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 19:03:57 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 | 8.54 | 8.61 | 0.18 | 2.14% | 8.36 | 8.97 | 78242 | 6767 | 1.96% |
| 2025-04-07 | 9.60 | 8.43 | -1.71 | -16.86% | 8.20 | 9.60 | 111201 | 9912 | 2.78% |
| 2025-04-03 | 10.16 | 10.14 | -0.10 | -0.98% | 10.04 | 10.33 | 41591 | 4230 | 1.04% |
| 2025-04-02 | 10.17 | 10.24 | 0.05 | 0.49% | 10.16 | 10.38 | 38017 | 3904 | 0.95% |
| 2025-04-01 | 10.20 | 10.19 | 0.02 | 0.20% | 10.10 | 10.39 | 47384 | 4868 | 1.18% |
| 2025-03-31 | 10.10 | 10.17 | 0.02 | 0.20% | 9.90 | 10.23 | 69808 | 7025 | 1.75% |
| 2025-03-28 | 10.19 | 10.15 | 0.00 | 0.00% | 10.07 | 10.26 | 54086 | 5496 | 1.35% |
| 2025-03-27 | 10.30 | 10.15 | -0.15 | -1.46% | 10.03 | 10.34 | 38176 | 3890 | 0.95% |
| 2025-03-26 | 10.21 | 10.30 | 0.11 | 1.08% | 10.18 | 10.43 | 42249 | 4360 | 1.06% |
| 2025-03-25 | 10.30 | 10.19 | -0.11 | -1.07% | 10.08 | 10.36 | 53080 | 5424 | 1.33% |
| 2025-03-24 | 10.54 | 10.30 | -0.23 | -2.18% | 10.05 | 10.58 | 82234 | 8456 | 2.06% |
| 2025-03-21 | 10.75 | 10.53 | -0.24 | -2.23% | 10.48 | 10.79 | 62955 | 6674 | 1.57% |
| 2025-03-20 | 10.85 | 10.77 | -0.08 | -0.74% | 10.71 | 10.98 | 57608 | 6256 | 1.44% |
| 2025-03-19 | 10.99 | 10.85 | -0.15 | -1.36% | 10.79 | 11.00 | 55527 | 6048 | 1.39% |
| 2025-03-18 | 10.99 | 11.00 | 0.03 | 0.27% | 10.90 | 11.27 | 69519 | 7679 | 1.74% |
| 2025-03-17 | 11.00 | 10.97 | 0.01 | 0.09% | 10.84 | 11.08 | 62842 | 6874 | 1.57% |
| 2025-03-14 | 10.90 | 10.96 | 0.07 | 0.64% | 10.62 | 11.02 | 79366 | 8626 | 1.98% |
| 2025-03-13 | 11.18 | 10.89 | -0.28 | -2.51% | 10.70 | 11.19 | 82228 | 8939 | 2.06% |
| 2025-03-12 | 11.20 | 11.17 | 0.08 | 0.72% | 11.05 | 11.33 | 84365 | 9452 | 2.11% |
| 2025-03-11 | 10.94 | 11.09 | -0.17 | -1.51% | 10.94 | 11.24 | 104455 | 11585 | 2.61% |
| 2025-03-10 | 11.87 | 11.26 | 0.14 | 1.26% | 11.08 | 11.93 | 160254 | 18166 | 4.01% |
| 2025-03-07 | 11.33 | 11.12 | -0.21 | -1.85% | 11.00 | 11.45 | 97054 | 10918 | 2.43% |
| 2025-03-06 | 10.96 | 11.33 | 0.37 | 3.38% | 10.96 | 11.40 | 120740 | 13625 | 3.02% |
| 2025-03-05 | 10.90 | 10.96 | 0.03 | 0.27% | 10.74 | 11.04 | 74856 | 8138 | 1.87% |
| 2025-03-04 | 10.30 | 10.93 | 0.42 | 4.00% | 10.30 | 10.98 | 100408 | 10871 | 2.51% |
| 2025-03-03 | 10.50 | 10.51 | 0.16 | 1.55% | 10.27 | 10.79 | 98378 | 10408 | 2.46% |
| 2025-02-28 | 11.29 | 10.35 | -0.81 | -7.26% | 10.34 | 11.29 | 125787 | 13440 | 3.14% |
| 2025-02-27 | 11.33 | 11.16 | -0.16 | -1.41% | 10.98 | 11.48 | 114040 | 12763 | 2.85% |
| 2025-02-26 | 11.02 | 11.32 | 0.30 | 2.72% | 10.94 | 11.38 | 126762 | 14218 | 3.17% |
| 2025-02-25 | 10.80 | 11.02 | -0.01 | -0.09% | 10.75 | 11.18 | 112003 | 12309 | 2.80% |
| 2025-02-24 | 11.24 | 11.03 | -0.26 | -2.30% | 10.92 | 11.28 | 125363 | 13885 | 3.13% |
