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 20:44:31 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 | 8.390 | 8.830 | 0.580 | 7.03% | 8.260 | 8.880 | 41416 | 3552 | 5.48% |
| 2025-04-07 | 9.100 | 8.250 | -1.800 | -17.91% | 7.630 | 9.800 | 53071 | 4641 | 7.02% |
| 2025-04-03 | 9.730 | 10.050 | 0.270 | 2.76% | 9.570 | 10.260 | 47838 | 4789 | 6.33% |
| 2025-04-02 | 9.380 | 9.780 | 0.140 | 1.45% | 9.380 | 10.030 | 31783 | 3119 | 4.21% |
| 2025-04-01 | 9.370 | 9.640 | 0.320 | 3.43% | 9.360 | 10.090 | 41791 | 4107 | 5.53% |
| 2025-03-31 | 9.670 | 9.320 | -0.530 | -5.38% | 9.120 | 9.670 | 29873 | 2780 | 3.95% |
| 2025-03-28 | 10.080 | 9.850 | -0.460 | -4.46% | 9.850 | 10.430 | 35391 | 3586 | 4.68% |
| 2025-03-27 | 9.760 | 10.310 | 0.450 | 4.56% | 9.720 | 10.450 | 44300 | 4489 | 5.86% |
| 2025-03-26 | 9.800 | 9.860 | -0.050 | -0.50% | 9.600 | 10.050 | 37525 | 3697 | 4.97% |
| 2025-03-25 | 9.250 | 9.910 | 0.700 | 7.60% | 9.150 | 9.910 | 55707 | 5367 | 7.37% |
| 2025-03-24 | 9.220 | 9.210 | 0.080 | 0.88% | 8.780 | 9.280 | 27837 | 2510 | 3.68% |
| 2025-03-21 | 9.630 | 9.130 | -0.500 | -5.19% | 9.060 | 9.760 | 39008 | 3631 | 5.16% |
| 2025-03-20 | 10.060 | 9.630 | -0.650 | -6.32% | 9.600 | 10.390 | 58299 | 5844 | 7.72% |
| 2025-03-19 | 10.850 | 10.280 | -0.770 | -6.97% | 10.250 | 11.450 | 78085 | 8468 | 10.34% |
| 2025-03-18 | 11.010 | 11.050 | 0.040 | 0.36% | 10.810 | 11.280 | 75629 | 8147 | 10.01% |
| 2025-03-17 | 10.810 | 11.010 | 0.060 | 0.55% | 10.730 | 11.320 | 98532 | 10823 | 13.04% |
| 2025-03-14 | 10.250 | 10.950 | 0.690 | 6.73% | 10.210 | 11.050 | 112879 | 12005 | 14.94% |
| 2025-03-13 | 10.450 | 10.260 | -0.210 | -2.01% | 10.030 | 10.650 | 62684 | 6420 | 8.30% |
| 2025-03-12 | 10.530 | 10.470 | -0.220 | -2.06% | 10.240 | 10.680 | 82582 | 8589 | 10.93% |
| 2025-03-11 | 9.760 | 10.690 | 0.580 | 5.74% | 9.650 | 10.800 | 119550 | 12469 | 15.82% |
| 2025-03-10 | 10.320 | 10.110 | 0.460 | 4.77% | 9.930 | 10.890 | 115583 | 11869 | 15.30% |
| 2025-03-07 | 9.920 | 9.650 | -0.270 | -2.72% | 9.600 | 10.070 | 51674 | 5095 | 6.84% |
| 2025-03-06 | 10.050 | 9.920 | -0.050 | -0.50% | 9.600 | 10.130 | 78066 | 7660 | 10.33% |
| 2025-03-05 | 9.900 | 9.970 | 0.130 | 1.32% | 9.620 | 10.170 | 88255 | 8757 | 11.68% |
| 2025-03-04 | 9.250 | 9.840 | 0.510 | 5.47% | 9.150 | 9.900 | 85355 | 8250 | 11.30% |
| 2025-03-03 | 9.130 | 9.330 | 0.330 | 3.67% | 9.080 | 9.450 | 46886 | 4360 | 6.21% |
| 2025-02-28 | 9.170 | 9.000 | -0.220 | -2.39% | 9.000 | 9.360 | 29602 | 2717 | 3.92% |
| 2025-02-27 | 9.250 | 9.220 | -0.120 | -1.28% | 9.050 | 9.360 | 39639 | 3631 | 5.25% |
| 2025-02-26 | 9.260 | 9.340 | 0.090 | 0.97% | 9.210 | 9.450 | 33223 | 3085 | 4.40% |
| 2025-02-25 | 9.660 | 9.250 | -0.350 | -3.65% | 9.240 | 9.660 | 43673 | 4113 | 5.78% |
| 2025-02-24 | 9.880 | 9.600 | -0.410 | -4.10% | 9.500 | 10.160 | 66264 | 6481 | 8.77% |
