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 22:26:15 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 | 9.51 | 9.90 | 0.28 | 2.91% | 9.04 | 9.96 | 174907 | 16809 | 1.83% |
| 2025-04-08 | 9.65 | 9.62 | -0.24 | -2.43% | 9.36 | 9.96 | 195019 | 18697 | 2.04% |
| 2025-04-07 | 10.34 | 9.86 | -1.10 | -10.04% | 9.86 | 10.38 | 137361 | 13723 | 1.44% |
| 2025-04-03 | 10.97 | 10.96 | -0.10 | -0.90% | 10.86 | 11.10 | 64886 | 7136 | 0.68% |
| 2025-04-02 | 10.98 | 11.06 | 0.08 | 0.73% | 10.89 | 11.10 | 56849 | 6272 | 0.59% |
| 2025-04-01 | 11.00 | 10.98 | 0.02 | 0.18% | 10.97 | 11.15 | 73039 | 8061 | 0.76% |
| 2025-03-31 | 11.02 | 10.96 | -0.06 | -0.54% | 10.74 | 11.03 | 102928 | 11208 | 1.08% |
| 2025-03-28 | 11.15 | 11.02 | -0.14 | -1.25% | 11.01 | 11.23 | 73709 | 8171 | 0.77% |
| 2025-03-27 | 11.23 | 11.16 | -0.12 | -1.06% | 11.03 | 11.30 | 82286 | 9185 | 0.86% |
| 2025-03-26 | 11.20 | 11.28 | 0.07 | 0.62% | 11.18 | 11.33 | 72970 | 8225 | 0.76% |
| 2025-03-25 | 11.20 | 11.21 | -0.08 | -0.71% | 11.13 | 11.37 | 88100 | 9900 | 0.92% |
| 2025-03-24 | 11.51 | 11.29 | -0.25 | -2.17% | 11.00 | 11.58 | 164138 | 18506 | 1.72% |
| 2025-03-21 | 11.70 | 11.54 | -0.26 | -2.20% | 11.51 | 11.88 | 123556 | 14381 | 1.29% |
| 2025-03-20 | 11.76 | 11.80 | -0.01 | -0.08% | 11.69 | 11.85 | 92811 | 10942 | 0.97% |
| 2025-03-19 | 12.06 | 11.81 | -0.24 | -1.99% | 11.76 | 12.08 | 158106 | 18737 | 1.65% |
| 2025-03-18 | 12.12 | 12.05 | -0.05 | -0.41% | 12.02 | 12.22 | 138369 | 16748 | 1.45% |
| 2025-03-17 | 12.11 | 12.10 | 0.01 | 0.08% | 12.02 | 12.22 | 161212 | 19537 | 1.69% |
| 2025-03-14 | 12.02 | 12.09 | 0.00 | 0.00% | 11.80 | 12.12 | 182640 | 21909 | 1.91% |
| 2025-03-13 | 12.21 | 12.09 | -0.09 | -0.74% | 11.92 | 12.35 | 187778 | 22742 | 1.96% |
| 2025-03-12 | 12.05 | 12.18 | 0.18 | 1.50% | 11.96 | 12.45 | 265990 | 32548 | 2.78% |
| 2025-03-11 | 11.85 | 12.00 | -0.03 | -0.25% | 11.84 | 12.07 | 143656 | 17155 | 1.50% |
| 2025-03-10 | 12.12 | 12.03 | -0.09 | -0.74% | 11.99 | 12.18 | 163769 | 19744 | 1.71% |
| 2025-03-07 | 12.25 | 12.12 | -0.17 | -1.38% | 12.02 | 12.38 | 271741 | 33254 | 2.84% |
| 2025-03-06 | 12.18 | 12.29 | 0.05 | 0.41% | 12.13 | 12.41 | 599120 | 73743 | 6.27% |
| 2025-03-05 | 11.47 | 12.24 | 0.78 | 6.81% | 11.47 | 12.61 | 703093 | 86809 | 7.35% |
| 2025-03-04 | 11.08 | 11.46 | 0.28 | 2.50% | 11.07 | 11.49 | 100697 | 11444 | 1.05% |
| 2025-03-03 | 11.20 | 11.18 | -0.02 | -0.18% | 11.08 | 11.43 | 129469 | 14607 | 1.35% |
| 2025-02-28 | 11.79 | 11.20 | -0.66 | -5.56% | 11.17 | 11.81 | 186428 | 21300 | 1.95% |
| 2025-02-27 | 12.03 | 11.86 | -0.19 | -1.58% | 11.66 | 12.05 | 163103 | 19295 | 1.71% |
| 2025-02-26 | 12.10 | 12.05 | -0.01 | -0.08% | 11.91 | 12.16 | 173572 | 20829 | 1.82% |
| 2025-02-25 | 12.02 | 12.06 | -0.21 | -1.71% | 11.98 | 12.31 | 203700 | 24703 | 2.13% |
| 2025-02-24 | 12.49 | 12.27 | -0.15 | -1.21% | 12.22 | 12.49 | 259552 | 32044 | 2.71% |
