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：2025-04-08 06:12:45 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 11.88 | 11.21 | -1.24 | -9.96% | 11.21 | 12.03 | 307756 | 35353 | 2.84% |
| 2025-04-03 | 12.48 | 12.45 | -0.13 | -1.03% | 12.35 | 12.65 | 132507 | 16547 | 1.22% |
| 2025-04-02 | 12.55 | 12.58 | -0.08 | -0.63% | 12.47 | 12.67 | 113686 | 14294 | 1.05% |
| 2025-04-01 | 12.64 | 12.66 | 0.15 | 1.20% | 12.57 | 12.79 | 168474 | 21335 | 1.56% |
| 2025-03-31 | 12.71 | 12.51 | -0.25 | -1.96% | 12.46 | 12.75 | 179167 | 22545 | 1.65% |
| 2025-03-28 | 13.08 | 12.76 | -0.36 | -2.74% | 12.75 | 13.24 | 243852 | 31444 | 2.25% |
| 2025-03-27 | 13.50 | 13.12 | -0.33 | -2.45% | 12.90 | 13.50 | 343910 | 45095 | 3.17% |
| 2025-03-26 | 13.59 | 13.45 | -0.26 | -1.90% | 13.44 | 13.79 | 317521 | 43070 | 2.93% |
| 2025-03-25 | 14.04 | 13.71 | -0.58 | -4.06% | 13.70 | 14.24 | 429384 | 59725 | 3.96% |
| 2025-03-24 | 14.36 | 14.29 | 0.17 | 1.20% | 13.75 | 14.42 | 721933 | 101861 | 6.66% |
| 2025-03-21 | 13.70 | 14.12 | 0.56 | 4.13% | 13.61 | 14.47 | 993698 | 140596 | 9.17% |
| 2025-03-20 | 13.11 | 13.56 | 0.44 | 3.35% | 13.02 | 13.73 | 490370 | 66139 | 4.53% |
| 2025-03-19 | 13.26 | 13.12 | -0.18 | -1.35% | 13.05 | 13.31 | 209696 | 27601 | 1.94% |
| 2025-03-18 | 13.28 | 13.30 | -0.09 | -0.67% | 13.24 | 13.62 | 310339 | 41436 | 2.86% |
| 2025-03-17 | 13.67 | 13.39 | -0.06 | -0.45% | 13.38 | 14.15 | 584186 | 80439 | 5.39% |
| 2025-03-14 | 13.57 | 13.45 | 0.05 | 0.37% | 13.20 | 13.67 | 452577 | 60812 | 4.18% |
| 2025-03-13 | 13.09 | 13.40 | 0.32 | 2.45% | 12.86 | 13.50 | 386771 | 50625 | 3.57% |
| 2025-03-12 | 13.33 | 13.08 | -0.25 | -1.88% | 13.08 | 13.38 | 272739 | 35920 | 2.52% |
| 2025-03-11 | 13.01 | 13.33 | 0.13 | 0.98% | 12.96 | 13.34 | 320513 | 42361 | 2.96% |
| 2025-03-10 | 12.87 | 13.20 | 0.33 | 2.56% | 12.85 | 13.33 | 359843 | 47329 | 3.32% |
| 2025-03-07 | 12.70 | 12.87 | 0.14 | 1.10% | 12.59 | 13.13 | 339067 | 43678 | 3.13% |
| 2025-03-06 | 12.70 | 12.73 | 0.03 | 0.24% | 12.62 | 12.86 | 265037 | 33746 | 2.45% |
| 2025-03-05 | 12.42 | 12.70 | 0.15 | 1.20% | 12.41 | 12.74 | 300292 | 37795 | 2.77% |
| 2025-03-04 | 12.22 | 12.55 | 0.28 | 2.28% | 12.15 | 12.86 | 330727 | 41260 | 3.05% |
| 2025-03-03 | 12.26 | 12.27 | -0.03 | -0.24% | 12.20 | 12.45 | 175943 | 21708 | 1.62% |
| 2025-02-28 | 12.40 | 12.30 | -0.11 | -0.89% | 12.26 | 12.53 | 277129 | 34414 | 2.56% |
| 2025-02-27 | 12.26 | 12.41 | 0.15 | 1.22% | 12.22 | 12.45 | 302882 | 37434 | 2.80% |
| 2025-02-26 | 12.11 | 12.26 | 0.18 | 1.49% | 12.08 | 12.26 | 158012 | 19217 | 1.46% |
| 2025-02-25 | 12.23 | 12.08 | -0.17 | -1.39% | 12.03 | 12.24 | 160256 | 19443 | 1.48% |
| 2025-02-24 | 12.17 | 12.25 | 0.05 | 0.41% | 12.08 | 12.38 | 187930 | 23054 | 1.73% |
| 2025-02-21 | 12.19 | 12.20 | 0.00 | 0.00% | 12.04 | 12.24 | 176228 | 21421 | 1.63% |
