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 20:33:59 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 | 9.72 | 10.00 | 0.22 | 2.25% | 9.40 | 10.05 | 97625 | 9510 | 2.33% |
| 2025-04-08 | 9.53 | 9.78 | 0.21 | 2.19% | 9.52 | 9.84 | 84684 | 8253 | 2.02% |
| 2025-04-07 | 10.15 | 9.57 | -0.86 | -8.25% | 9.42 | 10.15 | 135872 | 13334 | 3.25% |
| 2025-04-03 | 10.37 | 10.43 | 0.02 | 0.19% | 10.34 | 10.46 | 45057 | 4688 | 1.08% |
| 2025-04-02 | 10.47 | 10.41 | -0.05 | -0.48% | 10.37 | 10.48 | 40218 | 4187 | 0.96% |
| 2025-04-01 | 10.21 | 10.46 | 0.30 | 2.95% | 10.21 | 10.50 | 100620 | 10481 | 2.40% |
| 2025-03-31 | 10.29 | 10.16 | -0.18 | -1.74% | 10.10 | 10.32 | 66151 | 6748 | 1.58% |
| 2025-03-28 | 10.40 | 10.34 | -0.10 | -0.96% | 10.34 | 10.50 | 55784 | 5809 | 1.33% |
| 2025-03-27 | 10.42 | 10.44 | -0.01 | -0.10% | 10.31 | 10.47 | 50491 | 5254 | 1.21% |
| 2025-03-26 | 10.43 | 10.45 | 0.00 | 0.00% | 10.41 | 10.48 | 48669 | 5083 | 1.16% |
| 2025-03-25 | 10.38 | 10.45 | 0.04 | 0.38% | 10.31 | 10.47 | 60600 | 6305 | 1.45% |
| 2025-03-24 | 10.32 | 10.41 | 0.01 | 0.10% | 10.26 | 10.46 | 77945 | 8078 | 1.86% |
| 2025-03-21 | 10.61 | 10.40 | -0.01 | -0.10% | 10.36 | 10.63 | 118985 | 12477 | 2.84% |
| 2025-03-20 | 10.43 | 10.41 | -0.01 | -0.10% | 10.37 | 10.45 | 49390 | 5143 | 1.18% |
| 2025-03-19 | 10.48 | 10.42 | -0.08 | -0.76% | 10.40 | 10.52 | 57840 | 6046 | 1.38% |
| 2025-03-18 | 10.51 | 10.50 | -0.05 | -0.47% | 10.42 | 10.55 | 91768 | 9606 | 2.19% |
| 2025-03-17 | 10.89 | 10.55 | -0.01 | -0.09% | 10.52 | 10.96 | 224284 | 24017 | 5.36% |
| 2025-03-14 | 10.30 | 10.56 | 0.27 | 2.62% | 10.25 | 10.68 | 157937 | 16516 | 3.77% |
| 2025-03-13 | 10.19 | 10.29 | 0.10 | 0.98% | 10.15 | 10.30 | 65543 | 6693 | 1.57% |
| 2025-03-12 | 10.16 | 10.19 | 0.02 | 0.20% | 10.15 | 10.21 | 40094 | 4080 | 0.96% |
| 2025-03-11 | 10.10 | 10.17 | 0.03 | 0.30% | 10.04 | 10.17 | 44826 | 4533 | 1.07% |
| 2025-03-10 | 10.15 | 10.14 | 0.01 | 0.10% | 10.09 | 10.17 | 38341 | 3881 | 0.92% |
| 2025-03-07 | 10.15 | 10.13 | -0.06 | -0.59% | 10.09 | 10.22 | 48841 | 4957 | 1.17% |
| 2025-03-06 | 10.14 | 10.19 | 0.07 | 0.69% | 10.07 | 10.19 | 48005 | 4872 | 1.15% |
| 2025-03-05 | 10.16 | 10.12 | -0.05 | -0.49% | 10.06 | 10.17 | 35319 | 3564 | 0.84% |
| 2025-03-04 | 10.14 | 10.17 | 0.05 | 0.49% | 10.08 | 10.17 | 28870 | 2924 | 0.69% |
| 2025-03-03 | 10.06 | 10.12 | 0.05 | 0.50% | 10.06 | 10.21 | 37176 | 3773 | 0.89% |
| 2025-02-28 | 10.24 | 10.07 | -0.17 | -1.66% | 10.05 | 10.26 | 52486 | 5327 | 1.25% |
| 2025-02-27 | 10.10 | 10.24 | 0.12 | 1.19% | 10.08 | 10.24 | 55024 | 5584 | 1.31% |
| 2025-02-26 | 10.02 | 10.12 | 0.09 | 0.90% | 10.02 | 10.15 | 38517 | 3886 | 0.92% |
| 2025-02-25 | 10.12 | 10.03 | -0.11 | -1.08% | 10.02 | 10.13 | 40986 | 4127 | 0.98% |
| 2025-02-24 | 10.12 | 10.14 | -0.02 | -0.20% | 10.10 | 10.19 | 46171 | 4682 | 1.10% |
