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 02:00:40 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 | 9.78 | 9.14 | -1.02 | -10.04% | 9.14 | 9.81 | 392389 | 36808 | 3.99% |
| 2025-04-03 | 10.08 | 10.16 | 0.01 | 0.10% | 10.05 | 10.24 | 211176 | 21457 | 2.15% |
| 2025-04-02 | 10.23 | 10.15 | -0.10 | -0.98% | 10.12 | 10.25 | 169022 | 17195 | 1.72% |
| 2025-04-01 | 10.03 | 10.25 | 0.26 | 2.60% | 10.02 | 10.38 | 365659 | 37459 | 3.72% |
| 2025-03-31 | 10.18 | 9.99 | -0.25 | -2.44% | 9.98 | 10.25 | 234993 | 23688 | 2.39% |
| 2025-03-28 | 10.26 | 10.24 | -0.07 | -0.68% | 10.18 | 10.44 | 269366 | 27776 | 2.74% |
| 2025-03-27 | 10.10 | 10.31 | 0.19 | 1.88% | 9.96 | 10.40 | 361019 | 36850 | 3.67% |
| 2025-03-26 | 10.07 | 10.12 | 0.05 | 0.50% | 10.03 | 10.12 | 137490 | 13866 | 1.40% |
| 2025-03-25 | 10.00 | 10.07 | 0.10 | 1.00% | 9.94 | 10.08 | 157787 | 15820 | 1.60% |
| 2025-03-24 | 10.04 | 9.97 | -0.06 | -0.60% | 9.86 | 10.08 | 200567 | 20009 | 2.04% |
| 2025-03-21 | 10.13 | 10.03 | -0.10 | -0.99% | 9.99 | 10.21 | 242093 | 24479 | 2.46% |
| 2025-03-20 | 10.19 | 10.13 | 0.01 | 0.10% | 10.11 | 10.24 | 168356 | 17099 | 1.71% |
| 2025-03-19 | 10.11 | 10.12 | -0.02 | -0.20% | 10.06 | 10.23 | 194124 | 19688 | 1.97% |
| 2025-03-18 | 10.18 | 10.14 | 0.00 | 0.00% | 10.09 | 10.24 | 251308 | 25526 | 2.55% |
| 2025-03-17 | 10.13 | 10.14 | 0.09 | 0.90% | 9.98 | 10.19 | 383835 | 38766 | 3.90% |
| 2025-03-14 | 9.70 | 10.05 | 0.35 | 3.61% | 9.69 | 10.09 | 467976 | 46481 | 4.75% |
| 2025-03-13 | 9.66 | 9.70 | 0.03 | 0.31% | 9.61 | 9.71 | 131082 | 12660 | 1.33% |
| 2025-03-12 | 9.74 | 9.67 | -0.05 | -0.51% | 9.65 | 9.75 | 122718 | 11884 | 1.25% |
| 2025-03-11 | 9.59 | 9.72 | 0.09 | 0.93% | 9.53 | 9.76 | 162177 | 15693 | 1.65% |
| 2025-03-10 | 9.57 | 9.63 | 0.09 | 0.94% | 9.55 | 9.64 | 131196 | 12580 | 1.33% |
| 2025-03-07 | 9.63 | 9.54 | -0.10 | -1.04% | 9.52 | 9.63 | 155280 | 14834 | 1.58% |
| 2025-03-06 | 9.60 | 9.64 | 0.07 | 0.73% | 9.55 | 9.66 | 146409 | 14068 | 1.49% |
| 2025-03-05 | 9.63 | 9.57 | -0.07 | -0.73% | 9.48 | 9.64 | 137062 | 13074 | 1.39% |
| 2025-03-04 | 9.65 | 9.64 | 0.01 | 0.10% | 9.57 | 9.66 | 91442 | 8799 | 0.93% |
| 2025-03-03 | 9.62 | 9.63 | 0.00 | 0.00% | 9.60 | 9.73 | 134319 | 12978 | 1.36% |
| 2025-02-28 | 9.75 | 9.63 | -0.16 | -1.63% | 9.60 | 9.83 | 211838 | 20538 | 2.15% |
| 2025-02-27 | 9.78 | 9.79 | 0.03 | 0.31% | 9.67 | 9.80 | 152050 | 14813 | 1.54% |
| 2025-02-26 | 9.67 | 9.76 | 0.10 | 1.04% | 9.66 | 9.79 | 137688 | 13374 | 1.40% |
| 2025-02-25 | 9.76 | 9.66 | -0.15 | -1.53% | 9.66 | 9.76 | 153091 | 14868 | 1.56% |
| 2025-02-24 | 9.77 | 9.81 | 0.02 | 0.20% | 9.72 | 9.92 | 170367 | 16767 | 1.73% |
| 2025-02-21 | 9.86 | 9.79 | -0.08 | -0.81% | 9.75 | 9.94 | 192084 | 18807 | 1.95% |
