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 03:11:23 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 | 10.77 | 11.01 | 0.45 | 4.26% | 10.77 | 11.36 | 92485 | 10240 | 4.88% |
| 2025-04-07 | 11.93 | 10.56 | -2.22 | -17.37% | 10.43 | 12.29 | 119281 | 13418 | 6.30% |
| 2025-04-03 | 12.72 | 12.78 | -0.12 | -0.93% | 12.64 | 13.01 | 77522 | 9933 | 4.09% |
| 2025-04-02 | 12.78 | 12.90 | 0.13 | 1.02% | 12.62 | 13.03 | 112235 | 14426 | 5.93% |
| 2025-04-01 | 12.33 | 12.77 | 0.42 | 3.40% | 12.33 | 12.95 | 107795 | 13781 | 5.69% |
| 2025-03-31 | 12.29 | 12.35 | -0.04 | -0.32% | 12.06 | 12.53 | 59321 | 7250 | 3.13% |
| 2025-03-28 | 12.63 | 12.39 | -0.28 | -2.21% | 12.39 | 12.90 | 85256 | 10746 | 4.50% |
| 2025-03-27 | 12.64 | 12.67 | -0.01 | -0.08% | 12.33 | 12.72 | 80134 | 10075 | 4.23% |
| 2025-03-26 | 12.62 | 12.68 | -0.16 | -1.25% | 12.52 | 12.95 | 98836 | 12551 | 5.22% |
| 2025-03-25 | 12.75 | 12.84 | 0.29 | 2.31% | 12.35 | 13.13 | 157594 | 20038 | 8.32% |
| 2025-03-24 | 12.74 | 12.55 | -0.31 | -2.41% | 12.30 | 12.88 | 86893 | 10916 | 4.59% |
| 2025-03-21 | 13.15 | 12.86 | -0.26 | -1.98% | 12.77 | 13.21 | 106225 | 13730 | 5.61% |
| 2025-03-20 | 13.23 | 13.12 | -0.16 | -1.20% | 13.10 | 13.43 | 132668 | 17544 | 7.01% |
| 2025-03-19 | 13.69 | 13.28 | -0.46 | -3.35% | 13.20 | 14.15 | 216208 | 29341 | 11.42% |
| 2025-03-18 | 13.91 | 13.74 | -0.29 | -2.07% | 13.70 | 14.42 | 269998 | 37801 | 14.26% |
| 2025-03-17 | 14.95 | 14.03 | 0.15 | 1.08% | 13.71 | 14.95 | 439517 | 62817 | 23.21% |
| 2025-03-14 | 12.18 | 13.88 | 2.31 | 19.97% | 12.01 | 13.88 | 341223 | 44247 | 18.02% |
| 2025-03-13 | 11.69 | 11.57 | -0.11 | -0.94% | 11.48 | 11.98 | 38595 | 4481 | 2.04% |
| 2025-03-12 | 11.78 | 11.68 | -0.12 | -1.02% | 11.65 | 11.89 | 44420 | 5209 | 2.35% |
| 2025-03-11 | 11.73 | 11.80 | -0.09 | -0.76% | 11.64 | 11.88 | 51226 | 6004 | 2.71% |
| 2025-03-10 | 11.99 | 11.89 | 0.14 | 1.19% | 11.80 | 12.25 | 63727 | 7642 | 3.37% |
| 2025-03-07 | 11.80 | 11.75 | -0.12 | -1.01% | 11.72 | 12.03 | 65356 | 7723 | 3.45% |
| 2025-03-06 | 11.78 | 11.87 | 0.06 | 0.51% | 11.70 | 11.96 | 66105 | 7835 | 3.49% |
| 2025-03-05 | 12.12 | 11.81 | -0.31 | -2.56% | 11.64 | 12.16 | 85774 | 10114 | 4.53% |
| 2025-03-04 | 11.62 | 12.12 | 0.26 | 2.19% | 11.62 | 12.20 | 96146 | 11480 | 5.08% |
| 2025-03-03 | 12.33 | 11.86 | -0.36 | -2.95% | 11.81 | 12.81 | 169806 | 20997 | 8.97% |
| 2025-02-28 | 11.89 | 12.22 | 0.33 | 2.78% | 11.76 | 12.23 | 124581 | 15028 | 6.58% |
| 2025-02-27 | 11.75 | 11.89 | 0.16 | 1.36% | 11.66 | 12.04 | 46765 | 5522 | 2.47% |
| 2025-02-26 | 11.70 | 11.73 | 0.10 | 0.86% | 11.64 | 11.82 | 30590 | 3588 | 1.62% |
| 2025-02-25 | 11.60 | 11.63 | -0.03 | -0.26% | 11.48 | 11.91 | 42525 | 4988 | 2.25% |
| 2025-02-24 | 11.56 | 11.66 | 0.03 | 0.26% | 11.46 | 11.71 | 29216 | 3384 | 1.54% |
