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 06:01:57 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 8.390 | 7.450 | -1.600 | -17.68% | 6.950 | 8.500 | 106336 | 8318 | 8.20% |
| 2025-04-03 | 8.800 | 9.050 | 0.150 | 1.69% | 8.720 | 9.070 | 50272 | 4491 | 3.88% |
| 2025-04-02 | 9.210 | 8.900 | -0.380 | -4.09% | 8.610 | 9.280 | 67641 | 6136 | 5.22% |
| 2025-04-01 | 9.030 | 9.280 | 0.250 | 2.77% | 9.030 | 9.380 | 53875 | 4971 | 4.16% |
| 2025-03-31 | 9.040 | 9.030 | -0.260 | -2.80% | 8.830 | 9.170 | 60800 | 5464 | 4.69% |
| 2025-03-28 | 10.150 | 9.290 | -0.770 | -7.65% | 9.280 | 10.290 | 111797 | 10899 | 8.62% |
| 2025-03-27 | 10.320 | 10.060 | -0.330 | -3.18% | 9.850 | 10.380 | 85249 | 8673 | 6.58% |
| 2025-03-26 | 10.330 | 10.390 | -0.110 | -1.05% | 10.050 | 10.540 | 106007 | 10910 | 8.18% |
| 2025-03-25 | 9.640 | 10.500 | 0.880 | 9.15% | 9.570 | 10.580 | 174489 | 17875 | 13.46% |
| 2025-03-24 | 9.700 | 9.620 | -0.150 | -1.54% | 9.200 | 9.850 | 110800 | 10497 | 8.55% |
| 2025-03-21 | 9.690 | 9.770 | 0.040 | 0.41% | 9.480 | 10.000 | 114795 | 11199 | 8.85% |
| 2025-03-20 | 10.150 | 9.730 | -0.570 | -5.53% | 9.730 | 10.450 | 152984 | 15381 | 11.80% |
| 2025-03-19 | 11.100 | 10.300 | -1.200 | -10.43% | 10.120 | 11.350 | 220555 | 23778 | 17.01% |
| 2025-03-18 | 10.990 | 11.500 | 0.870 | 8.18% | 10.990 | 13.100 | 299283 | 35534 | 23.08% |
| 2025-03-17 | 10.300 | 10.630 | 0.360 | 3.51% | 10.180 | 10.940 | 195720 | 20716 | 15.10% |
| 2025-03-14 | 10.300 | 10.270 | -0.290 | -2.75% | 10.050 | 10.470 | 192276 | 19573 | 14.83% |
| 2025-03-13 | 9.530 | 10.560 | 1.080 | 11.39% | 9.500 | 10.990 | 317107 | 32895 | 24.46% |
| 2025-03-12 | 9.350 | 9.480 | 0.270 | 2.93% | 9.180 | 9.760 | 104597 | 9940 | 8.07% |
| 2025-03-11 | 9.110 | 9.210 | -0.080 | -0.86% | 9.020 | 9.260 | 59173 | 5410 | 4.56% |
| 2025-03-10 | 9.160 | 9.290 | 0.150 | 1.64% | 9.040 | 9.410 | 73450 | 6770 | 5.67% |
| 2025-03-07 | 9.080 | 9.140 | 0.040 | 0.44% | 8.950 | 9.300 | 83779 | 7680 | 6.46% |
| 2025-03-06 | 9.140 | 9.100 | -0.020 | -0.22% | 8.800 | 9.310 | 98567 | 8913 | 7.60% |
| 2025-03-05 | 9.270 | 9.120 | 0.000 | 0.00% | 9.050 | 9.570 | 125835 | 11663 | 9.71% |
| 2025-03-04 | 8.730 | 9.120 | 0.390 | 4.47% | 8.580 | 9.140 | 115081 | 10302 | 8.88% |
| 2025-03-03 | 8.320 | 8.730 | 0.480 | 5.82% | 8.200 | 8.900 | 94740 | 8134 | 7.31% |
| 2025-02-28 | 8.530 | 8.250 | -0.280 | -3.28% | 8.200 | 8.690 | 66190 | 5606 | 5.11% |
| 2025-02-27 | 8.510 | 8.530 | 0.070 | 0.83% | 8.300 | 8.600 | 49679 | 4211 | 3.83% |
| 2025-02-26 | 8.310 | 8.460 | 0.010 | 0.12% | 8.310 | 8.520 | 44508 | 3762 | 3.43% |
| 2025-02-25 | 8.480 | 8.450 | -0.170 | -1.97% | 8.360 | 8.590 | 49075 | 4146 | 3.79% |
| 2025-02-24 | 8.530 | 8.620 | 0.080 | 0.94% | 8.400 | 8.650 | 68237 | 5822 | 5.26% |
| 2025-02-21 | 8.590 | 8.540 | 0.010 | 0.12% | 8.440 | 8.690 | 73982 | 6339 | 5.71% |
