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：2025-04-07 22:31:22 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 | 9.43 | 8.89 | -0.99 | -10.02% | 8.89 | 9.69 | 81670 | 7442 | 1.70% |
| 2025-04-03 | 9.98 | 9.88 | -0.09 | -0.90% | 9.84 | 10.04 | 38850 | 3854 | 0.81% |
| 2025-04-02 | 10.17 | 9.97 | -0.20 | -1.97% | 9.90 | 10.18 | 49648 | 4979 | 1.04% |
| 2025-04-01 | 10.09 | 10.17 | 0.08 | 0.79% | 10.08 | 10.26 | 33691 | 3422 | 0.70% |
| 2025-03-31 | 10.10 | 10.09 | -0.08 | -0.79% | 10.00 | 10.17 | 45398 | 4576 | 0.95% |
| 2025-03-28 | 10.33 | 10.17 | -0.16 | -1.55% | 10.16 | 10.39 | 38915 | 3990 | 0.81% |
| 2025-03-27 | 10.39 | 10.33 | -0.05 | -0.48% | 10.21 | 10.47 | 39358 | 4063 | 0.82% |
| 2025-03-26 | 10.48 | 10.38 | -0.06 | -0.57% | 10.35 | 10.50 | 35228 | 3664 | 0.74% |
| 2025-03-25 | 10.48 | 10.44 | 0.04 | 0.38% | 10.37 | 10.65 | 43281 | 4531 | 0.90% |
| 2025-03-24 | 10.56 | 10.40 | -0.16 | -1.52% | 10.29 | 10.64 | 65646 | 6842 | 1.37% |
| 2025-03-21 | 10.70 | 10.56 | -0.13 | -1.22% | 10.50 | 10.78 | 51437 | 5454 | 1.07% |
| 2025-03-20 | 10.75 | 10.69 | -0.10 | -0.93% | 10.69 | 10.95 | 46296 | 4987 | 0.97% |
| 2025-03-19 | 10.98 | 10.79 | -0.16 | -1.46% | 10.77 | 10.98 | 54882 | 5935 | 1.15% |
| 2025-03-18 | 10.85 | 10.95 | 0.12 | 1.11% | 10.76 | 11.11 | 83962 | 9195 | 1.75% |
| 2025-03-17 | 10.96 | 10.83 | -0.11 | -1.01% | 10.80 | 11.01 | 64897 | 7045 | 1.35% |
| 2025-03-14 | 10.95 | 10.94 | 0.00 | 0.00% | 10.75 | 10.98 | 63886 | 6950 | 1.33% |
| 2025-03-13 | 11.10 | 10.94 | -0.14 | -1.26% | 10.78 | 11.13 | 70530 | 7692 | 1.47% |
| 2025-03-12 | 11.18 | 11.08 | -0.08 | -0.72% | 11.08 | 11.42 | 68680 | 7688 | 1.43% |
| 2025-03-11 | 10.88 | 11.16 | 0.25 | 2.29% | 10.77 | 11.30 | 80260 | 8896 | 1.68% |
| 2025-03-10 | 11.10 | 10.91 | -0.27 | -2.42% | 10.89 | 11.21 | 68229 | 7519 | 1.42% |
| 2025-03-07 | 10.95 | 11.18 | 0.13 | 1.18% | 10.86 | 11.30 | 105844 | 11781 | 2.21% |
| 2025-03-06 | 10.76 | 11.05 | 0.30 | 2.79% | 10.74 | 11.19 | 91361 | 10031 | 1.91% |
| 2025-03-05 | 10.79 | 10.75 | -0.08 | -0.74% | 10.55 | 10.81 | 56764 | 6069 | 1.19% |
| 2025-03-04 | 10.50 | 10.83 | 0.34 | 3.24% | 10.50 | 10.99 | 77490 | 8352 | 1.62% |
| 2025-03-03 | 10.59 | 10.49 | -0.11 | -1.04% | 10.46 | 10.75 | 53960 | 5722 | 1.13% |
| 2025-02-28 | 10.91 | 10.60 | -0.44 | -3.99% | 10.54 | 11.04 | 74579 | 8009 | 1.56% |
| 2025-02-27 | 11.19 | 11.04 | -0.14 | -1.25% | 10.87 | 11.38 | 81417 | 8978 | 1.70% |
| 2025-02-26 | 11.24 | 11.18 | 0.09 | 0.81% | 11.05 | 11.26 | 70027 | 7812 | 1.46% |
| 2025-02-25 | 10.98 | 11.09 | -0.10 | -0.89% | 10.97 | 11.35 | 82356 | 9190 | 1.72% |
| 2025-02-24 | 10.90 | 11.19 | 0.21 | 1.91% | 10.81 | 11.38 | 125590 | 13930 | 2.62% |
| 2025-02-21 | 11.10 | 10.98 | -0.25 | -2.23% | 10.91 | 11.10 | 117060 | 12861 | 2.44% |