| 2025-02-21 | 11.62 | 11.63 | -0.05 | -0.43% | 11.45 | 11.79 | 31555 | 3654 | 1.67% |
| 2025-02-20 | 11.47 | 11.68 | 0.26 | 2.28% | 11.43 | 11.80 | 38931 | 4550 | 2.06% |
| 2025-02-19 | 11.24 | 11.42 | 0.21 | 1.87% | 11.18 | 11.47 | 27716 | 3147 | 1.46% |
| 2025-02-18 | 11.60 | 11.21 | -0.44 | -3.78% | 11.20 | 11.69 | 33537 | 3827 | 1.77% |
| 2025-02-17 | 11.65 | 11.65 | 0.14 | 1.22% | 11.60 | 11.86 | 43439 | 5092 | 2.29% |
| 2025-02-14 | 11.24 | 11.51 | 0.30 | 2.68% | 11.22 | 11.62 | 44882 | 5158 | 2.37% |
| 2025-02-13 | 11.42 | 11.21 | -0.19 | -1.67% | 11.21 | 11.48 | 36081 | 4099 | 1.91% |
| 2025-02-12 | 11.43 | 11.40 | -0.03 | -0.26% | 11.31 | 11.46 | 22158 | 2522 | 1.17% |
| 2025-02-11 | 11.53 | 11.43 | -0.10 | -0.87% | 11.31 | 11.54 | 29773 | 3392 | 1.57% |
| 2025-02-10 | 11.15 | 11.53 | 0.42 | 3.78% | 11.11 | 11.58 | 42911 | 4890 | 2.27% |
| 2025-02-07 | 11.05 | 11.11 | 0.06 | 0.54% | 11.03 | 11.30 | 35239 | 3939 | 1.86% |
| 2025-02-06 | 10.98 | 11.05 | 0.07 | 0.64% | 10.86 | 11.09 | 26550 | 2911 | 1.40% |
| 2025-02-05 | 10.85 | 10.98 | 0.17 | 1.57% | 10.85 | 10.99 | 19328 | 2116 | 1.02% |
| 2025-01-27 | 10.88 | 10.81 | 0.06 | 0.56% | 10.80 | 11.00 | 21624 | 2362 | 1.14% |
| 2025-01-24 | 10.75 | 10.75 | 0.00 | 0.00% | 10.62 | 10.87 | 21624 | 2319 | 1.14% |
| 2025-01-23 | 10.82 | 10.75 | -0.01 | -0.09% | 10.75 | 10.98 | 20580 | 2241 | 1.09% |
| 2025-01-22 | 10.79 | 10.76 | 0.00 | 0.00% | 10.65 | 11.05 | 25996 | 2808 | 1.37% |
| 2025-01-21 | 10.95 | 10.76 | -0.17 | -1.56% | 10.74 | 11.05 | 22605 | 2449 | 1.19% |
| 2025-01-20 | 10.69 | 10.93 | 0.27 | 2.53% | 10.69 | 11.12 | 42312 | 4620 | 2.23% |
| 2025-01-17 | 10.59 | 10.66 | 0.01 | 0.09% | 10.50 | 10.72 | 24239 | 2572 | 1.28% |
| 2025-01-16 | 10.75 | 10.65 | -0.03 | -0.28% | 10.57 | 10.88 | 23558 | 2526 | 1.24% |
| 2025-01-15 | 10.83 | 10.68 | -0.10 | -0.93% | 10.60 | 10.83 | 19874 | 2122 | 1.05% |
| 2025-01-14 | 10.44 | 10.78 | 0.36 | 3.45% | 10.30 | 10.79 | 27498 | 2929 | 1.45% |
| 2025-01-13 | 10.21 | 10.42 | 0.11 | 1.07% | 10.07 | 10.45 | 20415 | 2109 | 1.08% |
| 2025-01-10 | 10.55 | 10.31 | -0.33 | -3.10% | 10.31 | 10.74 | 24557 | 2584 | 1.30% |
| 2025-01-09 | 10.66 | 10.64 | -0.11 | -1.02% | 10.61 | 10.80 | 26727 | 2859 | 1.41% |
| 2025-01-08 | 10.85 | 10.75 | -0.06 | -0.56% | 10.51 | 10.98 | 27573 | 2969 | 1.46% |
| 2025-01-07 | 10.77 | 10.81 | 0.10 | 0.93% | 10.54 | 10.82 | 21005 | 2244 | 1.11% |
| 2025-01-06 | 10.56 | 10.71 | 0.15 | 1.42% | 10.33 | 10.86 | 30275 | 3235 | 1.60% |
| 2025-01-03 | 11.05 | 10.56 | -0.37 | -3.39% | 10.54 | 11.11 | 37430 | 4050 | 1.98% |
| 2025-01-02 | 11.27 | 10.93 | -0.33 | -2.93% | 10.87 | 11.43 | 37424 | 4162 | 1.98% |
| 2024-12-31 | 11.60 | 11.26 | -0.32 | -2.76% | 11.26 | 11.76 | 27807 | 3181 | 1.47% |
| 2024-12-30 | 11.61 | 11.58 | -0.10 | -0.86% | 11.32 | 11.64 | 24179 | 2784 | 1.28% |