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 07:13:19 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 | 10.87 | 10.36 | -0.51 | -4.69% | 10.11 | 10.91 | 79754 | 8348 | 1.51% |
| 2025-04-07 | 11.80 | 10.87 | -1.21 | -10.02% | 10.87 | 11.80 | 55018 | 6076 | 1.04% |
| 2025-04-03 | 12.10 | 12.08 | -0.14 | -1.15% | 11.96 | 12.21 | 29161 | 3520 | 0.55% |
| 2025-04-02 | 12.10 | 12.22 | 0.08 | 0.66% | 12.05 | 12.32 | 26007 | 3179 | 0.49% |
| 2025-04-01 | 12.00 | 12.14 | 0.12 | 1.00% | 12.00 | 12.25 | 25528 | 3103 | 0.48% |
| 2025-03-31 | 12.12 | 12.02 | -0.11 | -0.91% | 11.85 | 12.19 | 34651 | 4163 | 0.66% |
| 2025-03-28 | 12.33 | 12.13 | -0.16 | -1.30% | 12.13 | 12.43 | 33292 | 4073 | 0.63% |
| 2025-03-27 | 12.44 | 12.29 | -0.22 | -1.76% | 12.29 | 12.49 | 38713 | 4786 | 0.73% |
| 2025-03-26 | 12.55 | 12.51 | -0.14 | -1.11% | 12.45 | 12.68 | 51982 | 6512 | 0.99% |
| 2025-03-25 | 12.36 | 12.65 | 0.10 | 0.80% | 12.36 | 12.67 | 76199 | 9595 | 1.45% |
| 2025-03-24 | 12.80 | 12.55 | 0.01 | 0.08% | 12.23 | 12.92 | 100821 | 12601 | 1.91% |
| 2025-03-21 | 12.41 | 12.54 | 0.05 | 0.40% | 12.40 | 12.66 | 73499 | 9226 | 1.39% |
| 2025-03-20 | 12.27 | 12.49 | 0.16 | 1.30% | 12.26 | 12.61 | 57922 | 7229 | 1.10% |
| 2025-03-19 | 12.43 | 12.33 | -0.06 | -0.48% | 12.25 | 12.46 | 29925 | 3683 | 0.57% |
| 2025-03-18 | 12.34 | 12.39 | 0.07 | 0.57% | 12.27 | 12.40 | 34126 | 4212 | 0.65% |
| 2025-03-17 | 12.29 | 12.32 | 0.03 | 0.24% | 12.27 | 12.38 | 28332 | 3492 | 0.54% |
| 2025-03-14 | 12.24 | 12.29 | 0.07 | 0.57% | 12.11 | 12.33 | 32951 | 4035 | 0.62% |
| 2025-03-13 | 12.32 | 12.22 | -0.10 | -0.81% | 12.10 | 12.34 | 33932 | 4135 | 0.64% |
| 2025-03-12 | 12.33 | 12.32 | 0.00 | 0.00% | 12.22 | 12.40 | 38604 | 4759 | 0.73% |
| 2025-03-11 | 12.32 | 12.32 | -0.13 | -1.04% | 12.20 | 12.41 | 42862 | 5270 | 0.81% |
| 2025-03-10 | 12.26 | 12.45 | 0.12 | 0.97% | 12.25 | 12.45 | 45869 | 5672 | 0.87% |
| 2025-03-07 | 12.31 | 12.33 | 0.02 | 0.16% | 12.24 | 12.42 | 48249 | 5955 | 0.92% |
| 2025-03-06 | 12.24 | 12.31 | 0.07 | 0.57% | 12.16 | 12.35 | 48918 | 5999 | 0.93% |
| 2025-03-05 | 12.15 | 12.24 | 0.09 | 0.74% | 12.09 | 12.26 | 38584 | 4703 | 0.73% |
| 2025-03-04 | 12.05 | 12.15 | 0.12 | 1.00% | 11.94 | 12.15 | 28504 | 3447 | 0.54% |