| 2025-02-20 | 12.33 | 12.20 | -0.13 | -1.05% | 12.16 | 12.33 | 169949 | 20732 | 1.57% |
| 2025-02-19 | 12.17 | 12.33 | 0.17 | 1.40% | 12.13 | 12.34 | 148967 | 18265 | 1.38% |
| 2025-02-18 | 12.44 | 12.16 | -0.28 | -2.25% | 12.09 | 12.47 | 179289 | 22015 | 1.65% |
| 2025-02-17 | 12.40 | 12.44 | 0.04 | 0.32% | 12.32 | 12.52 | 196394 | 24376 | 1.81% |
| 2025-02-14 | 12.40 | 12.40 | -0.06 | -0.48% | 12.34 | 12.61 | 174837 | 21771 | 1.61% |
| 2025-02-13 | 12.48 | 12.46 | -0.02 | -0.16% | 12.43 | 12.58 | 187400 | 23413 | 1.73% |
| 2025-02-12 | 12.36 | 12.48 | 0.09 | 0.73% | 12.31 | 12.48 | 156288 | 19426 | 1.44% |
| 2025-02-11 | 12.53 | 12.39 | -0.14 | -1.12% | 12.30 | 12.54 | 148725 | 18382 | 1.37% |
| 2025-02-10 | 12.42 | 12.53 | 0.12 | 0.97% | 12.38 | 12.54 | 185106 | 23099 | 1.71% |
| 2025-02-07 | 12.32 | 12.41 | 0.09 | 0.73% | 12.27 | 12.51 | 232835 | 28874 | 2.15% |
| 2025-02-06 | 12.08 | 12.32 | 0.19 | 1.57% | 12.05 | 12.32 | 170729 | 20887 | 1.58% |
| 2025-02-05 | 11.96 | 12.13 | 0.20 | 1.68% | 11.89 | 12.23 | 149136 | 18014 | 1.38% |
| 2025-01-27 | 12.08 | 11.93 | -0.14 | -1.16% | 11.93 | 12.18 | 120771 | 14529 | 1.11% |
| 2025-01-24 | 11.95 | 12.07 | 0.14 | 1.17% | 11.88 | 12.09 | 124706 | 14999 | 1.15% |
| 2025-01-23 | 12.15 | 11.93 | -0.13 | -1.08% | 11.93 | 12.26 | 165408 | 20030 | 1.53% |
| 2025-01-22 | 12.00 | 12.06 | 0.02 | 0.17% | 11.91 | 12.06 | 108894 | 13063 | 1.01% |
| 2025-01-21 | 12.26 | 12.04 | -0.16 | -1.31% | 11.97 | 12.26 | 142924 | 17244 | 1.32% |
| 2025-01-20 | 12.28 | 12.20 | -0.04 | -0.33% | 12.17 | 12.37 | 148463 | 18180 | 1.37% |
| 2025-01-17 | 12.11 | 12.24 | 0.02 | 0.16% | 12.11 | 12.39 | 167195 | 20511 | 1.54% |
| 2025-01-16 | 12.11 | 12.22 | 0.11 | 0.91% | 12.03 | 12.33 | 200720 | 24473 | 1.85% |
| 2025-01-15 | 12.30 | 12.11 | -0.22 | -1.78% | 12.06 | 12.35 | 169725 | 20642 | 1.57% |
| 2025-01-14 | 11.83 | 12.33 | 0.49 | 4.14% | 11.83 | 12.36 | 237986 | 28880 | 2.20% |
| 2025-01-13 | 11.60 | 11.84 | 0.08 | 0.68% | 11.55 | 11.88 | 151362 | 17778 | 1.40% |
| 2025-01-10 | 12.18 | 11.76 | -0.50 | -4.08% | 11.75 | 12.25 | 241417 | 28981 | 2.23% |
| 2025-01-09 | 12.18 | 12.26 | -0.07 | -0.57% | 12.10 | 12.49 | 238635 | 29265 | 2.20% |
| 2025-01-08 | 12.76 | 12.33 | -0.39 | -3.07% | 11.93 | 12.85 | 381116 | 47119 | 3.52% |
| 2025-01-07 | 12.61 | 12.72 | 0.14 | 1.11% | 12.52 | 12.72 | 190084 | 23990 | 1.75% |
| 2025-01-06 | 12.85 | 12.58 | -0.29 | -2.25% | 12.51 | 12.95 | 246591 | 31324 | 2.28% |
| 2025-01-03 | 13.36 | 12.87 | -0.42 | -3.16% | 12.87 | 13.49 | 351436 | 45919 | 3.24% |
| 2025-01-02 | 14.02 | 13.29 | -0.76 | -5.41% | 13.06 | 14.28 | 491913 | 67257 | 4.54% |
| 2024-12-31 | 14.80 | 14.05 | -0.75 | -5.07% | 14.02 | 14.90 | 464109 | 66977 | 4.28% |
| 2024-12-30 | 14.90 | 14.80 | -0.14 | -0.94% | 14.43 | 14.90 | 556584 | 81610 | 5.14% |