| 2025-02-21 | 10.200 | 10.010 | 0.150 | 1.52% | 9.920 | 10.480 | 89028 | 9027 | 11.78% |
| 2025-02-20 | 9.330 | 9.860 | 0.340 | 3.57% | 9.310 | 10.350 | 94901 | 9470 | 12.56% |
| 2025-02-19 | 9.450 | 9.520 | 0.120 | 1.28% | 9.290 | 9.800 | 73682 | 6976 | 9.75% |
| 2025-02-18 | 10.400 | 9.400 | -1.390 | -12.88% | 9.350 | 10.400 | 111766 | 11129 | 14.79% |
| 2025-02-17 | 10.120 | 10.790 | 0.400 | 3.85% | 10.100 | 12.880 | 186053 | 20576 | 24.63% |
| 2025-02-14 | 9.010 | 10.390 | 1.300 | 14.30% | 8.850 | 10.940 | 196763 | 19539 | 26.04% |
| 2025-02-13 | 9.110 | 9.090 | -0.470 | -4.92% | 8.770 | 9.220 | 116520 | 10465 | 15.42% |
| 2025-02-12 | 8.800 | 9.560 | 1.100 | 13.00% | 8.800 | 10.160 | 149370 | 13992 | 19.77% |
| 2025-02-11 | 8.500 | 8.460 | 0.020 | 0.24% | 8.130 | 8.790 | 68371 | 5742 | 9.05% |
| 2025-02-10 | 7.900 | 8.440 | 0.640 | 8.21% | 7.830 | 8.520 | 62638 | 5167 | 8.29% |
| 2025-02-07 | 7.400 | 7.800 | 0.370 | 4.98% | 7.380 | 7.930 | 42250 | 3239 | 5.59% |
| 2025-02-06 | 7.160 | 7.430 | 0.240 | 3.34% | 7.100 | 7.430 | 18830 | 1372 | 2.49% |
| 2025-02-05 | 7.270 | 7.190 | 0.030 | 0.42% | 7.120 | 7.270 | 8082 | 580 | 1.07% |
| 2025-01-27 | 7.380 | 7.160 | -0.110 | -1.51% | 7.160 | 7.380 | 7078 | 514 | 0.94% |
| 2025-01-24 | 7.230 | 7.270 | 0.000 | 0.00% | 7.190 | 7.330 | 10618 | 771 | 1.41% |
| 2025-01-23 | 7.370 | 7.270 | 0.010 | 0.14% | 7.250 | 7.530 | 18248 | 1352 | 2.42% |
| 2025-01-22 | 7.450 | 7.260 | -0.190 | -2.55% | 7.210 | 7.480 | 10028 | 732 | 1.33% |
| 2025-01-21 | 7.580 | 7.450 | -0.070 | -0.93% | 7.340 | 7.590 | 12689 | 942 | 1.68% |
| 2025-01-20 | 7.700 | 7.520 | -0.160 | -2.08% | 7.470 | 7.830 | 27820 | 2122 | 3.68% |
| 2025-01-17 | 7.500 | 7.680 | 0.220 | 2.95% | 7.210 | 7.800 | 35655 | 2691 | 4.72% |
| 2025-01-16 | 7.480 | 7.460 | 0.000 | 0.00% | 7.370 | 7.640 | 20897 | 1570 | 2.77% |
| 2025-01-15 | 7.570 | 7.460 | 0.040 | 0.54% | 7.370 | 7.670 | 34919 | 2623 | 4.62% |
| 2025-01-14 | 6.910 | 7.420 | 0.530 | 7.69% | 6.900 | 7.470 | 35107 | 2537 | 4.65% |
| 2025-01-13 | 6.950 | 6.890 | -0.170 | -2.41% | 6.830 | 7.090 | 15402 | 1066 | 2.04% |
| 2025-01-10 | 7.430 | 7.060 | -0.480 | -6.37% | 7.060 | 7.580 | 25010 | 1833 | 3.31% |
| 2025-01-09 | 7.350 | 7.540 | 0.070 | 0.94% | 7.260 | 7.680 | 32700 | 2458 | 4.33% |
| 2025-01-08 | 7.300 | 7.470 | 0.120 | 1.63% | 7.140 | 7.480 | 33980 | 2496 | 4.50% |
| 2025-01-07 | 7.230 | 7.350 | 0.030 | 0.41% | 7.010 | 7.350 | 32202 | 2298 | 4.26% |
| 2025-01-06 | 7.140 | 7.320 | 0.300 | 4.27% | 7.090 | 7.600 | 44956 | 3297 | 5.95% |
| 2025-01-03 | 7.090 | 7.020 | -0.040 | -0.57% | 6.950 | 7.200 | 23932 | 1695 | 3.17% |
| 2025-01-02 | 7.120 | 7.060 | -0.090 | -1.26% | 6.900 | 7.310 | 25765 | 1823 | 3.41% |
| 2024-12-31 | 7.130 | 7.150 | 0.010 | 0.14% | 7.010 | 7.360 | 26653 | 1913 | 3.53% |
| 2024-12-30 | 7.630 | 7.140 | -0.490 | -6.42% | 7.060 | 7.630 | 30085 | 2196 | 3.98% |