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：2025-04-10 00:08:16 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 11.57 | 12.35 | 0.46 | 3.87% | 10.42 | 12.50 | 431797 | 50574 | 11.56% |
| 2025-04-08 | 11.66 | 11.89 | 0.32 | 2.77% | 11.35 | 12.28 | 369205 | 43709 | 9.88% |
| 2025-04-07 | 13.14 | 11.57 | -2.89 | -19.99% | 11.57 | 13.58 | 320264 | 39286 | 8.57% |
| 2025-04-03 | 14.38 | 14.46 | -0.17 | -1.16% | 14.32 | 14.90 | 176052 | 25607 | 4.71% |
| 2025-04-02 | 14.84 | 14.63 | -0.13 | -0.88% | 14.54 | 14.99 | 195450 | 28824 | 5.23% |
| 2025-04-01 | 15.06 | 14.76 | -0.30 | -1.99% | 14.63 | 15.14 | 240148 | 35618 | 6.43% |
| 2025-03-31 | 14.41 | 15.06 | 0.42 | 2.87% | 14.00 | 15.14 | 359229 | 52185 | 9.62% |
| 2025-03-28 | 15.02 | 14.64 | -0.89 | -5.73% | 14.62 | 15.45 | 371195 | 55448 | 9.94% |
| 2025-03-27 | 15.78 | 15.53 | 0.14 | 0.91% | 15.48 | 16.47 | 354013 | 56589 | 9.48% |
| 2025-03-26 | 15.57 | 15.39 | -0.33 | -2.10% | 15.27 | 15.93 | 309224 | 48283 | 8.28% |
| 2025-03-25 | 17.12 | 15.72 | -1.56 | -9.03% | 15.23 | 17.33 | 467428 | 75705 | 12.51% |
| 2025-03-24 | 18.26 | 17.28 | -1.20 | -6.49% | 16.80 | 18.30 | 382632 | 66405 | 10.24% |
| 2025-03-21 | 17.87 | 18.48 | 0.30 | 1.65% | 17.68 | 18.60 | 373617 | 68141 | 10.00% |
| 2025-03-20 | 18.31 | 18.18 | -0.31 | -1.68% | 18.02 | 18.80 | 355473 | 65434 | 9.51% |
| 2025-03-19 | 18.75 | 18.49 | -0.60 | -3.14% | 18.01 | 19.49 | 541706 | 101442 | 14.50% |
| 2025-03-18 | 19.88 | 19.09 | -1.02 | -5.07% | 18.96 | 20.55 | 673151 | 134289 | 18.02% |
| 2025-03-17 | 19.50 | 20.11 | 0.39 | 1.98% | 19.05 | 20.49 | 733548 | 145322 | 19.63% |
| 2025-03-14 | 18.80 | 19.72 | 0.43 | 2.23% | 18.36 | 19.84 | 799514 | 153443 | 21.40% |
| 2025-03-13 | 18.32 | 19.29 | 0.79 | 4.27% | 18.20 | 19.65 | 780232 | 147873 | 20.88% |
| 2025-03-12 | 18.28 | 18.50 | 0.20 | 1.09% | 18.01 | 19.32 | 668714 | 125467 | 17.90% |
| 2025-03-11 | 16.98 | 18.30 | 0.99 | 5.72% | 16.98 | 18.34 | 525039 | 94886 | 14.05% |
| 2025-03-10 | 18.47 | 17.31 | -1.16 | -6.28% | 17.27 | 18.47 | 425014 | 74799 | 11.38% |
| 2025-03-07 | 18.63 | 18.47 | -0.64 | -3.35% | 18.25 | 19.06 | 516931 | 95898 | 13.84% |
| 2025-03-06 | 18.46 | 19.11 | 0.92 | 5.06% | 18.35 | 19.66 | 801107 | 151074 | 21.44% |
| 2025-03-05 | 18.21 | 18.19 | -0.04 | -0.22% | 17.53 | 18.45 | 527188 | 94864 | 14.11% |
| 2025-03-04 | 16.80 | 18.23 | 1.24 | 7.30% | 16.63 | 18.24 | 642659 | 112946 | 17.20% |
| 2025-03-03 | 16.79 | 16.99 | 0.47 | 2.85% | 16.45 | 17.22 | 457708 | 77277 | 12.25% |
| 2025-02-28 | 17.47 | 16.52 | -1.00 | -5.71% | 16.42 | 17.88 | 515577 | 88631 | 13.80% |
| 2025-02-27 | 18.10 | 17.52 | -0.52 | -2.88% | 17.09 | 18.68 | 624046 | 111377 | 16.70% |
| 2025-02-26 | 18.26 | 18.04 | -0.33 | -1.80% | 17.74 | 18.41 | 609005 | 109801 | 16.30% |
| 2025-02-25 | 17.46 | 18.37 | -0.83 | -4.32% | 17.46 | 18.80 | 832092 | 151835 | 22.27% |
