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 20:44:31 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 | 11.61 | 11.08 | -1.21 | -9.85% | 11.06 | 11.90 | 88462 | 9999 | 7.49% |
| 2025-04-07 | 12.96 | 12.29 | -1.36 | -9.96% | 12.29 | 12.96 | 21604 | 2674 | 1.83% |
| 2025-04-03 | 13.75 | 13.65 | -0.29 | -2.08% | 13.50 | 13.99 | 39235 | 5380 | 3.32% |
| 2025-04-02 | 13.61 | 13.94 | 0.31 | 2.27% | 13.55 | 14.23 | 50764 | 7071 | 4.30% |
| 2025-04-01 | 13.80 | 13.63 | -0.07 | -0.51% | 13.60 | 13.97 | 46485 | 6403 | 4.21% |
| 2025-03-31 | 13.79 | 13.70 | -0.08 | -0.58% | 13.28 | 13.82 | 59720 | 8077 | 5.41% |
| 2025-03-28 | 14.10 | 13.78 | -0.41 | -2.89% | 13.62 | 14.24 | 77374 | 10717 | 7.01% |
| 2025-03-27 | 14.90 | 14.19 | -0.70 | -4.70% | 14.17 | 15.05 | 81514 | 11753 | 7.38% |
| 2025-03-26 | 14.67 | 14.89 | 0.51 | 3.55% | 14.42 | 15.18 | 89466 | 13356 | 8.10% |
| 2025-03-25 | 14.69 | 14.38 | -0.32 | -2.18% | 14.18 | 14.88 | 102660 | 14878 | 9.30% |
| 2025-03-24 | 15.65 | 14.70 | -1.10 | -6.96% | 14.30 | 15.65 | 165906 | 24675 | 15.02% |
| 2025-03-21 | 16.20 | 15.80 | -0.83 | -4.99% | 15.71 | 17.00 | 200268 | 32449 | 18.13% |
| 2025-03-20 | 15.69 | 16.63 | 0.91 | 5.79% | 15.30 | 16.79 | 248190 | 40096 | 22.47% |
| 2025-03-19 | 15.28 | 15.72 | 0.45 | 2.95% | 15.12 | 15.97 | 213718 | 33348 | 19.35% |
| 2025-03-18 | 15.34 | 15.27 | 0.05 | 0.33% | 15.08 | 15.49 | 152857 | 23314 | 13.84% |
| 2025-03-17 | 14.86 | 15.22 | -0.05 | -0.33% | 14.82 | 15.37 | 189380 | 28507 | 17.15% |
| 2025-03-14 | 15.70 | 15.27 | -1.22 | -7.40% | 14.84 | 16.03 | 338842 | 51404 | 30.68% |
| 2025-03-13 | 17.68 | 16.49 | -1.83 | -9.99% | 16.49 | 19.60 | 433896 | 76001 | 39.29% |
| 2025-03-12 | 17.73 | 18.32 | 1.67 | 10.03% | 17.48 | 18.32 | 232201 | 42118 | 21.03% |
| 2025-03-11 | 16.65 | 16.65 | 1.51 | 9.97% | 16.65 | 16.65 | 34381 | 5724 | 3.11% |
| 2025-03-10 | 13.64 | 15.14 | 1.38 | 10.03% | 13.62 | 15.14 | 89099 | 13022 | 8.07% |
| 2025-03-07 | 13.69 | 13.76 | 0.24 | 1.78% | 13.60 | 13.96 | 57507 | 7903 | 5.21% |
| 2025-03-06 | 13.61 | 13.52 | -0.09 | -0.66% | 13.51 | 13.75 | 62887 | 8550 | 5.69% |
| 2025-03-05 | 13.22 | 13.61 | 0.35 | 2.64% | 13.10 | 13.74 | 84555 | 11420 | 7.66% |
| 2025-03-04 | 12.87 | 13.26 | 0.53 | 4.16% | 12.68 | 13.48 | 79527 | 10503 | 7.20% |
| 2025-03-03 | 12.88 | 12.73 | -0.15 | -1.16% | 12.68 | 13.19 | 65101 | 8407 | 5.89% |
| 2025-02-28 | 13.48 | 12.88 | -0.72 | -5.29% | 12.82 | 13.80 | 100437 | 13167 | 9.09% |
| 2025-02-27 | 14.99 | 13.60 | -0.63 | -4.43% | 13.36 | 14.99 | 211985 | 29782 | 19.19% |
| 2025-02-26 | 13.02 | 14.23 | 1.29 | 9.97% | 13.02 | 14.23 | 55248 | 7815 | 5.00% |
| 2025-02-25 | 12.50 | 12.94 | 0.25 | 1.97% | 12.44 | 13.20 | 59894 | 7750 | 5.42% |
| 2025-02-24 | 12.69 | 12.69 | -0.08 | -0.63% | 12.58 | 13.00 | 49182 | 6261 | 4.45% |
