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 02:42:37 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 | 10.10 | 9.93 | 0.27 | 2.80% | 9.66 | 10.45 | 97832 | 9836 | 3.97% |
| 2025-04-07 | 11.05 | 9.66 | -2.31 | -19.30% | 9.58 | 11.18 | 103030 | 10583 | 4.19% |
| 2025-04-03 | 12.40 | 11.97 | -0.54 | -4.32% | 11.88 | 12.55 | 54131 | 6579 | 2.20% |
| 2025-04-02 | 12.39 | 12.51 | 0.13 | 1.05% | 12.31 | 12.80 | 40659 | 5125 | 1.65% |
| 2025-04-01 | 12.33 | 12.38 | 0.01 | 0.08% | 12.30 | 12.56 | 36882 | 4582 | 1.50% |
| 2025-03-31 | 12.53 | 12.37 | -0.25 | -1.98% | 12.00 | 12.61 | 56696 | 6939 | 2.30% |
| 2025-03-28 | 12.61 | 12.62 | -0.06 | -0.47% | 12.51 | 12.91 | 44229 | 5605 | 1.80% |
| 2025-03-27 | 12.95 | 12.68 | -0.34 | -2.61% | 12.53 | 13.00 | 57150 | 7286 | 2.32% |
| 2025-03-26 | 12.64 | 13.02 | 0.35 | 2.76% | 12.64 | 13.19 | 64604 | 8395 | 2.62% |
| 2025-03-25 | 12.66 | 12.67 | -0.08 | -0.63% | 12.60 | 13.00 | 71440 | 9134 | 2.90% |
| 2025-03-24 | 13.53 | 12.75 | -0.82 | -6.04% | 12.44 | 13.53 | 118874 | 15358 | 4.83% |
| 2025-03-21 | 13.91 | 13.57 | -0.60 | -4.23% | 13.39 | 14.07 | 147350 | 20147 | 5.99% |
| 2025-03-20 | 13.25 | 14.17 | 0.87 | 6.54% | 13.20 | 14.58 | 187277 | 26160 | 7.61% |
| 2025-03-19 | 13.20 | 13.30 | -0.03 | -0.23% | 13.17 | 13.44 | 71334 | 9458 | 2.90% |
| 2025-03-18 | 12.94 | 13.33 | 0.39 | 3.01% | 12.83 | 13.42 | 98660 | 12973 | 4.01% |
| 2025-03-17 | 12.60 | 12.94 | 0.42 | 3.35% | 12.52 | 13.04 | 70616 | 9026 | 2.87% |
| 2025-03-14 | 12.48 | 12.52 | -0.02 | -0.16% | 12.26 | 12.61 | 50295 | 6265 | 2.04% |
| 2025-03-13 | 12.80 | 12.54 | -0.24 | -1.88% | 12.32 | 12.83 | 51597 | 6438 | 2.10% |
| 2025-03-12 | 12.76 | 12.78 | 0.01 | 0.08% | 12.50 | 12.87 | 62475 | 7933 | 2.54% |
| 2025-03-11 | 12.89 | 12.77 | -0.17 | -1.31% | 12.56 | 13.01 | 76038 | 9698 | 3.09% |
| 2025-03-10 | 13.05 | 12.94 | 0.07 | 0.54% | 12.79 | 13.32 | 89212 | 11618 | 3.62% |
| 2025-03-07 | 12.83 | 12.87 | 0.18 | 1.42% | 12.70 | 13.02 | 83475 | 10720 | 3.39% |
| 2025-03-06 | 12.91 | 12.69 | -0.15 | -1.17% | 12.65 | 12.92 | 71332 | 9108 | 2.90% |
| 2025-03-05 | 12.72 | 12.84 | 0.08 | 0.63% | 12.55 | 12.97 | 87665 | 11205 | 3.56% |
| 2025-03-04 | 12.13 | 12.76 | 0.58 | 4.76% | 12.10 | 12.93 | 97816 | 12391 | 3.97% |
| 2025-03-03 | 12.24 | 12.18 | 0.05 | 0.41% | 12.04 | 12.61 | 71577 | 8802 | 2.91% |
| 2025-02-28 | 12.41 | 12.13 | -0.38 | -3.04% | 12.10 | 12.62 | 58438 | 7147 | 2.37% |
| 2025-02-27 | 12.72 | 12.51 | -0.25 | -1.96% | 12.25 | 12.79 | 93299 | 11664 | 3.79% |
| 2025-02-26 | 12.43 | 12.76 | 0.38 | 3.07% | 12.37 | 13.07 | 117246 | 15035 | 4.76% |
| 2025-02-25 | 12.12 | 12.38 | 0.07 | 0.57% | 12.12 | 12.46 | 69195 | 8534 | 2.81% |
| 2025-02-24 | 12.38 | 12.31 | -0.12 | -0.97% | 12.12 | 12.52 | 90881 | 11172 | 3.69% |
