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 22:06:42 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 | 10.50 | 10.05 | -0.89 | -8.14% | 9.85 | 10.81 | 55404 | 5600 | 3.06% |
| 2025-04-07 | 11.79 | 10.94 | -1.21 | -9.96% | 10.94 | 11.80 | 20096 | 2229 | 1.11% |
| 2025-04-03 | 12.04 | 12.15 | -0.07 | -0.57% | 12.00 | 12.29 | 13811 | 1676 | 0.76% |
| 2025-04-02 | 12.24 | 12.22 | -0.02 | -0.16% | 12.12 | 12.48 | 15700 | 1930 | 0.87% |
| 2025-04-01 | 12.05 | 12.24 | 0.18 | 1.49% | 12.03 | 12.36 | 16612 | 2037 | 0.92% |
| 2025-03-31 | 12.16 | 12.06 | -0.08 | -0.66% | 11.90 | 12.18 | 13748 | 1652 | 0.76% |
| 2025-03-28 | 12.35 | 12.14 | -0.21 | -1.70% | 12.14 | 12.41 | 13302 | 1628 | 0.73% |
| 2025-03-27 | 12.40 | 12.35 | -0.03 | -0.24% | 12.08 | 12.48 | 12828 | 1575 | 0.71% |
| 2025-03-26 | 12.10 | 12.38 | 0.21 | 1.73% | 12.06 | 12.49 | 24126 | 2989 | 1.33% |
| 2025-03-25 | 12.13 | 12.17 | 0.02 | 0.16% | 11.91 | 12.25 | 24408 | 2961 | 1.35% |
| 2025-03-24 | 12.64 | 12.15 | -0.50 | -3.95% | 11.85 | 12.72 | 26625 | 3257 | 1.47% |
| 2025-03-21 | 12.86 | 12.65 | -0.25 | -1.94% | 12.56 | 12.90 | 20311 | 2581 | 1.12% |
| 2025-03-20 | 12.96 | 12.90 | -0.03 | -0.23% | 12.84 | 13.03 | 17800 | 2304 | 0.98% |
| 2025-03-19 | 13.12 | 12.93 | -0.17 | -1.30% | 12.83 | 13.14 | 16862 | 2180 | 0.93% |
| 2025-03-18 | 13.00 | 13.10 | 0.11 | 0.85% | 12.95 | 13.10 | 21516 | 2803 | 1.19% |
| 2025-03-17 | 12.85 | 12.99 | 0.14 | 1.09% | 12.76 | 13.08 | 23423 | 3035 | 1.29% |
| 2025-03-14 | 12.51 | 12.85 | 0.32 | 2.55% | 12.40 | 12.87 | 26983 | 3424 | 1.49% |
| 2025-03-13 | 12.76 | 12.53 | -0.22 | -1.73% | 12.33 | 12.77 | 26488 | 3301 | 1.46% |
| 2025-03-12 | 12.63 | 12.75 | 0.17 | 1.35% | 12.55 | 12.83 | 26346 | 3347 | 1.45% |
| 2025-03-11 | 12.50 | 12.58 | 0.02 | 0.16% | 12.33 | 12.59 | 14984 | 1869 | 0.83% |
| 2025-03-10 | 12.58 | 12.56 | 0.03 | 0.24% | 12.47 | 12.70 | 14382 | 1807 | 0.79% |
| 2025-03-07 | 12.69 | 12.53 | -0.17 | -1.34% | 12.45 | 12.73 | 18046 | 2272 | 1.00% |
| 2025-03-06 | 12.65 | 12.70 | 0.06 | 0.47% | 12.59 | 12.75 | 19626 | 2489 | 1.08% |
| 2025-03-05 | 12.74 | 12.64 | -0.19 | -1.48% | 12.49 | 12.89 | 21113 | 2658 | 1.17% |
| 2025-03-04 | 12.42 | 12.83 | 0.30 | 2.39% | 12.30 | 12.83 | 19299 | 2448 | 1.07% |
| 2025-03-03 | 12.49 | 12.53 | 0.13 | 1.05% | 12.38 | 12.84 | 31863 | 4029 | 1.76% |
| 2025-02-28 | 12.85 | 12.40 | -0.53 | -4.10% | 12.36 | 12.88 | 22888 | 2877 | 1.26% |
| 2025-02-27 | 13.05 | 12.93 | -0.13 | -1.00% | 12.70 | 13.19 | 28434 | 3666 | 1.57% |
| 2025-02-26 | 13.01 | 13.06 | 0.05 | 0.38% | 12.92 | 13.13 | 23843 | 3102 | 1.32% |
| 2025-02-25 | 13.06 | 13.01 | -0.14 | -1.06% | 12.99 | 13.26 | 23628 | 3095 | 1.30% |
| 2025-02-24 | 13.20 | 13.15 | -0.05 | -0.38% | 13.03 | 13.31 | 22702 | 2983 | 1.25% |
