| 2025-04-01 | 8.06 | 8.22 | 0.15 | 1.86% | 8.06 | 8.39 | 35320 | 2912 | 1.48% |
| 2025-03-31 | 8.13 | 8.07 | -0.03 | -0.37% | 7.96 | 8.14 | 29100 | 2335 | 1.22% |
| 2025-03-28 | 8.22 | 8.10 | -0.12 | -1.46% | 8.10 | 8.38 | 31479 | 2586 | 1.32% |
| 2025-03-27 | 8.34 | 8.22 | -0.12 | -1.44% | 8.09 | 8.43 | 28148 | 2320 | 1.18% |
| 2025-03-26 | 8.14 | 8.34 | 0.16 | 1.96% | 8.12 | 8.46 | 37795 | 3152 | 1.59% |
| 2025-03-25 | 8.15 | 8.18 | 0.03 | 0.37% | 8.04 | 8.27 | 32874 | 2683 | 1.38% |
| 2025-03-24 | 8.70 | 8.15 | -0.60 | -6.86% | 7.98 | 8.78 | 72056 | 6002 | 3.03% |
| 2025-03-21 | 9.02 | 8.75 | -0.28 | -3.10% | 8.70 | 9.04 | 33606 | 2980 | 1.41% |
| 2025-03-20 | 9.02 | 9.03 | -0.09 | -0.99% | 9.01 | 9.18 | 24783 | 2254 | 1.04% |
| 2025-03-19 | 9.26 | 9.12 | -0.15 | -1.62% | 9.07 | 9.33 | 36338 | 3335 | 1.53% |
| 2025-03-18 | 9.28 | 9.27 | -0.01 | -0.11% | 9.17 | 9.37 | 43382 | 4018 | 1.82% |
| 2025-03-17 | 8.99 | 9.28 | 0.34 | 3.80% | 8.95 | 9.58 | 90776 | 8436 | 3.81% |
| 2025-03-14 | 8.80 | 8.94 | 0.11 | 1.25% | 8.67 | 8.97 | 38149 | 3357 | 1.60% |
| 2025-03-13 | 9.10 | 8.83 | -0.28 | -3.07% | 8.77 | 9.15 | 49047 | 4351 | 2.06% |
| 2025-03-12 | 9.15 | 9.11 | -0.07 | -0.76% | 9.11 | 9.30 | 36781 | 3387 | 1.55% |
| 2025-03-11 | 9.05 | 9.18 | 0.04 | 0.44% | 9.02 | 9.27 | 33796 | 3089 | 1.42% |
| 2025-03-10 | 9.00 | 9.14 | 0.12 | 1.33% | 8.95 | 9.24 | 31334 | 2858 | 1.32% |
| 2025-03-07 | 9.14 | 9.02 | -0.12 | -1.31% | 8.96 | 9.33 | 42295 | 3859 | 1.78% |
| 2025-03-06 | 9.02 | 9.14 | 0.12 | 1.33% | 9.02 | 9.25 | 40400 | 3699 | 1.70% |
| 2025-03-05 | 8.99 | 9.02 | 0.01 | 0.11% | 8.82 | 9.09 | 42275 | 3793 | 1.78% |
| 2025-03-04 | 8.62 | 9.01 | 0.31 | 3.56% | 8.60 | 9.02 | 45042 | 4002 | 1.89% |
| 2025-03-03 | 8.75 | 8.70 | -0.05 | -0.57% | 8.53 | 8.98 | 44672 | 3921 | 1.88% |
| 2025-02-28 | 9.35 | 8.75 | -0.61 | -6.52% | 8.68 | 9.35 | 49790 | 4449 | 2.09% |
| 2025-02-27 | 9.54 | 9.36 | -0.18 | -1.89% | 9.13 | 9.60 | 55225 | 5156 | 2.32% |
| 2025-02-26 | 9.44 | 9.54 | 0.05 | 0.53% | 9.40 | 9.64 | 49212 | 4676 | 2.07% |
| 2025-02-25 | 9.51 | 9.49 | -0.08 | -0.84% | 9.30 | 9.66 | 71376 | 6778 | 3.00% |
| 2025-02-24 | 9.40 | 9.57 | 0.13 | 1.38% | 9.18 | 9.65 | 70393 | 6633 | 2.96% |
| 2025-02-21 | 9.42 | 9.44 | 0.08 | 0.85% | 9.21 | 9.60 | 70602 | 6632 | 2.97% |
| 2025-02-20 | 9.07 | 9.36 | 0.49 | 5.52% | 9.04 | 9.44 | 94387 | 8752 | 3.97% |
| 2025-02-19 | 8.59 | 8.87 | 0.29 | 3.38% | 8.55 | 8.96 | 34658 | 3065 | 1.46% |
