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：2025-04-09 14:15:46 交易中
| 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 | 8.50 | 8.80 | 0.42 | 5.01% | 8.46 | 9.05 | 440506 | 38724 | 8.20% |
| 2025-04-07 | 9.60 | 8.38 | -2.10 | -20.04% | 8.38 | 9.82 | 515256 | 45941 | 9.59% |
| 2025-04-03 | 10.66 | 10.48 | -0.33 | -3.05% | 10.41 | 10.89 | 269815 | 28660 | 5.02% |
| 2025-04-02 | 10.84 | 10.81 | -0.02 | -0.18% | 10.74 | 11.33 | 306612 | 33708 | 5.71% |
| 2025-04-01 | 10.68 | 10.83 | 0.18 | 1.69% | 10.68 | 11.18 | 357109 | 39123 | 6.65% |
| 2025-03-31 | 10.55 | 10.65 | -0.06 | -0.56% | 10.18 | 10.71 | 346980 | 36049 | 6.46% |
| 2025-03-28 | 11.09 | 10.71 | -0.46 | -4.12% | 10.71 | 11.25 | 378252 | 41307 | 7.04% |
| 2025-03-27 | 11.70 | 11.17 | -0.71 | -5.98% | 11.00 | 11.70 | 581027 | 65407 | 10.82% |
| 2025-03-26 | 11.88 | 11.88 | -0.19 | -1.57% | 11.72 | 12.18 | 538306 | 64066 | 10.02% |
| 2025-03-25 | 11.58 | 12.07 | 0.38 | 3.25% | 11.44 | 12.79 | 836183 | 102378 | 15.57% |
| 2025-03-24 | 12.03 | 11.69 | -0.37 | -3.07% | 11.10 | 12.26 | 677087 | 79081 | 12.61% |
| 2025-03-21 | 11.53 | 12.06 | 0.41 | 3.52% | 11.53 | 12.35 | 801192 | 96552 | 14.92% |
| 2025-03-20 | 11.60 | 11.65 | -0.03 | -0.26% | 11.43 | 11.88 | 376824 | 44250 | 7.02% |
| 2025-03-19 | 11.80 | 11.68 | -0.31 | -2.59% | 11.55 | 11.90 | 516415 | 60561 | 9.62% |
| 2025-03-18 | 12.13 | 11.99 | -0.38 | -3.07% | 11.97 | 12.31 | 635391 | 76912 | 11.83% |
| 2025-03-17 | 12.01 | 12.37 | 0.38 | 3.17% | 11.67 | 13.01 | 1003434 | 122857 | 18.68% |
| 2025-03-14 | 11.90 | 11.99 | 0.14 | 1.18% | 11.51 | 12.07 | 791288 | 93734 | 14.73% |
| 2025-03-13 | 11.73 | 11.85 | 0.26 | 2.24% | 11.29 | 12.06 | 905230 | 106097 | 16.86% |
| 2025-03-12 | 11.50 | 11.59 | 0.15 | 1.31% | 11.43 | 11.85 | 620340 | 72306 | 11.55% |
| 2025-03-11 | 11.08 | 11.44 | 0.17 | 1.51% | 11.00 | 11.45 | 467400 | 52728 | 8.70% |
| 2025-03-10 | 11.24 | 11.27 | -0.03 | -0.27% | 11.14 | 11.40 | 337892 | 38054 | 6.29% |
| 2025-03-07 | 11.53 | 11.30 | -0.29 | -2.50% | 11.16 | 11.57 | 609128 | 69372 | 11.34% |
| 2025-03-06 | 11.32 | 11.59 | 0.49 | 4.41% | 11.30 | 11.79 | 911493 | 105184 | 16.97% |
| 2025-03-05 | 10.54 | 11.10 | 0.65 | 6.22% | 10.40 | 11.11 | 682004 | 74550 | 12.70% |
| 2025-03-04 | 10.02 | 10.45 | 0.30 | 2.96% | 9.99 | 10.45 | 257475 | 26544 | 4.79% |
| 2025-03-03 | 10.22 | 10.15 | 0.00 | 0.00% | 9.94 | 10.41 | 307245 | 31433 | 5.72% |
| 2025-02-28 | 10.90 | 10.15 | -0.94 | -8.48% | 10.13 | 10.97 | 440565 | 46101 | 8.20% |
| 2025-02-27 | 11.32 | 11.09 | -0.22 | -1.95% | 10.79 | 11.33 | 474665 | 52455 | 8.84% |
| 2025-02-26 | 11.20 | 11.31 | 0.11 | 0.98% | 11.00 | 11.34 | 497489 | 55520 | 9.26% |
| 2025-02-25 | 11.20 | 11.20 | -0.22 | -1.93% | 11.06 | 11.40 | 487818 | 54688 | 9.08% |
| 2025-02-24 | 11.24 | 11.42 | 0.11 | 0.97% | 11.02 | 11.57 | 679678 | 77099 | 12.66% |
