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 22:58:49 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 | 10.51 | 10.77 | 0.55 | 5.38% | 10.35 | 11.06 | 484076 | 51936 | 8.81% |
| 2025-04-07 | 11.64 | 10.22 | -2.55 | -19.97% | 10.22 | 12.05 | 485446 | 52793 | 8.83% |
| 2025-04-03 | 12.68 | 12.77 | -0.16 | -1.24% | 12.65 | 13.06 | 194665 | 24971 | 3.54% |
| 2025-04-02 | 12.83 | 12.93 | 0.03 | 0.23% | 12.80 | 13.09 | 176462 | 22889 | 3.21% |
| 2025-04-01 | 13.23 | 12.90 | -0.29 | -2.20% | 12.87 | 13.31 | 268510 | 35024 | 4.88% |
| 2025-03-31 | 12.86 | 13.19 | 0.19 | 1.46% | 12.44 | 13.23 | 419153 | 53679 | 7.62% |
| 2025-03-28 | 13.70 | 13.00 | -0.72 | -5.25% | 13.00 | 13.80 | 463163 | 61569 | 8.43% |
| 2025-03-27 | 13.70 | 13.72 | -0.01 | -0.07% | 13.50 | 13.85 | 285194 | 39083 | 5.19% |
| 2025-03-26 | 13.70 | 13.73 | 0.08 | 0.59% | 13.67 | 13.94 | 289090 | 39908 | 5.26% |
| 2025-03-25 | 14.12 | 13.65 | -0.53 | -3.74% | 13.60 | 14.21 | 400916 | 55637 | 7.29% |
| 2025-03-24 | 14.60 | 14.18 | -0.43 | -2.94% | 13.76 | 14.70 | 534001 | 75843 | 9.71% |
| 2025-03-21 | 15.40 | 14.61 | -1.03 | -6.59% | 14.60 | 15.42 | 738635 | 109924 | 13.44% |
| 2025-03-20 | 16.40 | 15.64 | -0.67 | -4.11% | 15.59 | 16.40 | 719734 | 114750 | 13.09% |
| 2025-03-19 | 16.17 | 16.31 | -0.22 | -1.33% | 16.09 | 16.87 | 771992 | 127343 | 14.04% |
| 2025-03-18 | 16.84 | 16.53 | -0.13 | -0.78% | 16.46 | 17.40 | 982402 | 165596 | 17.87% |
| 2025-03-17 | 17.18 | 16.66 | -0.54 | -3.14% | 16.58 | 17.29 | 1254011 | 212090 | 22.81% |
| 2025-03-14 | 16.06 | 17.20 | 1.18 | 7.37% | 15.61 | 17.88 | 1768512 | 294364 | 32.17% |
| 2025-03-13 | 15.80 | 16.02 | 0.21 | 1.33% | 15.05 | 16.36 | 1628785 | 256157 | 29.63% |
| 2025-03-12 | 14.70 | 15.81 | 1.46 | 10.17% | 14.65 | 17.20 | 1836820 | 297339 | 33.41% |
| 2025-03-11 | 14.10 | 14.35 | -0.11 | -0.76% | 14.01 | 14.45 | 395599 | 56278 | 7.20% |
| 2025-03-10 | 15.02 | 14.46 | -0.76 | -4.99% | 14.24 | 15.14 | 729071 | 106454 | 13.26% |
| 2025-03-07 | 15.68 | 15.22 | -0.41 | -2.62% | 15.10 | 16.01 | 948014 | 147679 | 17.25% |
| 2025-03-06 | 15.00 | 15.63 | 0.85 | 5.75% | 14.72 | 15.96 | 1130388 | 175299 | 20.56% |
| 2025-03-05 | 14.79 | 14.78 | -0.20 | -1.34% | 14.38 | 15.19 | 617210 | 91122 | 11.23% |
| 2025-03-04 | 14.65 | 14.98 | 0.16 | 1.08% | 14.50 | 15.46 | 605484 | 91250 | 11.01% |
| 2025-03-03 | 14.63 | 14.82 | 0.43 | 2.99% | 14.20 | 15.09 | 633808 | 93023 | 11.53% |
| 2025-02-28 | 15.97 | 14.39 | -1.74 | -10.79% | 14.23 | 15.97 | 1008090 | 152683 | 18.34% |
| 2025-02-27 | 15.30 | 16.13 | 0.81 | 5.29% | 14.72 | 16.28 | 1531146 | 238821 | 27.85% |
| 2025-02-26 | 15.00 | 15.32 | 0.41 | 2.75% | 14.56 | 15.54 | 993966 | 149885 | 18.08% |
| 2025-02-25 | 14.43 | 14.91 | 0.10 | 0.68% | 14.28 | 15.29 | 844835 | 126574 | 15.37% |
| 2025-02-24 | 14.90 | 14.81 | -0.10 | -0.67% | 14.51 | 15.01 | 747608 | 110161 | 13.60% |
