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 01:04:27 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 | 9.15 | 9.48 | 0.11 | 1.17% | 8.60 | 9.59 | 281667 | 25906 | 3.39% |
| 2025-04-08 | 9.29 | 9.37 | 0.25 | 2.74% | 9.08 | 9.75 | 300317 | 28147 | 3.62% |
| 2025-04-07 | 10.45 | 9.12 | -2.28 | -20.00% | 9.12 | 10.70 | 373643 | 36280 | 4.50% |
| 2025-04-03 | 11.60 | 11.40 | -0.32 | -2.73% | 11.36 | 11.77 | 156132 | 18005 | 1.88% |
| 2025-04-02 | 11.69 | 11.72 | 0.04 | 0.34% | 11.66 | 11.89 | 107602 | 12672 | 1.30% |
| 2025-04-01 | 11.69 | 11.68 | 0.04 | 0.34% | 11.66 | 11.82 | 104769 | 12299 | 1.26% |
| 2025-03-31 | 11.65 | 11.64 | -0.07 | -0.60% | 11.51 | 11.77 | 123522 | 14365 | 1.49% |
| 2025-03-28 | 12.09 | 11.71 | -0.49 | -4.02% | 11.69 | 12.17 | 251016 | 29781 | 3.03% |
| 2025-03-27 | 11.94 | 12.20 | 0.20 | 1.67% | 11.76 | 12.33 | 185108 | 22360 | 2.23% |
| 2025-03-26 | 12.00 | 12.00 | -0.06 | -0.50% | 11.94 | 12.18 | 109012 | 13143 | 1.31% |
| 2025-03-25 | 12.17 | 12.06 | -0.10 | -0.82% | 11.95 | 12.23 | 138494 | 16732 | 1.67% |
| 2025-03-24 | 12.16 | 12.16 | -0.01 | -0.08% | 11.83 | 12.29 | 211420 | 25513 | 2.55% |
| 2025-03-21 | 12.44 | 12.17 | -0.37 | -2.95% | 12.13 | 12.52 | 229215 | 28177 | 2.76% |
| 2025-03-20 | 12.70 | 12.54 | -0.16 | -1.26% | 12.53 | 12.77 | 184531 | 23322 | 2.22% |
| 2025-03-19 | 12.88 | 12.70 | -0.25 | -1.93% | 12.61 | 12.90 | 206970 | 26342 | 2.49% |
| 2025-03-18 | 12.99 | 12.95 | -0.01 | -0.08% | 12.83 | 13.10 | 202774 | 26264 | 2.44% |
| 2025-03-17 | 12.84 | 12.96 | 0.12 | 0.93% | 12.70 | 13.00 | 261459 | 33684 | 3.15% |
| 2025-03-14 | 12.40 | 12.84 | 0.42 | 3.38% | 12.25 | 12.85 | 329815 | 41763 | 3.98% |
| 2025-03-13 | 12.87 | 12.42 | -0.46 | -3.57% | 12.27 | 12.88 | 310550 | 38821 | 3.74% |
| 2025-03-12 | 12.45 | 12.88 | 0.50 | 4.04% | 12.37 | 13.03 | 464915 | 59554 | 5.60% |
| 2025-03-11 | 12.26 | 12.38 | -0.07 | -0.56% | 12.20 | 12.51 | 193122 | 23784 | 2.33% |
| 2025-03-10 | 12.53 | 12.45 | -0.17 | -1.35% | 12.35 | 12.65 | 183206 | 22824 | 2.21% |
| 2025-03-07 | 12.68 | 12.62 | -0.15 | -1.17% | 12.50 | 12.84 | 239054 | 30305 | 2.88% |
| 2025-03-06 | 12.66 | 12.77 | 0.18 | 1.43% | 12.63 | 12.84 | 253360 | 32294 | 3.05% |
| 2025-03-05 | 12.39 | 12.59 | 0.17 | 1.37% | 12.36 | 12.75 | 256049 | 32144 | 3.09% |
| 2025-03-04 | 11.96 | 12.42 | 0.37 | 3.07% | 11.91 | 12.58 | 255718 | 31545 | 3.08% |
| 2025-03-03 | 12.22 | 12.05 | -0.14 | -1.15% | 11.97 | 12.34 | 257467 | 31279 | 3.10% |
| 2025-02-28 | 12.96 | 12.19 | -0.90 | -6.88% | 12.13 | 13.00 | 377742 | 47184 | 4.55% |
| 2025-02-27 | 13.30 | 13.09 | -0.26 | -1.95% | 12.82 | 13.38 | 363794 | 47538 | 4.38% |
| 2025-02-26 | 13.27 | 13.35 | 0.09 | 0.68% | 13.18 | 13.40 | 424933 | 56480 | 5.12% |
| 2025-02-25 | 12.85 | 13.26 | 0.09 | 0.68% | 12.80 | 13.44 | 503711 | 66247 | 6.07% |
