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：2025-04-09 00:54:39 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 | 9.19 | 9.37 | 0.18 | 1.96% | 8.98 | 9.69 | 112955 | 10491 | 2.47% |
| 2025-04-07 | 9.88 | 9.19 | -1.02 | -9.99% | 9.19 | 9.88 | 76137 | 7127 | 1.66% |
| 2025-04-03 | 10.11 | 10.21 | 0.04 | 0.39% | 10.06 | 10.26 | 44425 | 4533 | 0.97% |
| 2025-04-02 | 10.11 | 10.17 | 0.02 | 0.20% | 10.10 | 10.22 | 36485 | 3708 | 0.80% |
| 2025-04-01 | 9.98 | 10.15 | 0.20 | 2.01% | 9.98 | 10.24 | 81545 | 8266 | 1.78% |
| 2025-03-31 | 10.02 | 9.95 | -0.12 | -1.19% | 9.86 | 10.08 | 54224 | 5395 | 1.19% |
| 2025-03-28 | 10.19 | 10.07 | -0.14 | -1.37% | 10.03 | 10.24 | 55133 | 5566 | 1.21% |
| 2025-03-27 | 10.35 | 10.21 | -0.20 | -1.92% | 10.19 | 10.39 | 65538 | 6720 | 1.43% |
| 2025-03-26 | 10.31 | 10.41 | -0.03 | -0.29% | 10.25 | 10.48 | 90177 | 9366 | 1.97% |
| 2025-03-25 | 10.19 | 10.44 | 0.20 | 1.95% | 10.18 | 10.74 | 120067 | 12493 | 2.62% |
| 2025-03-24 | 10.46 | 10.24 | -0.19 | -1.82% | 10.06 | 10.49 | 87719 | 8975 | 1.92% |
| 2025-03-21 | 10.38 | 10.43 | 0.03 | 0.29% | 10.36 | 10.57 | 88202 | 9241 | 1.93% |
| 2025-03-20 | 10.38 | 10.40 | -0.02 | -0.19% | 10.35 | 10.47 | 43733 | 4555 | 0.96% |
| 2025-03-19 | 10.52 | 10.42 | -0.09 | -0.86% | 10.36 | 10.52 | 58244 | 6054 | 1.27% |
| 2025-03-18 | 10.44 | 10.51 | 0.07 | 0.67% | 10.43 | 10.60 | 53783 | 5638 | 1.18% |
| 2025-03-17 | 10.58 | 10.44 | -0.13 | -1.23% | 10.43 | 10.68 | 77664 | 8156 | 1.70% |
| 2025-03-14 | 10.26 | 10.57 | 0.34 | 3.32% | 10.20 | 10.78 | 169495 | 17828 | 3.71% |
| 2025-03-13 | 10.27 | 10.23 | -0.07 | -0.68% | 10.14 | 10.30 | 55788 | 5698 | 1.22% |
| 2025-03-12 | 10.26 | 10.30 | 0.05 | 0.49% | 10.23 | 10.35 | 60649 | 6243 | 1.33% |
| 2025-03-11 | 10.13 | 10.25 | 0.03 | 0.29% | 10.08 | 10.26 | 49068 | 4978 | 1.07% |
| 2025-03-10 | 10.20 | 10.22 | 0.02 | 0.20% | 10.18 | 10.26 | 42130 | 4302 | 0.92% |
| 2025-03-07 | 10.25 | 10.20 | -0.08 | -0.78% | 10.16 | 10.31 | 68937 | 7061 | 1.51% |
| 2025-03-06 | 10.24 | 10.28 | 0.03 | 0.29% | 10.17 | 10.31 | 82486 | 8459 | 1.80% |
| 2025-03-05 | 10.31 | 10.25 | -0.06 | -0.58% | 10.15 | 10.37 | 64942 | 6629 | 1.42% |
| 2025-03-04 | 10.18 | 10.31 | 0.13 | 1.28% | 10.09 | 10.31 | 82262 | 8400 | 1.80% |
| 2025-03-03 | 10.05 | 10.18 | 0.13 | 1.29% | 10.00 | 10.29 | 89159 | 9083 | 1.95% |
| 2025-02-28 | 10.03 | 10.05 | -0.02 | -0.20% | 9.98 | 10.30 | 103905 | 10544 | 2.27% |
| 2025-02-27 | 10.15 | 10.07 | -0.07 | -0.69% | 9.95 | 10.16 | 56079 | 5635 | 1.23% |
| 2025-02-26 | 10.06 | 10.14 | 0.06 | 0.60% | 10.05 | 10.18 | 59670 | 6036 | 1.30% |
| 2025-02-25 | 10.25 | 10.08 | -0.23 | -2.23% | 10.02 | 10.25 | 94994 | 9616 | 2.08% |
| 2025-02-24 | 9.97 | 10.31 | 0.34 | 3.41% | 9.95 | 10.37 | 153565 | 15725 | 3.36% |