| 2025-02-21 | 13.31 | 13.20 | -0.11 | -0.83% | 13.01 | 13.37 | 23955 | 3152 | 1.32% |
| 2025-02-20 | 13.14 | 13.31 | 0.15 | 1.14% | 13.05 | 13.39 | 26926 | 3563 | 1.49% |
| 2025-02-19 | 12.84 | 13.16 | 0.29 | 2.25% | 12.55 | 13.18 | 24634 | 3224 | 1.36% |
| 2025-02-18 | 13.19 | 12.87 | -0.33 | -2.50% | 12.80 | 13.27 | 26579 | 3468 | 1.47% |
| 2025-02-17 | 13.27 | 13.20 | -0.01 | -0.08% | 13.07 | 13.35 | 26506 | 3501 | 1.46% |
| 2025-02-14 | 13.23 | 13.21 | -0.02 | -0.15% | 13.14 | 13.32 | 23049 | 3048 | 1.27% |
| 2025-02-13 | 13.33 | 13.23 | -0.12 | -0.90% | 13.13 | 13.45 | 27361 | 3640 | 1.51% |
| 2025-02-12 | 13.30 | 13.35 | 0.00 | 0.00% | 13.06 | 13.41 | 38544 | 5102 | 2.13% |
| 2025-02-11 | 13.42 | 13.35 | -0.07 | -0.52% | 13.25 | 13.58 | 25406 | 3394 | 1.40% |
| 2025-02-10 | 13.20 | 13.42 | 0.17 | 1.28% | 13.16 | 13.42 | 26595 | 3541 | 1.47% |
| 2025-02-07 | 13.30 | 13.25 | 0.02 | 0.15% | 12.97 | 13.35 | 36561 | 4836 | 2.02% |
| 2025-02-06 | 13.02 | 13.23 | 0.11 | 0.84% | 12.89 | 13.25 | 34017 | 4469 | 1.88% |
| 2025-02-05 | 12.80 | 13.12 | 0.39 | 3.06% | 12.80 | 13.12 | 30088 | 3907 | 1.66% |
| 2025-01-27 | 12.81 | 12.73 | 0.03 | 0.24% | 12.73 | 13.05 | 35355 | 4556 | 1.95% |
| 2025-01-24 | 12.78 | 12.70 | -0.12 | -0.94% | 12.60 | 12.89 | 34985 | 4446 | 1.93% |
| 2025-01-23 | 12.86 | 12.82 | -0.02 | -0.16% | 12.81 | 13.14 | 51474 | 6688 | 2.84% |
| 2025-01-22 | 12.99 | 12.84 | -0.06 | -0.47% | 12.67 | 13.30 | 65430 | 8446 | 3.61% |
| 2025-01-21 | 13.99 | 12.90 | -0.42 | -3.15% | 12.77 | 13.99 | 121633 | 15980 | 6.71% |
| 2025-01-20 | 13.00 | 13.32 | 1.21 | 9.99% | 12.92 | 13.32 | 26731 | 3544 | 1.48% |
| 2025-01-17 | 12.11 | 12.11 | -0.02 | -0.16% | 11.95 | 12.19 | 18849 | 2273 | 1.04% |
| 2025-01-16 | 12.18 | 12.13 | 0.06 | 0.50% | 12.02 | 12.33 | 20820 | 2538 | 1.15% |
| 2025-01-15 | 12.25 | 12.07 | -0.09 | -0.74% | 12.05 | 12.29 | 18532 | 2250 | 1.02% |
| 2025-01-14 | 11.84 | 12.16 | 0.49 | 4.20% | 11.70 | 12.17 | 23279 | 2800 | 1.28% |
| 2025-01-13 | 11.56 | 11.67 | 0.12 | 1.04% | 11.10 | 11.70 | 22296 | 2555 | 1.23% |
| 2025-01-10 | 12.00 | 11.55 | -0.49 | -4.07% | 11.54 | 12.12 | 24924 | 2932 | 1.38% |
| 2025-01-09 | 12.00 | 12.04 | 0.03 | 0.25% | 11.82 | 12.20 | 16969 | 2052 | 0.94% |
| 2025-01-08 | 12.05 | 12.01 | -0.05 | -0.41% | 11.58 | 12.14 | 24742 | 2946 | 1.37% |
| 2025-01-07 | 11.80 | 12.06 | 0.44 | 3.79% | 11.65 | 12.06 | 24876 | 2952 | 1.37% |
| 2025-01-06 | 11.64 | 11.62 | -0.12 | -1.02% | 11.10 | 11.90 | 27267 | 3153 | 1.51% |
| 2025-01-03 | 12.48 | 11.74 | -0.66 | -5.32% | 11.66 | 12.60 | 35964 | 4330 | 1.99% |
| 2025-01-02 | 12.42 | 12.40 | -0.02 | -0.16% | 12.21 | 12.85 | 28850 | 3613 | 1.59% |
| 2024-12-31 | 12.90 | 12.42 | -0.54 | -4.17% | 12.40 | 13.09 | 25820 | 3267 | 1.43% |
| 2024-12-30 | 13.09 | 12.96 | -0.13 | -0.99% | 12.53 | 13.09 | 29683 | 3824 | 1.64% |