| 2025-02-21 | 10.26 | 10.16 | -0.09 | -0.88% | 10.13 | 10.27 | 62943 | 6403 | 1.50% |
| 2025-02-20 | 10.21 | 10.25 | 0.04 | 0.39% | 10.18 | 10.32 | 51323 | 5258 | 1.23% |
| 2025-02-19 | 10.22 | 10.21 | 0.00 | 0.00% | 10.16 | 10.23 | 46922 | 4779 | 1.12% |
| 2025-02-18 | 10.43 | 10.21 | -0.23 | -2.20% | 10.17 | 10.43 | 62593 | 6447 | 1.50% |
| 2025-02-17 | 10.54 | 10.44 | -0.04 | -0.38% | 10.36 | 10.54 | 65060 | 6782 | 1.55% |
| 2025-02-14 | 10.41 | 10.48 | 0.12 | 1.16% | 10.37 | 10.50 | 56969 | 5954 | 1.36% |
| 2025-02-13 | 10.40 | 10.36 | -0.05 | -0.48% | 10.35 | 10.45 | 45844 | 4769 | 1.10% |
| 2025-02-12 | 10.55 | 10.41 | -0.14 | -1.33% | 10.38 | 10.55 | 75852 | 7915 | 1.81% |
| 2025-02-11 | 10.53 | 10.55 | 0.04 | 0.38% | 10.43 | 10.76 | 85265 | 8999 | 2.04% |
| 2025-02-10 | 10.40 | 10.51 | 0.09 | 0.86% | 10.38 | 10.51 | 56460 | 5910 | 1.35% |
| 2025-02-07 | 10.34 | 10.42 | 0.07 | 0.68% | 10.30 | 10.46 | 72885 | 7583 | 1.74% |
| 2025-02-06 | 10.26 | 10.35 | 0.06 | 0.58% | 10.21 | 10.35 | 55010 | 5660 | 1.31% |
| 2025-02-05 | 10.21 | 10.29 | 0.09 | 0.88% | 10.21 | 10.30 | 50158 | 5143 | 1.20% |
| 2025-01-27 | 10.18 | 10.20 | 0.09 | 0.89% | 10.15 | 10.31 | 54965 | 5626 | 1.31% |
| 2025-01-24 | 10.11 | 10.11 | -0.02 | -0.20% | 10.08 | 10.17 | 51556 | 5213 | 1.23% |
| 2025-01-23 | 10.19 | 10.13 | 0.03 | 0.30% | 10.13 | 10.27 | 49580 | 5055 | 1.18% |
| 2025-01-22 | 10.14 | 10.10 | -0.08 | -0.79% | 10.07 | 10.20 | 46337 | 4688 | 1.11% |
| 2025-01-21 | 10.30 | 10.18 | -0.10 | -0.97% | 10.16 | 10.32 | 52406 | 5343 | 1.25% |
| 2025-01-20 | 10.30 | 10.28 | -0.02 | -0.19% | 10.26 | 10.36 | 44124 | 4545 | 1.05% |
| 2025-01-17 | 10.19 | 10.30 | 0.08 | 0.78% | 10.14 | 10.32 | 49240 | 5048 | 1.18% |
| 2025-01-16 | 10.19 | 10.22 | 0.06 | 0.59% | 10.14 | 10.28 | 47501 | 4854 | 1.14% |
| 2025-01-15 | 10.21 | 10.16 | -0.01 | -0.10% | 10.13 | 10.25 | 50350 | 5130 | 1.20% |
| 2025-01-14 | 9.91 | 10.17 | 0.24 | 2.42% | 9.91 | 10.17 | 59537 | 6006 | 1.42% |
| 2025-01-13 | 9.85 | 9.93 | 0.03 | 0.30% | 9.80 | 9.95 | 42708 | 4223 | 1.02% |
| 2025-01-10 | 10.15 | 9.90 | -0.25 | -2.46% | 9.90 | 10.19 | 59819 | 6017 | 1.43% |
| 2025-01-09 | 10.11 | 10.15 | -0.02 | -0.20% | 10.02 | 10.30 | 56772 | 5779 | 1.36% |
| 2025-01-08 | 10.22 | 10.17 | -0.07 | -0.68% | 10.01 | 10.29 | 72616 | 7380 | 1.74% |
| 2025-01-07 | 10.33 | 10.24 | -0.15 | -1.44% | 10.05 | 10.34 | 84437 | 8589 | 2.02% |
| 2025-01-06 | 10.21 | 10.39 | 0.26 | 2.57% | 10.16 | 10.42 | 96410 | 9956 | 2.30% |
| 2025-01-03 | 10.36 | 10.13 | -0.21 | -2.03% | 10.13 | 10.45 | 83834 | 8627 | 2.00% |
| 2025-01-02 | 10.66 | 10.34 | -0.34 | -3.18% | 10.29 | 10.72 | 92832 | 9748 | 2.22% |
| 2024-12-31 | 10.83 | 10.68 | -0.16 | -1.48% | 10.66 | 10.87 | 68465 | 7360 | 1.64% |
| 2024-12-30 | 10.96 | 10.84 | -0.12 | -1.09% | 10.81 | 10.97 | 61401 | 6672 | 1.47% |