| 2025-02-21 | 10.86 | 11.29 | 0.42 | 3.86% | 10.76 | 11.29 | 155935 | 17290 | 3.90% |
| 2025-02-20 | 10.82 | 10.87 | 0.06 | 0.56% | 10.72 | 11.05 | 117018 | 12727 | 2.93% |
| 2025-02-19 | 10.65 | 10.81 | 0.29 | 2.76% | 10.52 | 10.91 | 128746 | 13872 | 3.22% |
| 2025-02-18 | 11.23 | 10.52 | -0.75 | -6.65% | 10.50 | 11.47 | 187724 | 20486 | 4.69% |
| 2025-02-17 | 11.70 | 11.27 | -0.04 | -0.35% | 11.21 | 11.90 | 339195 | 39188 | 8.48% |
| 2025-02-14 | 10.60 | 11.31 | 0.93 | 8.96% | 10.43 | 11.57 | 290073 | 31951 | 7.25% |
| 2025-02-13 | 10.53 | 10.38 | -0.23 | -2.17% | 10.20 | 10.58 | 121110 | 12562 | 3.03% |
| 2025-02-12 | 10.44 | 10.61 | 0.11 | 1.05% | 10.44 | 10.72 | 95509 | 10123 | 2.39% |
| 2025-02-11 | 10.70 | 10.50 | -0.37 | -3.40% | 10.38 | 10.72 | 129752 | 13673 | 3.24% |
| 2025-02-10 | 10.27 | 10.87 | 0.74 | 7.31% | 10.13 | 10.91 | 179031 | 19030 | 4.48% |
| 2025-02-07 | 9.80 | 10.13 | 0.32 | 3.26% | 9.79 | 10.26 | 128818 | 12908 | 3.22% |
| 2025-02-06 | 9.65 | 9.81 | 0.14 | 1.45% | 9.46 | 9.82 | 82776 | 8049 | 2.07% |
| 2025-02-05 | 9.23 | 9.67 | 0.46 | 4.99% | 9.22 | 9.83 | 101675 | 9792 | 2.54% |
| 2025-01-27 | 9.23 | 9.21 | -0.03 | -0.32% | 9.18 | 9.45 | 62104 | 5778 | 1.55% |
| 2025-01-24 | 8.85 | 9.24 | 0.38 | 4.29% | 8.80 | 9.29 | 90358 | 8239 | 2.26% |
| 2025-01-23 | 8.80 | 8.86 | 0.14 | 1.61% | 8.80 | 9.13 | 73575 | 6576 | 1.84% |
| 2025-01-22 | 8.84 | 8.72 | -0.09 | -1.02% | 8.66 | 8.84 | 33602 | 2934 | 0.84% |
| 2025-01-21 | 8.89 | 8.81 | -0.03 | -0.34% | 8.73 | 8.91 | 34848 | 3063 | 0.87% |
| 2025-01-20 | 8.81 | 8.84 | 0.07 | 0.80% | 8.71 | 8.91 | 47526 | 4199 | 1.19% |
| 2025-01-17 | 8.75 | 8.77 | 0.00 | 0.00% | 8.68 | 8.85 | 44870 | 3933 | 1.12% |
| 2025-01-16 | 8.86 | 8.77 | -0.03 | -0.34% | 8.71 | 8.98 | 52623 | 4649 | 1.32% |
| 2025-01-15 | 8.77 | 8.80 | 0.03 | 0.34% | 8.67 | 8.85 | 57412 | 5035 | 1.44% |
| 2025-01-14 | 8.50 | 8.77 | 0.34 | 4.03% | 8.44 | 8.83 | 86000 | 7512 | 2.15% |
| 2025-01-13 | 8.30 | 8.43 | 0.06 | 0.72% | 8.09 | 8.52 | 36896 | 3075 | 0.92% |
| 2025-01-10 | 8.69 | 8.37 | -0.31 | -3.57% | 8.37 | 8.81 | 50494 | 4352 | 1.26% |
| 2025-01-09 | 8.60 | 8.68 | 0.06 | 0.70% | 8.54 | 8.77 | 39472 | 3433 | 0.99% |
| 2025-01-08 | 8.77 | 8.62 | -0.14 | -1.60% | 8.37 | 8.81 | 62535 | 5371 | 1.56% |
| 2025-01-07 | 8.56 | 8.76 | 0.20 | 2.34% | 8.53 | 8.79 | 48060 | 4161 | 1.20% |
| 2025-01-06 | 8.62 | 8.56 | -0.08 | -0.93% | 8.40 | 8.69 | 55728 | 4771 | 1.39% |
| 2025-01-03 | 8.94 | 8.64 | -0.26 | -2.92% | 8.61 | 8.97 | 68991 | 6040 | 1.72% |
| 2025-01-02 | 9.18 | 8.90 | -0.29 | -3.16% | 8.80 | 9.25 | 86178 | 7767 | 2.15% |
| 2024-12-31 | 9.67 | 9.19 | -0.39 | -4.07% | 9.17 | 9.84 | 84076 | 7931 | 2.10% |
| 2024-12-30 | 9.70 | 9.58 | -0.20 | -2.04% | 9.38 | 9.77 | 66612 | 6385 | 1.67% |