| 2025-02-20 | 8.470 | 8.530 | -0.020 | -0.23% | 8.340 | 8.620 | 70687 | 6010 | 5.45% |
| 2025-02-19 | 8.150 | 8.550 | 0.120 | 1.42% | 8.080 | 8.570 | 89161 | 7414 | 6.88% |
| 2025-02-18 | 8.880 | 8.430 | -0.070 | -0.82% | 8.410 | 9.240 | 132852 | 11794 | 10.25% |
| 2025-02-17 | 8.260 | 8.500 | 0.270 | 3.28% | 8.160 | 8.630 | 64477 | 5447 | 4.97% |
| 2025-02-14 | 8.340 | 8.230 | -0.190 | -2.26% | 8.180 | 8.450 | 53648 | 4453 | 4.14% |
| 2025-02-13 | 8.560 | 8.420 | -0.300 | -3.44% | 8.320 | 8.770 | 108563 | 9260 | 8.39% |
| 2025-02-12 | 8.160 | 8.720 | 0.560 | 6.86% | 8.150 | 9.000 | 146282 | 12643 | 11.30% |
| 2025-02-11 | 7.820 | 8.160 | 0.200 | 2.51% | 7.730 | 8.270 | 98761 | 7949 | 7.63% |
| 2025-02-10 | 7.600 | 7.960 | 0.410 | 5.43% | 7.600 | 8.050 | 87075 | 6854 | 6.73% |
| 2025-02-07 | 7.260 | 7.550 | 0.260 | 3.57% | 7.250 | 7.720 | 79869 | 6009 | 6.17% |
| 2025-02-06 | 7.090 | 7.290 | 0.270 | 3.85% | 6.910 | 7.300 | 45063 | 3212 | 3.48% |
| 2025-02-05 | 7.160 | 7.020 | -0.070 | -0.99% | 6.970 | 7.200 | 26564 | 1874 | 2.05% |
| 2025-01-27 | 7.280 | 7.090 | -0.140 | -1.94% | 7.080 | 7.340 | 15755 | 1132 | 1.22% |
| 2025-01-24 | 7.250 | 7.230 | -0.050 | -0.69% | 7.170 | 7.310 | 27764 | 2010 | 2.15% |
| 2025-01-23 | 7.400 | 7.280 | -0.020 | -0.27% | 7.280 | 7.590 | 34344 | 2556 | 2.65% |
| 2025-01-22 | 7.450 | 7.300 | -0.090 | -1.22% | 7.240 | 7.450 | 23591 | 1736 | 1.82% |
| 2025-01-21 | 7.430 | 7.390 | 0.040 | 0.54% | 7.320 | 7.490 | 19530 | 1441 | 1.51% |
| 2025-01-20 | 7.410 | 7.350 | 0.000 | 0.00% | 7.300 | 7.550 | 21825 | 1624 | 1.69% |
| 2025-01-17 | 7.500 | 7.350 | -0.140 | -1.87% | 7.320 | 7.500 | 23356 | 1730 | 1.80% |
| 2025-01-16 | 7.480 | 7.490 | 0.080 | 1.08% | 7.410 | 7.650 | 32962 | 2485 | 2.55% |
| 2025-01-15 | 7.400 | 7.410 | 0.000 | 0.00% | 7.320 | 7.730 | 57822 | 4348 | 4.47% |
| 2025-01-14 | 6.880 | 7.410 | 0.530 | 7.70% | 6.880 | 7.420 | 55456 | 3999 | 4.28% |
| 2025-01-13 | 7.020 | 6.880 | -0.260 | -3.64% | 6.830 | 7.080 | 31923 | 2208 | 2.47% |
| 2025-01-10 | 7.420 | 7.140 | -0.400 | -5.31% | 7.120 | 7.570 | 35956 | 2643 | 2.78% |
| 2025-01-09 | 7.390 | 7.540 | 0.160 | 2.17% | 7.310 | 7.680 | 48099 | 3618 | 3.72% |
| 2025-01-08 | 7.360 | 7.380 | 0.020 | 0.27% | 7.110 | 7.400 | 36734 | 2668 | 2.84% |
| 2025-01-07 | 7.200 | 7.360 | 0.130 | 1.80% | 7.050 | 7.360 | 33373 | 2408 | 2.58% |
| 2025-01-06 | 7.240 | 7.230 | 0.010 | 0.14% | 7.080 | 7.420 | 30766 | 2224 | 2.38% |
| 2025-01-03 | 7.450 | 7.220 | -0.240 | -3.22% | 7.200 | 7.530 | 38374 | 2823 | 2.97% |
| 2025-01-02 | 7.710 | 7.460 | -0.200 | -2.61% | 7.240 | 7.770 | 52847 | 3950 | 4.08% |
| 2024-12-31 | 7.710 | 7.660 | -0.040 | -0.52% | 7.610 | 8.050 | 70466 | 5528 | 5.44% |
| 2024-12-30 | 7.600 | 7.700 | -0.080 | -1.03% | 7.450 | 7.750 | 63908 | 4838 | 4.94% |