| 2025-02-21 | 12.92 | 12.77 | -0.15 | -1.16% | 12.65 | 12.99 | 44436 | 5673 | 4.02% |
| 2025-02-20 | 13.06 | 12.92 | -0.14 | -1.07% | 12.89 | 13.19 | 53400 | 6942 | 4.84% |
| 2025-02-19 | 12.52 | 13.06 | 0.53 | 4.23% | 12.34 | 13.11 | 64190 | 8294 | 5.81% |
| 2025-02-18 | 12.51 | 12.53 | -0.10 | -0.79% | 12.44 | 12.82 | 47361 | 5993 | 4.29% |
| 2025-02-17 | 12.29 | 12.63 | 0.33 | 2.68% | 12.23 | 12.64 | 39000 | 4870 | 3.53% |
| 2025-02-14 | 12.13 | 12.30 | 0.16 | 1.32% | 12.10 | 12.32 | 29103 | 3551 | 2.64% |
| 2025-02-13 | 12.29 | 12.14 | -0.17 | -1.38% | 12.12 | 12.43 | 32139 | 3931 | 2.91% |
| 2025-02-12 | 12.36 | 12.31 | -0.10 | -0.81% | 12.20 | 12.45 | 33352 | 4103 | 3.02% |
| 2025-02-11 | 12.33 | 12.41 | 0.11 | 0.89% | 12.22 | 12.90 | 37157 | 4608 | 3.36% |
| 2025-02-10 | 12.30 | 12.30 | 0.00 | 0.00% | 12.11 | 12.39 | 36168 | 4425 | 3.27% |
| 2025-02-07 | 12.56 | 12.30 | -0.26 | -2.07% | 12.15 | 12.67 | 55501 | 6887 | 5.03% |
| 2025-02-06 | 12.24 | 12.56 | 0.32 | 2.61% | 12.10 | 12.58 | 57931 | 7201 | 5.25% |
| 2025-02-05 | 12.30 | 12.24 | 0.25 | 2.09% | 12.00 | 12.30 | 43604 | 5324 | 3.95% |
| 2025-01-27 | 12.31 | 11.99 | -0.32 | -2.60% | 11.77 | 12.32 | 65995 | 7969 | 5.98% |
| 2025-01-24 | 11.76 | 12.31 | 0.48 | 4.06% | 11.76 | 12.88 | 122246 | 14819 | 11.07% |
| 2025-01-23 | 11.70 | 11.83 | 0.40 | 3.50% | 11.57 | 12.57 | 116288 | 14235 | 10.53% |
| 2025-01-22 | 11.42 | 11.43 | -0.04 | -0.35% | 11.21 | 11.69 | 29425 | 3380 | 2.66% |
| 2025-01-21 | 11.70 | 11.47 | -0.13 | -1.12% | 11.31 | 11.74 | 21938 | 2512 | 1.99% |
| 2025-01-20 | 11.44 | 11.60 | 0.27 | 2.38% | 11.23 | 11.72 | 41769 | 4819 | 3.78% |
| 2025-01-17 | 11.20 | 11.33 | 0.11 | 0.98% | 11.09 | 11.52 | 35974 | 4079 | 3.26% |
| 2025-01-16 | 11.30 | 11.22 | 0.00 | 0.00% | 11.08 | 11.45 | 28380 | 3189 | 2.57% |
| 2025-01-15 | 11.30 | 11.22 | 0.03 | 0.27% | 11.05 | 11.35 | 32184 | 3617 | 2.91% |
| 2025-01-14 | 10.69 | 11.19 | 0.61 | 5.77% | 10.61 | 11.21 | 31054 | 3420 | 2.81% |
| 2025-01-13 | 10.48 | 10.58 | 0.10 | 0.95% | 10.04 | 10.67 | 22725 | 2362 | 2.06% |
| 2025-01-10 | 10.88 | 10.48 | -0.40 | -3.68% | 10.42 | 11.02 | 29940 | 3227 | 2.71% |
| 2025-01-09 | 10.80 | 10.88 | 0.05 | 0.46% | 10.70 | 10.98 | 29093 | 3162 | 2.63% |
| 2025-01-08 | 10.97 | 10.83 | -0.17 | -1.55% | 10.43 | 11.05 | 57173 | 6157 | 5.18% |
| 2025-01-07 | 10.68 | 11.00 | 0.53 | 5.06% | 10.50 | 11.52 | 88765 | 9761 | 8.04% |
| 2025-01-06 | 10.52 | 10.47 | -0.12 | -1.13% | 9.97 | 10.76 | 30025 | 3132 | 2.72% |
| 2025-01-03 | 11.09 | 10.59 | -0.37 | -3.38% | 10.45 | 11.10 | 34738 | 3744 | 3.15% |
| 2025-01-02 | 10.96 | 10.96 | 0.02 | 0.18% | 10.77 | 11.28 | 34161 | 3773 | 3.09% |
| 2024-12-31 | 11.27 | 10.94 | -0.28 | -2.50% | 10.94 | 11.34 | 26541 | 2944 | 2.40% |
| 2024-12-30 | 11.25 | 11.22 | -0.08 | -0.71% | 10.81 | 11.41 | 30742 | 3431 | 2.78% |