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 20:09:16 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 | 11.50 | 11.21 | -0.46 | -3.94% | 10.97 | 11.88 | 312638 | 35621 | 3.61% |
| 2025-04-07 | 12.17 | 11.67 | -1.30 | -10.02% | 11.67 | 12.45 | 279858 | 33184 | 3.23% |
| 2025-04-03 | 12.85 | 12.97 | 0.02 | 0.15% | 12.77 | 13.17 | 211005 | 27388 | 2.44% |
| 2025-04-02 | 12.70 | 12.95 | 0.16 | 1.25% | 12.66 | 13.22 | 273443 | 35644 | 3.16% |
| 2025-04-01 | 12.94 | 12.79 | -0.06 | -0.47% | 12.76 | 13.01 | 188806 | 24326 | 2.18% |
| 2025-03-31 | 12.44 | 12.85 | 0.33 | 2.64% | 12.22 | 12.91 | 271475 | 34158 | 3.14% |
| 2025-03-28 | 12.61 | 12.52 | -0.13 | -1.03% | 12.45 | 12.70 | 120430 | 15117 | 1.39% |
| 2025-03-27 | 12.72 | 12.65 | -0.11 | -0.86% | 12.43 | 12.79 | 153580 | 19371 | 1.77% |
| 2025-03-26 | 12.79 | 12.76 | 0.03 | 0.24% | 12.75 | 12.93 | 135409 | 17368 | 1.56% |
| 2025-03-25 | 12.89 | 12.73 | -0.18 | -1.39% | 12.61 | 13.02 | 161011 | 20562 | 1.86% |
| 2025-03-24 | 12.92 | 12.91 | -0.01 | -0.08% | 12.59 | 13.00 | 204240 | 26032 | 2.36% |
| 2025-03-21 | 13.18 | 12.92 | -0.29 | -2.20% | 12.86 | 13.23 | 229317 | 29858 | 2.65% |
| 2025-03-20 | 13.35 | 13.21 | -0.12 | -0.90% | 13.18 | 13.48 | 202411 | 26998 | 2.34% |
| 2025-03-19 | 13.45 | 13.33 | -0.13 | -0.97% | 13.22 | 13.47 | 188005 | 25040 | 2.17% |
| 2025-03-18 | 13.44 | 13.46 | 0.02 | 0.15% | 13.32 | 13.55 | 214091 | 28762 | 2.47% |
| 2025-03-17 | 13.70 | 13.44 | -0.22 | -1.61% | 13.39 | 13.70 | 279543 | 37703 | 3.23% |
| 2025-03-14 | 13.85 | 13.66 | -0.15 | -1.09% | 13.51 | 13.97 | 419633 | 57259 | 4.85% |
| 2025-03-13 | 13.47 | 13.81 | 0.41 | 3.06% | 13.23 | 14.02 | 677818 | 92689 | 7.83% |
| 2025-03-12 | 13.30 | 13.40 | 0.22 | 1.67% | 13.22 | 13.83 | 530872 | 71908 | 6.13% |
| 2025-03-11 | 12.70 | 13.18 | 0.22 | 1.70% | 12.68 | 13.19 | 318346 | 41506 | 3.68% |
| 2025-03-10 | 13.27 | 12.96 | 0.03 | 0.23% | 12.89 | 13.30 | 260781 | 33968 | 3.01% |
| 2025-03-07 | 13.05 | 12.93 | -0.12 | -0.92% | 12.82 | 13.23 | 319688 | 41736 | 4.11% |
| 2025-03-06 | 13.06 | 13.05 | 0.01 | 0.08% | 12.96 | 13.22 | 391345 | 51186 | 5.03% |
| 2025-03-05 | 12.26 | 13.04 | 0.73 | 5.93% | 12.21 | 13.37 | 480405 | 61276 | 6.17% |
| 2025-03-04 | 12.21 | 12.31 | 0.00 | 0.00% | 12.10 | 12.40 | 193006 | 23711 | 2.48% |
| 2025-03-03 | 12.43 | 12.31 | -0.17 | -1.36% | 12.24 | 12.63 | 278530 | 34665 | 3.58% |
| 2025-02-28 | 13.12 | 12.48 | -0.77 | -5.81% | 12.42 | 13.22 | 416866 | 53035 | 5.35% |
| 2025-02-27 | 13.30 | 13.25 | -0.05 | -0.38% | 12.95 | 13.45 | 424841 | 56111 | 5.46% |
| 2025-02-26 | 12.81 | 13.30 | 0.49 | 3.83% | 12.69 | 13.38 | 569016 | 74812 | 7.31% |
| 2025-02-25 | 12.87 | 12.81 | -0.33 | -2.51% | 12.70 | 13.12 | 394726 | 50869 | 5.07% |
| 2025-02-24 | 12.80 | 13.14 | 0.27 | 2.10% | 12.58 | 13.27 | 550429 | 71167 | 7.07% |