| 2025-02-24 | 13.05 | 13.17 | 0.15 | 1.15% | 12.82 | 13.28 | 442429 | 57943 | 5.33% |
| 2025-02-21 | 13.03 | 13.02 | -0.04 | -0.31% | 12.85 | 13.08 | 429779 | 55724 | 5.18% |
| 2025-02-20 | 12.40 | 13.06 | 0.72 | 5.83% | 12.31 | 13.09 | 676299 | 86783 | 8.15% |
| 2025-02-19 | 12.10 | 12.34 | 0.23 | 1.90% | 12.02 | 12.35 | 248089 | 30407 | 2.99% |
| 2025-02-18 | 12.51 | 12.11 | -0.37 | -2.96% | 12.04 | 12.73 | 358834 | 44690 | 4.32% |
| 2025-02-17 | 12.40 | 12.48 | 0.05 | 0.40% | 12.38 | 12.63 | 268306 | 33563 | 3.23% |
| 2025-02-14 | 12.45 | 12.43 | 0.00 | 0.00% | 12.32 | 12.59 | 219955 | 27373 | 2.65% |
| 2025-02-13 | 12.89 | 12.43 | -0.48 | -3.72% | 12.43 | 12.89 | 326749 | 41085 | 3.94% |
| 2025-02-12 | 12.60 | 12.91 | 0.27 | 2.14% | 12.53 | 12.92 | 305991 | 39055 | 3.69% |
| 2025-02-11 | 12.68 | 12.64 | -0.04 | -0.32% | 12.42 | 12.70 | 266363 | 33474 | 3.21% |
| 2025-02-10 | 12.80 | 12.68 | -0.12 | -0.94% | 12.57 | 12.85 | 333457 | 42301 | 4.02% |
| 2025-02-07 | 12.80 | 12.80 | 0.00 | 0.00% | 12.59 | 12.99 | 365923 | 46980 | 4.41% |
| 2025-02-06 | 12.23 | 12.80 | 0.53 | 4.32% | 12.20 | 12.82 | 321778 | 40699 | 3.88% |
| 2025-02-05 | 12.32 | 12.27 | 0.13 | 1.07% | 12.22 | 12.49 | 180442 | 22249 | 2.17% |
| 2025-01-27 | 12.55 | 12.14 | -0.37 | -2.96% | 12.12 | 12.63 | 201060 | 24757 | 2.42% |
| 2025-01-24 | 12.21 | 12.51 | 0.27 | 2.21% | 12.21 | 12.52 | 210760 | 26170 | 2.54% |
| 2025-01-23 | 12.51 | 12.24 | -0.14 | -1.13% | 12.24 | 12.78 | 272321 | 34096 | 3.28% |
| 2025-01-22 | 12.36 | 12.38 | -0.06 | -0.48% | 12.29 | 12.52 | 232317 | 28858 | 2.80% |
| 2025-01-21 | 12.37 | 12.44 | 0.15 | 1.22% | 12.23 | 12.49 | 221371 | 27367 | 2.67% |
| 2025-01-20 | 12.30 | 12.29 | 0.21 | 1.74% | 12.20 | 12.57 | 277272 | 34289 | 3.34% |
| 2025-01-17 | 11.89 | 12.08 | 0.16 | 1.34% | 11.84 | 12.24 | 252778 | 30506 | 3.05% |
| 2025-01-16 | 12.12 | 11.92 | -0.09 | -0.75% | 11.80 | 12.31 | 277596 | 33353 | 3.35% |
| 2025-01-15 | 12.10 | 12.01 | -0.09 | -0.74% | 11.96 | 12.19 | 207748 | 25015 | 2.50% |
| 2025-01-14 | 11.35 | 12.10 | 0.79 | 6.98% | 11.24 | 12.11 | 321193 | 37975 | 3.87% |
| 2025-01-13 | 11.19 | 11.31 | -0.04 | -0.35% | 10.97 | 11.41 | 182307 | 20436 | 2.20% |
| 2025-01-10 | 11.77 | 11.35 | -0.46 | -3.90% | 11.34 | 11.85 | 230005 | 26738 | 2.77% |
| 2025-01-09 | 11.45 | 11.81 | 0.24 | 2.07% | 11.45 | 12.07 | 303580 | 36118 | 3.66% |
| 2025-01-08 | 11.70 | 11.57 | -0.24 | -2.03% | 11.08 | 11.80 | 299366 | 34330 | 3.61% |
| 2025-01-07 | 11.41 | 11.81 | 0.46 | 4.05% | 11.37 | 11.83 | 254768 | 29503 | 3.07% |
| 2025-01-06 | 11.51 | 11.35 | -0.16 | -1.39% | 11.20 | 11.67 | 223170 | 25503 | 2.69% |
| 2025-01-03 | 11.92 | 11.51 | -0.29 | -2.46% | 11.46 | 11.97 | 291307 | 34142 | 3.51% |
| 2025-01-02 | 12.45 | 11.80 | -0.68 | -5.45% | 11.64 | 12.60 | 374038 | 45243 | 4.51% |
| 2024-12-31 | 13.24 | 12.48 | -0.72 | -5.45% | 12.46 | 13.40 | 376651 | 48417 | 4.54% |