| 2025-02-24 | 20.01 | 19.20 | -1.08 | -5.33% | 19.19 | 21.45 | 1252649 | 253290 | 33.53% |
| 2025-02-21 | 20.35 | 20.28 | 1.61 | 8.62% | 19.56 | 22.40 | 1526175 | 326156 | 40.85% |
| 2025-02-20 | 18.00 | 18.67 | 0.56 | 3.09% | 17.77 | 19.19 | 1097050 | 202915 | 29.36% |
| 2025-02-19 | 17.00 | 18.11 | 0.98 | 5.72% | 16.80 | 18.16 | 874022 | 153440 | 23.39% |
| 2025-02-18 | 17.50 | 17.13 | -0.80 | -4.46% | 16.78 | 18.30 | 797956 | 138707 | 21.36% |
| 2025-02-17 | 19.13 | 17.93 | -0.82 | -4.37% | 17.50 | 19.50 | 1172535 | 213214 | 31.39% |
| 2025-02-14 | 17.29 | 18.75 | 0.55 | 3.02% | 16.50 | 19.85 | 1573592 | 280716 | 42.12% |
| 2025-02-13 | 17.00 | 18.20 | 2.16 | 13.47% | 16.66 | 19.22 | 1858652 | 329870 | 49.75% |
| 2025-02-12 | 13.59 | 16.04 | 2.67 | 19.97% | 13.50 | 16.04 | 898548 | 135241 | 24.05% |
| 2025-02-11 | 13.23 | 13.37 | -0.18 | -1.33% | 13.23 | 13.85 | 709130 | 95663 | 18.98% |
| 2025-02-10 | 12.44 | 13.55 | 1.09 | 8.75% | 12.44 | 13.55 | 809623 | 107037 | 21.67% |
| 2025-02-07 | 12.45 | 12.46 | -0.04 | -0.32% | 12.20 | 12.95 | 574072 | 72377 | 15.37% |
| 2025-02-06 | 12.11 | 12.50 | 0.22 | 1.79% | 11.98 | 12.50 | 432746 | 53399 | 11.58% |
| 2025-02-05 | 11.87 | 12.28 | 0.58 | 4.96% | 11.75 | 12.49 | 445832 | 54188 | 11.93% |
| 2025-01-27 | 13.20 | 11.70 | -1.67 | -12.49% | 11.52 | 13.60 | 625784 | 78236 | 16.75% |
| 2025-01-24 | 13.22 | 13.37 | -0.53 | -3.81% | 12.70 | 13.67 | 655544 | 87435 | 17.55% |
| 2025-01-23 | 13.58 | 13.90 | 0.29 | 2.13% | 13.21 | 13.97 | 781506 | 106320 | 20.92% |
| 2025-01-22 | 13.39 | 13.61 | 0.09 | 0.67% | 13.30 | 14.21 | 859985 | 118978 | 23.02% |
| 2025-01-21 | 13.30 | 13.52 | 0.22 | 1.65% | 13.09 | 13.81 | 601997 | 81118 | 16.11% |
| 2025-01-20 | 13.44 | 13.30 | -0.27 | -1.99% | 13.20 | 13.80 | 562573 | 75763 | 15.06% |
| 2025-01-17 | 12.82 | 13.57 | 0.46 | 3.51% | 12.51 | 13.70 | 756324 | 99708 | 20.24% |
| 2025-01-16 | 13.41 | 13.11 | -0.14 | -1.06% | 13.04 | 14.00 | 799355 | 107794 | 21.40% |
| 2025-01-15 | 13.66 | 13.25 | -0.54 | -3.92% | 13.13 | 13.86 | 665340 | 89054 | 17.81% |
| 2025-01-14 | 13.18 | 13.79 | 0.51 | 3.84% | 12.90 | 13.94 | 977791 | 131910 | 26.17% |
| 2025-01-13 | 12.03 | 13.28 | 1.08 | 8.85% | 11.39 | 13.28 | 857964 | 106916 | 22.96% |
| 2025-01-10 | 12.91 | 12.20 | -1.16 | -8.68% | 12.15 | 13.19 | 736722 | 93291 | 19.72% |
| 2025-01-09 | 13.50 | 13.36 | -0.46 | -3.33% | 13.33 | 14.48 | 1049032 | 144640 | 28.08% |
| 2025-01-08 | 13.02 | 13.82 | 0.54 | 4.07% | 12.80 | 13.98 | 1011205 | 134502 | 27.07% |
| 2025-01-07 | 11.97 | 13.28 | 1.18 | 9.75% | 11.97 | 13.77 | 901425 | 117164 | 24.13% |
| 2025-01-06 | 11.40 | 12.10 | 0.41 | 3.51% | 10.70 | 12.70 | 725620 | 85036 | 19.42% |
| 2025-01-03 | 12.94 | 11.69 | -1.37 | -10.49% | 11.10 | 13.49 | 859494 | 108821 | 23.01% |
| 2025-01-02 | 12.53 | 13.06 | 0.28 | 2.19% | 12.00 | 13.17 | 685040 | 86794 | 18.34% |
| 2024-12-31 | 13.35 | 12.78 | -0.84 | -6.17% | 12.70 | 14.19 | 781590 | 103564 | 20.92% |