| 2025-02-21 | 14.29 | 14.91 | 0.91 | 6.50% | 14.29 | 15.20 | 1116500 | 164690 | 20.31% |
| 2025-02-20 | 14.04 | 14.00 | -0.18 | -1.27% | 13.83 | 14.20 | 492316 | 68946 | 8.96% |
| 2025-02-19 | 13.75 | 14.18 | 0.43 | 3.13% | 13.64 | 14.50 | 651103 | 91461 | 11.84% |
| 2025-02-18 | 14.61 | 13.75 | -1.07 | -7.22% | 13.73 | 14.77 | 777650 | 110485 | 14.15% |
| 2025-02-17 | 15.46 | 14.82 | -0.32 | -2.11% | 14.60 | 15.70 | 928464 | 138922 | 16.89% |
| 2025-02-14 | 14.40 | 15.14 | 0.57 | 3.91% | 13.96 | 15.42 | 1358236 | 202082 | 24.71% |
| 2025-02-13 | 14.30 | 14.57 | 0.21 | 1.46% | 13.73 | 14.98 | 1123423 | 160958 | 20.44% |
| 2025-02-12 | 14.10 | 14.36 | 0.36 | 2.57% | 14.10 | 14.66 | 764623 | 110032 | 13.91% |
| 2025-02-11 | 14.29 | 14.00 | -0.65 | -4.44% | 13.97 | 14.45 | 816109 | 115288 | 14.85% |
| 2025-02-10 | 14.49 | 14.65 | 0.94 | 6.86% | 14.03 | 14.68 | 1148704 | 164833 | 20.90% |
| 2025-02-07 | 13.12 | 13.71 | 0.45 | 3.39% | 13.08 | 13.88 | 950263 | 128781 | 17.29% |
| 2025-02-06 | 13.25 | 13.26 | 0.03 | 0.23% | 12.75 | 13.29 | 768707 | 100431 | 13.98% |
| 2025-02-05 | 12.90 | 13.23 | 0.78 | 6.27% | 12.73 | 13.49 | 875708 | 115829 | 15.93% |
| 2025-01-27 | 12.50 | 12.45 | 0.37 | 3.06% | 12.10 | 12.70 | 708979 | 88093 | 12.90% |
| 2025-01-24 | 11.24 | 12.08 | 0.76 | 6.71% | 11.24 | 12.21 | 552044 | 65370 | 10.04% |
| 2025-01-23 | 11.48 | 11.32 | 0.00 | 0.00% | 11.32 | 11.89 | 267159 | 31078 | 4.86% |
| 2025-01-22 | 11.48 | 11.32 | -0.21 | -1.82% | 11.24 | 11.55 | 147939 | 16826 | 2.69% |
| 2025-01-21 | 11.59 | 11.53 | -0.04 | -0.35% | 11.37 | 11.75 | 179861 | 20700 | 3.27% |
| 2025-01-20 | 11.73 | 11.57 | 0.07 | 0.61% | 11.47 | 11.78 | 189486 | 22011 | 3.45% |
| 2025-01-17 | 11.70 | 11.50 | -0.15 | -1.29% | 11.43 | 11.73 | 245810 | 28391 | 4.47% |
| 2025-01-16 | 11.65 | 11.65 | 0.23 | 2.01% | 11.48 | 11.99 | 350688 | 41077 | 6.38% |
| 2025-01-15 | 11.50 | 11.42 | -0.03 | -0.26% | 11.38 | 11.67 | 295041 | 34026 | 5.37% |
| 2025-01-14 | 10.88 | 11.45 | 0.75 | 7.01% | 10.71 | 11.50 | 324155 | 36327 | 5.90% |
| 2025-01-13 | 10.45 | 10.70 | 0.06 | 0.56% | 10.25 | 10.80 | 188029 | 19893 | 3.42% |
| 2025-01-10 | 10.99 | 10.64 | -0.41 | -3.71% | 10.63 | 11.16 | 188651 | 20594 | 3.43% |
| 2025-01-09 | 10.90 | 11.05 | 0.05 | 0.45% | 10.85 | 11.18 | 189264 | 20975 | 3.44% |
| 2025-01-08 | 10.95 | 11.00 | -0.05 | -0.45% | 10.50 | 11.12 | 244458 | 26587 | 4.45% |
| 2025-01-07 | 10.75 | 11.05 | 0.35 | 3.27% | 10.75 | 11.06 | 181946 | 19830 | 3.31% |
| 2025-01-06 | 10.73 | 10.70 | -0.03 | -0.28% | 10.40 | 10.88 | 214125 | 22945 | 3.90% |
| 2025-01-03 | 11.49 | 10.73 | -0.72 | -6.29% | 10.72 | 11.55 | 294772 | 32545 | 5.36% |
| 2025-01-02 | 11.75 | 11.45 | -0.30 | -2.55% | 11.30 | 11.95 | 244813 | 28459 | 4.45% |
| 2024-12-31 | 12.50 | 11.75 | -0.69 | -5.55% | 11.74 | 12.56 | 252271 | 30410 | 4.59% |
| 2024-12-30 | 12.30 | 12.44 | 0.14 | 1.14% | 12.01 | 12.59 | 226929 | 28220 | 4.13% |