| 2025-02-20 | 10.44 | 11.23 | 0.76 | 7.26% | 10.42 | 11.43 | 229326 | 25028 | 4.79% |
| 2025-02-19 | 10.31 | 10.47 | 0.42 | 4.18% | 10.13 | 10.60 | 109351 | 11356 | 2.28% |
| 2025-02-18 | 10.30 | 10.05 | -0.25 | -2.43% | 10.01 | 10.34 | 71995 | 7306 | 1.50% |
| 2025-02-17 | 10.22 | 10.30 | 0.08 | 0.78% | 10.09 | 10.32 | 72010 | 7367 | 1.50% |
| 2025-02-14 | 10.29 | 10.22 | -0.07 | -0.68% | 10.08 | 10.35 | 78639 | 8016 | 1.64% |
| 2025-02-13 | 10.41 | 10.29 | -0.14 | -1.34% | 10.26 | 10.44 | 58149 | 6017 | 1.21% |
| 2025-02-12 | 10.36 | 10.43 | 0.05 | 0.48% | 10.30 | 10.48 | 64354 | 6686 | 1.34% |
| 2025-02-11 | 10.74 | 10.38 | -0.36 | -3.35% | 10.23 | 10.78 | 116992 | 12151 | 2.44% |
| 2025-02-10 | 10.30 | 10.74 | 0.48 | 4.68% | 10.30 | 10.75 | 121656 | 12925 | 2.54% |
| 2025-02-07 | 10.35 | 10.26 | -0.16 | -1.54% | 10.17 | 10.56 | 116469 | 12097 | 2.43% |
| 2025-02-06 | 9.93 | 10.42 | 0.47 | 4.72% | 9.65 | 10.55 | 134598 | 13560 | 2.81% |
| 2025-02-05 | 9.72 | 9.95 | -0.85 | -7.87% | 9.72 | 10.10 | 178629 | 17761 | 3.73% |
| 2025-01-27 | 11.04 | 10.80 | -0.12 | -1.10% | 10.80 | 11.10 | 54549 | 5938 | 1.14% |
| 2025-01-24 | 11.09 | 10.92 | -0.30 | -2.67% | 10.70 | 11.15 | 136609 | 14903 | 2.85% |
| 2025-01-23 | 11.68 | 11.22 | -0.28 | -2.43% | 11.17 | 11.69 | 88023 | 10039 | 1.84% |
| 2025-01-22 | 11.60 | 11.50 | -0.16 | -1.37% | 11.43 | 11.65 | 48911 | 5629 | 1.02% |
| 2025-01-21 | 11.97 | 11.66 | -0.28 | -2.35% | 11.61 | 11.99 | 79837 | 9354 | 1.67% |
| 2025-01-20 | 11.76 | 11.94 | 0.47 | 4.10% | 11.72 | 12.32 | 139900 | 16825 | 2.92% |
| 2025-01-17 | 11.40 | 11.47 | 0.16 | 1.41% | 11.21 | 11.59 | 59680 | 6818 | 1.25% |
| 2025-01-16 | 11.34 | 11.31 | 0.00 | 0.00% | 11.23 | 11.60 | 60883 | 6932 | 1.27% |
| 2025-01-15 | 11.59 | 11.31 | -0.30 | -2.58% | 11.24 | 11.60 | 70462 | 7993 | 1.47% |
| 2025-01-14 | 11.33 | 11.61 | 0.38 | 3.38% | 11.14 | 11.61 | 80507 | 9218 | 1.68% |
| 2025-01-13 | 11.08 | 11.23 | -0.03 | -0.27% | 11.00 | 11.44 | 80181 | 9000 | 1.67% |
| 2025-01-10 | 11.83 | 11.26 | -0.26 | -2.26% | 11.22 | 12.03 | 161497 | 18915 | 3.37% |
| 2025-01-09 | 11.03 | 11.52 | 0.46 | 4.16% | 11.03 | 11.77 | 114544 | 13154 | 2.39% |
| 2025-01-08 | 11.23 | 11.06 | -0.26 | -2.30% | 10.77 | 11.29 | 87150 | 9599 | 1.82% |
| 2025-01-07 | 11.18 | 11.32 | 0.03 | 0.27% | 10.98 | 11.35 | 88437 | 9888 | 1.85% |
| 2025-01-06 | 11.10 | 11.29 | 0.21 | 1.90% | 11.10 | 11.85 | 111628 | 12691 | 2.33% |
| 2025-01-03 | 11.72 | 11.08 | -0.87 | -7.28% | 11.03 | 11.95 | 187267 | 21331 | 3.91% |
| 2025-01-02 | 11.21 | 11.95 | 0.80 | 7.17% | 11.21 | 12.27 | 238142 | 28560 | 4.97% |
| 2024-12-31 | 11.64 | 11.15 | -0.45 | -3.88% | 11.12 | 11.73 | 71443 | 8092 | 1.49% |
| 2024-12-30 | 11.41 | 11.60 | 0.21 | 1.84% | 11.11 | 11.95 | 111186 | 12866 | 2.32% |