| 2025-02-21 | 11.78 | 12.42 | 0.63 | 5.34% | 11.73 | 12.47 | 409198 | 49854 | 4.28% |
| 2025-02-20 | 11.73 | 11.79 | 0.06 | 0.51% | 11.66 | 11.87 | 133041 | 15664 | 1.39% |
| 2025-02-19 | 11.47 | 11.73 | 0.24 | 2.09% | 11.45 | 11.75 | 138416 | 16140 | 1.45% |
| 2025-02-18 | 11.92 | 11.49 | -0.43 | -3.61% | 11.40 | 11.97 | 190777 | 22340 | 2.00% |
| 2025-02-17 | 11.98 | 11.92 | -0.02 | -0.17% | 11.84 | 12.16 | 199329 | 23909 | 2.09% |
| 2025-02-14 | 11.85 | 11.94 | 0.07 | 0.59% | 11.69 | 11.97 | 166542 | 19753 | 1.74% |
| 2025-02-13 | 12.15 | 11.87 | -0.26 | -2.14% | 11.78 | 12.17 | 197523 | 23510 | 2.07% |
| 2025-02-12 | 11.87 | 12.13 | 0.22 | 1.85% | 11.82 | 12.13 | 249239 | 29930 | 2.61% |
| 2025-02-11 | 11.66 | 11.91 | 0.22 | 1.88% | 11.51 | 12.20 | 292403 | 34659 | 3.06% |
| 2025-02-10 | 11.39 | 11.69 | 0.30 | 2.63% | 11.39 | 11.76 | 202770 | 23552 | 2.12% |
| 2025-02-07 | 11.29 | 11.39 | 0.11 | 0.98% | 11.26 | 11.58 | 208968 | 23877 | 2.19% |
| 2025-02-06 | 10.96 | 11.28 | 0.37 | 3.39% | 10.80 | 11.29 | 146941 | 16388 | 1.54% |
| 2025-02-05 | 10.84 | 10.91 | 0.26 | 2.44% | 10.74 | 11.00 | 122390 | 13345 | 1.28% |
| 2025-01-27 | 10.95 | 10.65 | -0.30 | -2.74% | 10.65 | 11.09 | 115366 | 12463 | 1.21% |
| 2025-01-24 | 10.70 | 10.95 | 0.23 | 2.15% | 10.68 | 10.95 | 105062 | 11406 | 1.10% |
| 2025-01-23 | 10.83 | 10.72 | 0.04 | 0.37% | 10.70 | 11.11 | 150014 | 16383 | 1.57% |
| 2025-01-22 | 10.77 | 10.68 | -0.08 | -0.74% | 10.62 | 10.80 | 77879 | 8335 | 0.81% |
| 2025-01-21 | 10.92 | 10.76 | -0.07 | -0.65% | 10.66 | 10.95 | 91628 | 9869 | 0.96% |
| 2025-01-20 | 10.79 | 10.83 | 0.13 | 1.21% | 10.70 | 10.95 | 116755 | 12666 | 1.22% |
| 2025-01-17 | 10.63 | 10.70 | 0.00 | 0.00% | 10.58 | 10.79 | 104728 | 11197 | 1.10% |
| 2025-01-16 | 10.65 | 10.70 | 0.10 | 0.94% | 10.57 | 10.89 | 126660 | 13571 | 1.32% |
| 2025-01-15 | 10.61 | 10.60 | 0.02 | 0.19% | 10.46 | 10.67 | 125865 | 13316 | 1.32% |
| 2025-01-14 | 10.19 | 10.58 | 0.45 | 4.44% | 10.11 | 10.61 | 154501 | 16106 | 1.62% |
| 2025-01-13 | 9.98 | 10.13 | 0.03 | 0.30% | 9.83 | 10.23 | 100129 | 10065 | 1.05% |
| 2025-01-10 | 10.39 | 10.10 | -0.30 | -2.88% | 10.07 | 10.51 | 114534 | 11798 | 1.20% |
| 2025-01-09 | 10.13 | 10.40 | 0.11 | 1.07% | 10.13 | 10.47 | 126955 | 13177 | 1.33% |
| 2025-01-08 | 10.33 | 10.29 | -0.10 | -0.96% | 9.98 | 10.37 | 140994 | 14377 | 1.47% |
| 2025-01-07 | 10.22 | 10.39 | 0.18 | 1.76% | 10.17 | 10.40 | 119039 | 12246 | 1.25% |
| 2025-01-06 | 10.16 | 10.21 | 0.02 | 0.20% | 10.03 | 10.38 | 131339 | 13419 | 1.37% |
| 2025-01-03 | 10.75 | 10.19 | -0.53 | -4.94% | 10.14 | 10.82 | 180534 | 18768 | 1.89% |
| 2025-01-02 | 11.12 | 10.72 | -0.47 | -4.20% | 10.54 | 11.30 | 203526 | 22191 | 2.13% |
| 2024-12-31 | 11.80 | 11.19 | -0.49 | -4.20% | 11.16 | 11.81 | 172610 | 19688 | 1.81% |
| 2024-12-30 | 11.63 | 11.68 | -0.04 | -0.34% | 11.43 | 11.78 | 126143 | 14716 | 1.32% |