| 2025-02-18 | 8.99 | 8.58 | -0.37 | -4.13% | 8.50 | 9.01 | 33085 | 2910 | 1.39% |
| 2025-02-17 | 9.00 | 8.95 | -0.05 | -0.56% | 8.87 | 9.18 | 33372 | 3002 | 1.40% |
| 2025-02-14 | 9.04 | 9.00 | -0.02 | -0.22% | 8.91 | 9.10 | 29712 | 2674 | 1.25% |
| 2025-02-13 | 9.15 | 9.02 | -0.15 | -1.64% | 9.00 | 9.24 | 30094 | 2730 | 1.26% |
| 2025-02-12 | 9.06 | 9.17 | 0.06 | 0.66% | 9.00 | 9.19 | 35526 | 3240 | 1.49% |
| 2025-02-11 | 9.21 | 9.11 | -0.11 | -1.19% | 8.97 | 9.22 | 37256 | 3382 | 1.57% |
| 2025-02-10 | 9.00 | 9.22 | 0.23 | 2.56% | 8.99 | 9.24 | 44077 | 4035 | 1.85% |
| 2025-02-07 | 8.90 | 8.99 | 0.07 | 0.78% | 8.82 | 9.25 | 59860 | 5421 | 2.52% |
| 2025-02-06 | 8.46 | 8.92 | 0.42 | 4.94% | 8.40 | 8.94 | 48412 | 4231 | 2.03% |
| 2025-02-05 | 8.30 | 8.50 | 0.23 | 2.78% | 8.30 | 8.55 | 28055 | 2375 | 1.18% |
| 2025-01-27 | 8.45 | 8.27 | -0.16 | -1.90% | 8.21 | 8.53 | 23402 | 1949 | 0.98% |
| 2025-01-24 | 8.26 | 8.43 | 0.15 | 1.81% | 8.20 | 8.45 | 29598 | 2468 | 1.24% |
| 2025-01-23 | 8.58 | 8.28 | -0.25 | -2.93% | 8.28 | 8.68 | 33197 | 2807 | 1.40% |
| 2025-01-22 | 8.50 | 8.53 | -0.01 | -0.12% | 8.35 | 8.60 | 23665 | 1999 | 0.99% |
| 2025-01-21 | 8.70 | 8.54 | -0.16 | -1.84% | 8.35 | 8.82 | 29034 | 2474 | 1.22% |
| 2025-01-20 | 8.35 | 8.70 | 0.41 | 4.95% | 8.27 | 8.75 | 44609 | 3829 | 1.87% |
| 2025-01-17 | 8.29 | 8.29 | -0.01 | -0.12% | 8.22 | 8.50 | 21394 | 1780 | 0.90% |
| 2025-01-16 | 8.23 | 8.30 | 0.11 | 1.34% | 8.22 | 8.47 | 30824 | 2573 | 1.30% |
| 2025-01-15 | 8.16 | 8.19 | -0.05 | -0.61% | 8.11 | 8.29 | 18304 | 1499 | 0.77% |
| 2025-01-14 | 7.80 | 8.24 | 0.48 | 6.19% | 7.77 | 8.24 | 26669 | 2149 | 1.12% |
| 2025-01-13 | 7.61 | 7.76 | 0.14 | 1.84% | 7.35 | 7.83 | 24079 | 1832 | 1.01% |
| 2025-01-10 | 8.05 | 7.62 | -0.46 | -5.69% | 7.61 | 8.20 | 30890 | 2437 | 1.30% |
| 2025-01-09 | 7.86 | 8.08 | 0.22 | 2.80% | 7.83 | 8.32 | 33409 | 2721 | 1.40% |
| 2025-01-08 | 7.94 | 7.86 | -0.08 | -1.01% | 7.61 | 7.99 | 28890 | 2262 | 1.21% |
| 2025-01-07 | 7.70 | 7.94 | 0.28 | 3.66% | 7.65 | 7.97 | 25314 | 1977 | 1.06% |
| 2025-01-06 | 7.95 | 7.66 | -0.32 | -4.01% | 7.55 | 7.97 | 37414 | 2888 | 1.57% |
| 2025-01-03 | 8.17 | 7.98 | -0.20 | -2.44% | 7.95 | 8.38 | 32342 | 2628 | 1.36% |
| 2025-01-02 | 8.54 | 8.18 | -0.39 | -4.55% | 8.04 | 8.61 | 35948 | 2997 | 1.54% |
| 2024-12-31 | 8.95 | 8.57 | -0.36 | -4.03% | 8.52 | 8.98 | 33234 | 2889 | 1.42% |
| 2024-12-30 | 9.10 | 8.93 | -0.20 | -2.19% | 8.70 | 9.13 | 34015 | 3028 | 1.46% |