| 2025-02-20 | 9.81 | 9.87 | 0.11 | 1.13% | 9.78 | 10.04 | 240752 | 23871 | 2.45% |
| 2025-02-19 | 9.72 | 9.76 | 0.03 | 0.31% | 9.68 | 9.82 | 128313 | 12497 | 1.30% |
| 2025-02-18 | 9.90 | 9.73 | -0.18 | -1.82% | 9.66 | 9.92 | 215011 | 21058 | 2.18% |
| 2025-02-17 | 10.05 | 9.91 | -0.11 | -1.10% | 9.87 | 10.06 | 223813 | 22250 | 2.27% |
| 2025-02-14 | 10.03 | 10.02 | 0.00 | 0.00% | 9.98 | 10.13 | 152948 | 15367 | 1.55% |
| 2025-02-13 | 10.00 | 10.02 | 0.03 | 0.30% | 9.98 | 10.07 | 158773 | 15933 | 1.61% |
| 2025-02-12 | 10.00 | 9.99 | -0.02 | -0.20% | 9.93 | 10.04 | 126148 | 12585 | 1.28% |
| 2025-02-11 | 10.15 | 10.01 | -0.14 | -1.38% | 9.98 | 10.16 | 167532 | 16807 | 1.70% |
| 2025-02-10 | 10.15 | 10.15 | 0.00 | 0.00% | 10.09 | 10.18 | 189222 | 19192 | 1.92% |
| 2025-02-07 | 10.00 | 10.15 | 0.16 | 1.60% | 9.97 | 10.21 | 315669 | 31937 | 3.21% |
| 2025-02-06 | 9.92 | 9.99 | 0.05 | 0.50% | 9.87 | 10.00 | 150432 | 14975 | 1.53% |
| 2025-02-05 | 9.95 | 9.94 | 0.06 | 0.61% | 9.87 | 9.98 | 134947 | 13399 | 1.37% |
| 2025-01-27 | 9.83 | 9.88 | 0.09 | 0.92% | 9.79 | 9.98 | 168974 | 16758 | 1.72% |
| 2025-01-24 | 9.78 | 9.79 | 0.00 | 0.00% | 9.66 | 9.81 | 163201 | 15925 | 1.66% |
| 2025-01-23 | 9.88 | 9.79 | -0.05 | -0.51% | 9.78 | 9.94 | 167455 | 16511 | 1.70% |
| 2025-01-22 | 9.92 | 9.84 | -0.12 | -1.20% | 9.79 | 9.96 | 168206 | 16587 | 1.71% |
| 2025-01-21 | 10.04 | 9.96 | -0.05 | -0.50% | 9.82 | 10.05 | 175996 | 17444 | 1.79% |
| 2025-01-20 | 9.73 | 10.01 | 0.33 | 3.41% | 9.71 | 10.10 | 352613 | 35224 | 3.58% |
| 2025-01-17 | 9.65 | 9.68 | 0.01 | 0.10% | 9.59 | 9.74 | 135279 | 13076 | 1.37% |
| 2025-01-16 | 9.72 | 9.67 | -0.03 | -0.31% | 9.61 | 9.84 | 143920 | 13983 | 1.46% |
| 2025-01-15 | 9.77 | 9.70 | -0.12 | -1.22% | 9.66 | 9.79 | 124874 | 12117 | 1.27% |
| 2025-01-14 | 9.63 | 9.82 | 0.19 | 1.97% | 9.60 | 9.82 | 196603 | 19112 | 2.00% |
| 2025-01-13 | 9.45 | 9.63 | 0.12 | 1.26% | 9.40 | 9.65 | 112113 | 10724 | 1.14% |
| 2025-01-10 | 9.67 | 9.51 | -0.16 | -1.65% | 9.48 | 9.69 | 125158 | 11982 | 1.27% |
| 2025-01-09 | 9.61 | 9.67 | 0.01 | 0.10% | 9.51 | 9.78 | 143170 | 13877 | 1.45% |
| 2025-01-08 | 9.74 | 9.66 | -0.08 | -0.82% | 9.46 | 9.80 | 242398 | 23330 | 2.46% |
| 2025-01-07 | 10.05 | 9.74 | -0.33 | -3.28% | 9.61 | 10.05 | 359148 | 35215 | 3.65% |
| 2025-01-06 | 9.81 | 10.07 | 0.26 | 2.65% | 9.79 | 10.11 | 416241 | 41599 | 4.23% |
| 2025-01-03 | 9.70 | 9.81 | 0.11 | 1.13% | 9.69 | 9.92 | 277590 | 27274 | 2.82% |
| 2025-01-02 | 9.92 | 9.70 | -0.24 | -2.41% | 9.63 | 9.97 | 248044 | 24356 | 2.52% |
| 2024-12-31 | 10.11 | 9.94 | -0.15 | -1.49% | 9.93 | 10.15 | 188651 | 18887 | 1.92% |
| 2024-12-30 | 10.20 | 10.09 | -0.10 | -0.98% | 10.04 | 10.23 | 219669 | 22213 | 2.23% |