| 2025-02-21 | 10.05 | 9.97 | -0.04 | -0.40% | 9.91 | 10.05 | 67096 | 6677 | 1.47% |
| 2025-02-20 | 10.10 | 10.01 | -0.09 | -0.89% | 9.95 | 10.10 | 67273 | 6717 | 1.47% |
| 2025-02-19 | 9.97 | 10.10 | 0.10 | 1.00% | 9.96 | 10.22 | 85135 | 8595 | 1.86% |
| 2025-02-18 | 10.02 | 10.00 | -0.03 | -0.30% | 9.94 | 10.33 | 123064 | 12460 | 2.69% |
| 2025-02-17 | 9.99 | 10.03 | 0.08 | 0.80% | 9.97 | 10.09 | 57637 | 5779 | 1.26% |
| 2025-02-14 | 10.00 | 9.95 | -0.06 | -0.60% | 9.90 | 10.04 | 39800 | 3967 | 0.87% |
| 2025-02-13 | 10.03 | 10.01 | -0.01 | -0.10% | 10.00 | 10.14 | 53594 | 5388 | 1.17% |
| 2025-02-12 | 10.00 | 10.02 | 0.04 | 0.40% | 9.93 | 10.08 | 52584 | 5260 | 1.15% |
| 2025-02-11 | 10.00 | 9.98 | -0.02 | -0.20% | 9.91 | 10.04 | 43663 | 4350 | 0.95% |
| 2025-02-10 | 9.95 | 10.00 | 0.04 | 0.40% | 9.93 | 10.05 | 60926 | 6092 | 1.33% |
| 2025-02-07 | 9.95 | 9.96 | 0.05 | 0.50% | 9.82 | 10.02 | 70098 | 6974 | 1.53% |
| 2025-02-06 | 9.78 | 9.91 | 0.15 | 1.54% | 9.67 | 9.91 | 53881 | 5289 | 1.18% |
| 2025-02-05 | 9.81 | 9.76 | 0.00 | 0.00% | 9.72 | 9.87 | 38333 | 3749 | 0.84% |
| 2025-01-27 | 9.77 | 9.76 | 0.01 | 0.10% | 9.76 | 9.91 | 32829 | 3229 | 0.72% |
| 2025-01-24 | 9.72 | 9.75 | 0.06 | 0.62% | 9.62 | 9.76 | 33853 | 3287 | 0.74% |
| 2025-01-23 | 9.81 | 9.69 | -0.02 | -0.21% | 9.68 | 9.94 | 40708 | 4001 | 0.89% |
| 2025-01-22 | 9.77 | 9.71 | -0.10 | -1.02% | 9.69 | 9.83 | 26912 | 2622 | 0.59% |
| 2025-01-21 | 9.91 | 9.81 | -0.08 | -0.81% | 9.78 | 9.98 | 40721 | 4013 | 0.89% |
| 2025-01-20 | 9.91 | 9.89 | 0.30 | 3.13% | 9.79 | 10.08 | 95430 | 9460 | 2.09% |
| 2025-01-17 | 9.46 | 9.59 | 0.06 | 0.63% | 9.43 | 9.60 | 33998 | 3243 | 0.74% |
| 2025-01-16 | 9.50 | 9.53 | 0.04 | 0.42% | 9.43 | 9.63 | 36690 | 3503 | 0.80% |
| 2025-01-15 | 9.52 | 9.49 | -0.02 | -0.21% | 9.40 | 9.67 | 43811 | 4168 | 0.96% |
| 2025-01-14 | 9.23 | 9.51 | 0.28 | 3.03% | 9.23 | 9.52 | 47354 | 4463 | 1.04% |
| 2025-01-13 | 9.13 | 9.23 | 0.04 | 0.44% | 9.03 | 9.27 | 33832 | 3099 | 0.74% |
| 2025-01-10 | 9.43 | 9.19 | -0.29 | -3.06% | 9.19 | 9.53 | 43247 | 4041 | 0.95% |
| 2025-01-09 | 9.53 | 9.48 | -0.08 | -0.84% | 9.47 | 9.59 | 32147 | 3064 | 0.70% |
| 2025-01-08 | 9.69 | 9.56 | -0.12 | -1.24% | 9.31 | 9.69 | 49547 | 4707 | 1.08% |
| 2025-01-07 | 9.50 | 9.68 | 0.16 | 1.68% | 9.46 | 9.69 | 35290 | 3377 | 0.77% |
| 2025-01-06 | 9.47 | 9.52 | 0.10 | 1.06% | 9.24 | 9.60 | 41426 | 3910 | 0.91% |
| 2025-01-03 | 9.77 | 9.42 | -0.33 | -3.38% | 9.38 | 9.81 | 68636 | 6586 | 1.50% |
| 2025-01-02 | 9.96 | 9.75 | -0.23 | -2.30% | 9.64 | 10.12 | 68055 | 6711 | 1.50% |
| 2024-12-31 | 10.29 | 9.98 | -0.31 | -3.01% | 9.97 | 10.34 | 61135 | 6196 | 1.35% |
| 2024-12-30 | 10.27 | 10.29 | -0.04 | -0.39% | 10.24 | 10.36 | 36122 | 3722 | 0.80% |