| 2025-02-21 | 12.78 | 12.87 | 0.19 | 1.50% | 12.57 | 12.99 | 501938 | 64148 | 6.45% |
| 2025-02-20 | 12.65 | 12.68 | -0.10 | -0.78% | 12.52 | 12.81 | 413644 | 52359 | 5.31% |
| 2025-02-19 | 12.10 | 12.78 | 0.65 | 5.36% | 12.05 | 12.98 | 600106 | 75856 | 7.71% |
| 2025-02-18 | 12.43 | 12.13 | -0.30 | -2.41% | 12.04 | 12.47 | 375651 | 46089 | 4.82% |
| 2025-02-17 | 12.03 | 12.43 | 0.40 | 3.33% | 12.02 | 12.58 | 523875 | 64693 | 6.73% |
| 2025-02-14 | 12.01 | 12.03 | -0.16 | -1.31% | 11.99 | 12.25 | 340552 | 41168 | 4.37% |
| 2025-02-13 | 11.81 | 12.19 | 0.36 | 3.04% | 11.59 | 12.60 | 696670 | 84589 | 8.95% |
| 2025-02-12 | 11.76 | 11.83 | 0.09 | 0.77% | 11.67 | 11.88 | 259270 | 30593 | 3.33% |
| 2025-02-11 | 11.78 | 11.74 | -0.05 | -0.42% | 11.63 | 11.80 | 198124 | 23152 | 2.54% |
| 2025-02-10 | 11.91 | 11.79 | -0.13 | -1.09% | 11.69 | 11.96 | 289802 | 34137 | 3.72% |
| 2025-02-07 | 11.99 | 11.92 | -0.13 | -1.08% | 11.78 | 12.06 | 371123 | 44318 | 4.77% |
| 2025-02-06 | 11.39 | 12.05 | 0.62 | 5.42% | 11.30 | 12.08 | 443073 | 52423 | 5.69% |
| 2025-02-05 | 11.45 | 11.43 | 0.11 | 0.97% | 11.31 | 11.60 | 208151 | 23849 | 2.67% |
| 2025-01-27 | 11.85 | 11.32 | -0.53 | -4.47% | 11.32 | 11.95 | 275244 | 31837 | 3.53% |
| 2025-01-24 | 11.44 | 11.85 | 0.42 | 3.67% | 11.41 | 11.98 | 354992 | 41820 | 4.56% |
| 2025-01-23 | 11.59 | 11.43 | -0.02 | -0.17% | 11.43 | 11.80 | 251061 | 29179 | 3.22% |
| 2025-01-22 | 11.45 | 11.45 | -0.08 | -0.69% | 11.40 | 11.60 | 168534 | 19367 | 2.16% |
| 2025-01-21 | 11.74 | 11.53 | -0.13 | -1.11% | 11.33 | 11.76 | 237857 | 27320 | 3.05% |
| 2025-01-20 | 11.76 | 11.66 | 0.03 | 0.26% | 11.57 | 11.95 | 232482 | 27287 | 2.99% |
| 2025-01-17 | 11.68 | 11.63 | -0.08 | -0.68% | 11.58 | 11.82 | 198893 | 23214 | 2.55% |
| 2025-01-16 | 11.94 | 11.71 | -0.08 | -0.68% | 11.56 | 12.02 | 298635 | 35153 | 3.84% |
| 2025-01-15 | 11.86 | 11.79 | -0.07 | -0.59% | 11.72 | 12.32 | 472532 | 56429 | 6.07% |
| 2025-01-14 | 10.91 | 11.86 | 0.91 | 8.31% | 10.84 | 12.05 | 607982 | 70355 | 7.81% |
| 2025-01-13 | 10.65 | 10.95 | 0.15 | 1.39% | 10.57 | 11.20 | 258415 | 28249 | 3.32% |
| 2025-01-10 | 11.08 | 10.80 | -0.05 | -0.46% | 10.66 | 11.32 | 349283 | 38372 | 4.49% |
| 2025-01-09 | 10.66 | 10.85 | 0.17 | 1.59% | 10.66 | 11.14 | 277612 | 30433 | 3.57% |
| 2025-01-08 | 10.81 | 10.68 | -0.18 | -1.66% | 10.45 | 10.81 | 244779 | 25885 | 3.14% |
| 2025-01-07 | 10.73 | 10.86 | 0.07 | 0.65% | 10.65 | 10.92 | 161366 | 17489 | 2.07% |
| 2025-01-06 | 10.71 | 10.79 | 0.07 | 0.65% | 10.62 | 10.99 | 187242 | 20207 | 2.40% |
| 2025-01-03 | 10.87 | 10.72 | -0.13 | -1.20% | 10.59 | 10.98 | 204358 | 22020 | 2.62% |
| 2025-01-02 | 11.29 | 10.85 | -0.43 | -3.81% | 10.71 | 11.31 | 261931 | 28900 | 3.36% |
| 2024-12-31 | 11.72 | 11.28 | -0.38 | -3.26% | 11.25 | 11.75 | 189898 | 21722 | 2.44% |
| 2024-12-30 | 11.75 | 11.66 | -0.14 | -1.19% | 11.62 | 11.92 | 188957 | 22202 | 2.43% |