| 2025-02-21 | 12.03 | 12.43 | 0.34 | 2.81% | 12.03 | 12.72 | 132829 | 16465 | 5.40% |
| 2025-02-20 | 11.87 | 12.09 | 0.06 | 0.50% | 11.74 | 12.16 | 101144 | 12068 | 4.11% |
| 2025-02-19 | 11.80 | 12.03 | 0.36 | 3.08% | 11.53 | 12.12 | 133698 | 15963 | 5.43% |
| 2025-02-18 | 11.47 | 11.67 | 0.27 | 2.37% | 11.38 | 12.22 | 171569 | 20379 | 6.97% |
| 2025-02-17 | 10.86 | 11.40 | 0.50 | 4.59% | 10.85 | 11.60 | 82229 | 9228 | 3.34% |
| 2025-02-14 | 10.88 | 10.90 | 0.04 | 0.37% | 10.79 | 11.04 | 38682 | 4215 | 1.57% |
| 2025-02-13 | 11.24 | 10.86 | -0.40 | -3.55% | 10.82 | 11.30 | 49497 | 5448 | 2.01% |
| 2025-02-12 | 11.18 | 11.26 | 0.10 | 0.90% | 11.10 | 11.45 | 53716 | 6059 | 2.18% |
| 2025-02-11 | 11.16 | 11.16 | 0.01 | 0.09% | 11.00 | 11.20 | 36854 | 4091 | 1.50% |
| 2025-02-10 | 11.32 | 11.15 | -0.07 | -0.62% | 10.99 | 11.33 | 51025 | 5665 | 2.07% |
| 2025-02-07 | 11.23 | 11.22 | -0.01 | -0.09% | 11.08 | 11.35 | 47065 | 5284 | 1.91% |
| 2025-02-06 | 11.00 | 11.23 | 0.16 | 1.45% | 11.00 | 11.29 | 48462 | 5406 | 1.97% |
| 2025-02-05 | 11.20 | 11.07 | -0.06 | -0.54% | 11.03 | 11.31 | 42724 | 4762 | 1.74% |
| 2025-01-27 | 11.15 | 11.13 | -0.11 | -0.98% | 11.06 | 11.30 | 40243 | 4501 | 1.63% |
| 2025-01-24 | 11.04 | 11.24 | 0.14 | 1.26% | 10.98 | 11.24 | 36944 | 4108 | 1.50% |
| 2025-01-23 | 11.05 | 11.10 | 0.06 | 0.54% | 11.05 | 11.37 | 41804 | 4683 | 1.70% |
| 2025-01-22 | 11.03 | 11.04 | -0.16 | -1.43% | 10.93 | 11.20 | 43073 | 4764 | 1.75% |
| 2025-01-21 | 10.85 | 11.20 | 0.39 | 3.61% | 10.70 | 11.28 | 70329 | 7775 | 2.86% |
| 2025-01-20 | 10.38 | 10.81 | 0.51 | 4.95% | 10.35 | 10.96 | 63831 | 6862 | 2.59% |
| 2025-01-17 | 10.30 | 10.30 | 0.04 | 0.39% | 10.13 | 10.34 | 23537 | 2415 | 0.96% |
| 2025-01-16 | 10.52 | 10.26 | -0.18 | -1.72% | 10.21 | 10.61 | 32603 | 3389 | 1.32% |
| 2025-01-15 | 10.53 | 10.44 | -0.08 | -0.76% | 10.38 | 10.68 | 30288 | 3174 | 1.23% |
| 2025-01-14 | 9.99 | 10.52 | 0.67 | 6.80% | 9.87 | 10.58 | 54128 | 5569 | 2.20% |
| 2025-01-13 | 9.70 | 9.85 | 0.10 | 1.03% | 9.51 | 9.98 | 27986 | 2733 | 1.14% |
| 2025-01-10 | 9.92 | 9.75 | -0.18 | -1.81% | 9.75 | 10.09 | 25272 | 2507 | 1.03% |
| 2025-01-09 | 9.80 | 9.93 | 0.03 | 0.30% | 9.78 | 10.07 | 26245 | 2617 | 1.07% |
| 2025-01-08 | 10.04 | 9.90 | -0.17 | -1.69% | 9.58 | 10.10 | 37237 | 3661 | 1.51% |
| 2025-01-07 | 9.79 | 10.07 | 0.25 | 2.55% | 9.71 | 10.07 | 31564 | 3127 | 1.28% |
| 2025-01-06 | 9.86 | 9.82 | -0.05 | -0.51% | 9.50 | 10.02 | 38271 | 3746 | 1.55% |
| 2025-01-03 | 10.48 | 9.87 | -0.54 | -5.19% | 9.84 | 10.55 | 48636 | 4938 | 1.98% |
| 2025-01-02 | 10.73 | 10.41 | -0.38 | -3.52% | 10.29 | 10.88 | 39917 | 4227 | 1.62% |
| 2024-12-31 | 11.17 | 10.79 | -0.31 | -2.79% | 10.74 | 11.20 | 34651 | 3786 | 1.41% |
| 2024-12-30 | 11.22 | 11.10 | -0.11 | -0.98% | 10.86 | 11.31 | 34904 | 3879 | 1.42% |