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 | 11.48 | 11.25 | -1.25 | -10.00% | 11.25 | 11.75 | 215909 | 24490 | 3.11% |
| 2025-04-03 | 12.55 | 12.50 | -0.21 | -1.65% | 12.31 | 12.93 | 330900 | 41547 | 4.76% |
| 2025-04-02 | 12.90 | 12.71 | -0.16 | -1.24% | 12.66 | 13.19 | 319354 | 41088 | 4.59% |
| 2025-04-01 | 13.03 | 12.87 | -0.18 | -1.38% | 12.78 | 13.30 | 409735 | 53249 | 5.89% |
| 2025-03-31 | 12.61 | 13.05 | 0.09 | 0.69% | 12.27 | 13.20 | 628247 | 79755 | 9.04% |
| 2025-03-28 | 12.83 | 12.96 | 0.08 | 0.62% | 12.83 | 13.51 | 648014 | 85286 | 9.32% |
| 2025-03-27 | 13.53 | 12.88 | -0.63 | -4.66% | 12.85 | 13.66 | 524901 | 69067 | 7.55% |
| 2025-03-26 | 13.50 | 13.51 | 0.05 | 0.37% | 13.49 | 14.13 | 502246 | 68920 | 7.22% |
| 2025-03-25 | 14.18 | 13.46 | -0.69 | -4.88% | 13.38 | 14.23 | 664015 | 91072 | 9.55% |
| 2025-03-24 | 15.09 | 14.15 | -1.05 | -6.91% | 13.74 | 15.16 | 1131405 | 161427 | 16.27% |
| 2025-03-21 | 15.27 | 15.20 | -0.28 | -1.81% | 14.75 | 16.15 | 1289107 | 199069 | 18.54% |
| 2025-03-20 | 15.84 | 15.48 | -0.27 | -1.71% | 15.13 | 16.69 | 1582065 | 252051 | 22.75% |
| 2025-03-19 | 17.05 | 15.75 | -0.99 | -5.91% | 15.55 | 17.34 | 1861478 | 301057 | 26.77% |
| 2025-03-18 | 16.26 | 16.74 | 0.86 | 5.42% | 16.26 | 17.47 | 2391163 | 405213 | 34.39% |
| 2025-03-17 | 14.96 | 15.88 | 1.44 | 9.97% | 14.42 | 15.88 | 1474213 | 222807 | 21.20% |
| 2025-03-14 | 13.87 | 14.44 | 1.31 | 9.98% | 13.79 | 14.44 | 554665 | 78725 | 7.98% |
| 2025-03-13 | 14.50 | 13.13 | -1.04 | -7.34% | 12.91 | 14.78 | 1538630 | 210047 | 22.13% |
| 2025-03-12 | 13.70 | 14.17 | 0.86 | 6.46% | 13.42 | 14.64 | 2029382 | 289579 | 29.19% |
| 2025-03-11 | 11.63 | 13.31 | 1.21 | 10.00% | 11.63 | 13.31 | 1335801 | 172140 | 19.21% |
| 2025-03-10 | 12.34 | 12.10 | -0.34 | -2.73% | 11.92 | 12.43 | 446737 | 54129 | 6.43% |
| 2025-03-07 | 12.51 | 12.44 | -0.15 | -1.19% | 12.30 | 13.11 | 716601 | 90093 | 10.31% |
| 2025-03-06 | 12.30 | 12.59 | 0.37 | 3.03% | 12.24 | 12.78 | 613663 | 77142 | 8.83% |
| 2025-03-05 | 11.97 | 12.22 | 0.27 | 2.26% | 11.95 | 12.42 | 519813 | 63306 | 7.48% |
| 2025-03-04 | 11.53 | 11.95 | 0.31 | 2.66% | 11.51 | 12.18 | 598188 | 70728 | 8.60% |
| 2025-03-03 | 12.10 | 11.64 | -0.60 | -4.90% | 11.51 | 12.23 | 648557 | 76330 | 9.33% |
| 2025-02-28 | 13.20 | 12.24 | -1.36 | -10.00% | 12.24 | 13.49 | 1010550 | 127414 | 14.53% |
| 2025-02-27 | 14.85 | 13.60 | -1.03 | -7.04% | 13.35 | 15.33 | 1675382 | 239561 | 24.10% |
| 2025-02-26 | 14.62 | 14.63 | 1.33 | 10.00% | 14.62 | 14.63 | 284048 | 41550 | 4.09% |
| 2025-02-25 | 12.30 | 13.30 | 0.76 | 6.06% | 12.13 | 13.79 | 1375972 | 179266 | 19.79% |
| 2025-02-24 | 12.50 | 12.54 | 0.07 | 0.56% | 12.43 | 13.05 | 1129761 | 143720 | 16.25% |
| 2025-02-21 | 11.66 | 12.47 | 1.13 | 9.96% | 11.51 | 12.47 | 891086 | 107521 | 12.82% |