| 2025-02-21 | 11.03 | 11.31 | 0.22 | 1.98% | 10.89 | 11.38 | 739900 | 83058 | 13.78% |
| 2025-02-20 | 10.80 | 11.09 | 0.37 | 3.45% | 10.67 | 11.10 | 551836 | 60360 | 10.28% |
| 2025-02-19 | 10.37 | 10.72 | 0.36 | 3.47% | 10.35 | 10.73 | 400675 | 42408 | 7.46% |
| 2025-02-18 | 11.01 | 10.36 | -0.74 | -6.67% | 10.31 | 11.05 | 634798 | 67778 | 11.82% |
| 2025-02-17 | 11.00 | 11.10 | 0.16 | 1.46% | 10.93 | 11.28 | 616154 | 68436 | 11.47% |
| 2025-02-14 | 10.89 | 10.94 | -0.07 | -0.64% | 10.85 | 11.27 | 539335 | 59390 | 10.04% |
| 2025-02-13 | 11.10 | 11.01 | -0.16 | -1.43% | 10.85 | 11.27 | 719353 | 79422 | 13.39% |
| 2025-02-12 | 11.33 | 11.17 | -0.13 | -1.15% | 10.91 | 11.38 | 882798 | 98254 | 16.44% |
| 2025-02-11 | 10.80 | 11.30 | 0.75 | 7.11% | 10.63 | 12.60 | 1471686 | 169696 | 27.40% |
| 2025-02-10 | 10.16 | 10.55 | 0.44 | 4.35% | 10.12 | 10.57 | 740618 | 77031 | 13.79% |
| 2025-02-07 | 10.04 | 10.11 | 0.02 | 0.20% | 9.92 | 10.34 | 716302 | 72715 | 13.34% |
| 2025-02-06 | 9.50 | 10.09 | 0.58 | 6.10% | 9.40 | 10.09 | 596315 | 58579 | 11.10% |
| 2025-02-05 | 9.50 | 9.51 | 0.11 | 1.17% | 9.10 | 9.64 | 430963 | 40456 | 8.02% |
| 2025-01-27 | 10.03 | 9.40 | -0.56 | -5.62% | 9.34 | 10.03 | 499133 | 47826 | 9.29% |
| 2025-01-24 | 9.64 | 9.96 | 0.08 | 0.81% | 9.64 | 10.09 | 632526 | 62758 | 11.78% |
| 2025-01-23 | 10.30 | 9.88 | -0.10 | -1.00% | 9.77 | 10.50 | 862734 | 87634 | 16.06% |
| 2025-01-22 | 9.47 | 9.98 | 0.40 | 4.18% | 9.45 | 10.30 | 917818 | 91834 | 17.09% |
| 2025-01-21 | 9.74 | 9.58 | -0.01 | -0.10% | 9.32 | 9.80 | 653138 | 62180 | 12.16% |
| 2025-01-20 | 9.17 | 9.59 | 0.64 | 7.15% | 9.16 | 9.90 | 922807 | 88367 | 17.18% |
| 2025-01-17 | 9.08 | 8.95 | -0.16 | -1.76% | 8.84 | 9.14 | 367956 | 32995 | 6.85% |
| 2025-01-16 | 9.04 | 9.11 | 0.23 | 2.59% | 8.90 | 9.28 | 517441 | 46954 | 9.64% |
| 2025-01-15 | 9.08 | 8.88 | -0.21 | -2.31% | 8.85 | 9.17 | 379344 | 34014 | 7.06% |
| 2025-01-14 | 8.61 | 9.09 | 0.59 | 6.94% | 8.48 | 9.09 | 515761 | 45678 | 9.60% |
| 2025-01-13 | 8.40 | 8.50 | -0.10 | -1.16% | 8.01 | 8.55 | 444957 | 37105 | 8.29% |
| 2025-01-10 | 9.37 | 8.60 | -0.84 | -8.90% | 8.58 | 9.47 | 618961 | 55798 | 11.53% |
| 2025-01-09 | 9.55 | 9.44 | -0.20 | -2.07% | 9.36 | 9.76 | 551675 | 52702 | 10.27% |
| 2025-01-08 | 9.38 | 9.64 | 0.15 | 1.58% | 9.06 | 9.80 | 760420 | 71650 | 14.16% |
| 2025-01-07 | 8.89 | 9.49 | 0.67 | 7.60% | 8.89 | 9.53 | 779080 | 72488 | 14.51% |
| 2025-01-06 | 9.11 | 8.82 | -0.34 | -3.71% | 8.70 | 9.28 | 553026 | 49573 | 10.30% |
| 2025-01-03 | 10.37 | 9.16 | -1.19 | -11.50% | 9.13 | 10.45 | 949238 | 90752 | 17.68% |
| 2025-01-02 | 10.55 | 10.35 | -0.41 | -3.81% | 9.91 | 10.83 | 838561 | 86779 | 15.61% |
| 2024-12-31 | 11.98 | 10.76 | -1.22 | -10.18% | 10.57 | 12.16 | 1246105 | 139837 | 23.20% |
| 2024-12-30 | 12.12 | 11.98 | -0.07 | -0.58% | 11.72 | 12.99 | 1518776 | 187819 | 28.28% |