| 2025-02-20 | 11.35 | 11.34 | -0.05 | -0.44% | 11.03 | 11.59 | 419879 | 47256 | 6.04% |
| 2025-02-19 | 11.23 | 11.39 | 0.26 | 2.34% | 11.04 | 11.40 | 358755 | 40423 | 5.16% |
| 2025-02-18 | 11.65 | 11.13 | -0.78 | -6.55% | 11.07 | 11.95 | 644740 | 73980 | 9.27% |
| 2025-02-17 | 12.49 | 11.91 | -0.32 | -2.62% | 11.83 | 12.83 | 847685 | 103757 | 12.19% |
| 2025-02-14 | 11.99 | 12.23 | 0.61 | 5.25% | 11.43 | 12.66 | 947171 | 113858 | 13.62% |
| 2025-02-13 | 11.54 | 11.62 | 0.09 | 0.78% | 11.35 | 11.72 | 486661 | 56321 | 7.00% |
| 2025-02-12 | 11.18 | 11.53 | 0.29 | 2.58% | 11.18 | 11.65 | 455205 | 52179 | 6.55% |
| 2025-02-11 | 11.33 | 11.24 | -0.26 | -2.26% | 11.18 | 11.58 | 517345 | 58737 | 7.44% |
| 2025-02-10 | 11.20 | 11.50 | 0.47 | 4.26% | 11.04 | 11.79 | 666763 | 76151 | 9.59% |
| 2025-02-07 | 10.65 | 11.03 | 0.36 | 3.37% | 10.65 | 11.36 | 660708 | 73160 | 9.50% |
| 2025-02-06 | 10.35 | 10.67 | 0.20 | 1.91% | 10.24 | 10.80 | 583501 | 61781 | 8.39% |
| 2025-02-05 | 10.05 | 10.47 | 0.95 | 9.98% | 9.85 | 10.47 | 422018 | 43311 | 6.07% |
| 2025-01-27 | 9.66 | 9.52 | -0.20 | -2.06% | 9.52 | 10.15 | 141923 | 13737 | 2.04% |
| 2025-01-24 | 9.50 | 9.72 | 0.12 | 1.25% | 9.49 | 9.85 | 132890 | 12846 | 1.91% |
| 2025-01-23 | 9.80 | 9.60 | -0.06 | -0.62% | 9.60 | 9.98 | 176631 | 17339 | 2.54% |
| 2025-01-22 | 9.71 | 9.66 | -0.07 | -0.72% | 9.61 | 9.81 | 100594 | 9765 | 1.45% |
| 2025-01-21 | 9.89 | 9.73 | -0.15 | -1.52% | 9.67 | 9.99 | 132175 | 12926 | 1.90% |
| 2025-01-20 | 9.74 | 9.88 | 0.22 | 2.28% | 9.57 | 10.11 | 201908 | 19853 | 2.90% |
| 2025-01-17 | 9.63 | 9.66 | -0.05 | -0.51% | 9.55 | 9.75 | 126819 | 12243 | 1.82% |
| 2025-01-16 | 9.73 | 9.71 | 0.02 | 0.21% | 9.60 | 9.90 | 157361 | 15326 | 2.26% |
| 2025-01-15 | 9.68 | 9.69 | 0.02 | 0.21% | 9.63 | 9.85 | 176339 | 17158 | 2.54% |
| 2025-01-14 | 9.29 | 9.67 | 0.43 | 4.65% | 9.20 | 9.71 | 198139 | 18858 | 2.85% |
| 2025-01-13 | 9.00 | 9.24 | 0.10 | 1.09% | 8.82 | 9.26 | 139845 | 12706 | 2.01% |
| 2025-01-10 | 9.54 | 9.14 | -0.43 | -4.49% | 9.14 | 9.64 | 170384 | 15987 | 2.45% |
| 2025-01-09 | 9.52 | 9.57 | 0.06 | 0.63% | 9.48 | 9.80 | 177538 | 17135 | 2.55% |
| 2025-01-08 | 9.65 | 9.51 | -0.16 | -1.65% | 9.15 | 9.76 | 231505 | 21933 | 3.33% |
| 2025-01-07 | 9.40 | 9.67 | 0.35 | 3.76% | 9.36 | 9.75 | 224071 | 21463 | 3.22% |
| 2025-01-06 | 9.68 | 9.32 | -0.59 | -5.95% | 9.28 | 9.85 | 294326 | 27854 | 4.23% |
| 2025-01-03 | 10.95 | 9.91 | -1.10 | -9.99% | 9.91 | 11.03 | 416857 | 42661 | 6.00% |
| 2025-01-02 | 11.18 | 11.01 | -0.44 | -3.84% | 10.80 | 11.40 | 289510 | 32127 | 4.16% |
| 2024-12-31 | 11.48 | 11.45 | 0.02 | 0.17% | 11.26 | 11.74 | 351088 | 40403 | 5.05% |
| 2024-12-30 | 11.66 | 11.43 | -0.09 | -0.78% | 11.31 | 11.83 | 325942 | 37678 | 4.69% |