| 2025-03-03 | 12.01 | 12.03 | 0.09 | 0.75% | 11.91 | 12.22 | 45301 | 5478 | 0.86% |
| 2025-02-28 | 12.24 | 11.94 | -0.46 | -3.71% | 11.92 | 12.35 | 59238 | 7187 | 1.12% |
| 2025-02-27 | 12.52 | 12.40 | -0.01 | -0.08% | 12.26 | 12.60 | 63279 | 7880 | 1.20% |
| 2025-02-26 | 12.05 | 12.41 | 0.04 | 0.32% | 12.05 | 12.62 | 86582 | 10724 | 1.64% |
| 2025-02-25 | 12.51 | 12.37 | 0.08 | 0.65% | 12.23 | 12.83 | 117045 | 14608 | 2.22% |
| 2025-02-24 | 12.43 | 12.29 | -0.19 | -1.52% | 12.19 | 12.48 | 80632 | 9914 | 1.53% |
| 2025-02-21 | 12.41 | 12.48 | -0.07 | -0.56% | 12.20 | 12.49 | 126357 | 15619 | 2.40% |
| 2025-02-20 | 12.63 | 12.55 | -0.63 | -4.78% | 12.42 | 12.78 | 177744 | 22332 | 3.37% |
| 2025-02-19 | 13.01 | 13.18 | 0.37 | 2.89% | 12.90 | 13.40 | 215898 | 28333 | 4.09% |
| 2025-02-18 | 13.00 | 12.81 | -0.25 | -1.91% | 12.66 | 13.53 | 303863 | 39681 | 5.76% |
| 2025-02-17 | 13.06 | 13.06 | 1.19 | 10.03% | 12.71 | 13.06 | 196054 | 25487 | 3.72% |
| 2025-02-14 | 12.03 | 11.87 | -0.15 | -1.25% | 11.81 | 12.11 | 43331 | 5174 | 0.82% |
| 2025-02-13 | 12.20 | 12.02 | -0.23 | -1.88% | 12.01 | 12.28 | 59808 | 7247 | 1.13% |
| 2025-02-12 | 12.21 | 12.25 | 0.18 | 1.49% | 12.02 | 12.36 | 83940 | 10241 | 1.59% |
| 2025-02-11 | 11.85 | 12.07 | 0.24 | 2.03% | 11.78 | 12.22 | 61456 | 7389 | 1.17% |
| 2025-02-10 | 11.99 | 11.83 | -0.03 | -0.25% | 11.73 | 12.01 | 38616 | 4562 | 0.73% |
| 2025-02-07 | 11.77 | 11.86 | 0.15 | 1.28% | 11.69 | 11.98 | 53987 | 6414 | 1.02% |
| 2025-02-06 | 11.49 | 11.71 | 0.18 | 1.56% | 11.48 | 11.72 | 33624 | 3911 | 0.64% |
| 2025-02-05 | 11.59 | 11.53 | -0.06 | -0.52% | 11.48 | 11.65 | 28999 | 3352 | 0.55% |
| 2025-01-27 | 11.54 | 11.59 | 0.10 | 0.87% | 11.54 | 11.71 | 34676 | 4031 | 0.66% |
| 2025-01-24 | 11.53 | 11.49 | -0.03 | -0.26% | 11.41 | 11.58 | 27964 | 3209 | 0.53% |
| 2025-01-23 | 11.65 | 11.52 | 0.02 | 0.17% | 11.50 | 11.72 | 32891 | 3823 | 0.62% |
| 2025-01-22 | 11.64 | 11.50 | -0.12 | -1.03% | 11.50 | 11.66 | 18578 | 2148 | 0.35% |
| 2025-01-21 | 11.60 | 11.62 | 0.03 | 0.26% | 11.49 | 11.67 | 23339 | 2701 | 0.44% |
| 2025-01-20 | 11.56 | 11.59 | 0.12 | 1.05% | 11.46 | 11.68 | 32104 | 3715 | 0.61% |
| 2025-01-17 | 11.50 | 11.47 | -0.03 | -0.26% | 11.37 | 11.52 | 22854 | 2619 | 0.43% |
| 2025-01-16 | 11.42 | 11.50 | 0.16 | 1.41% | 11.35 | 11.58 | 33242 | 3814 | 0.63% |
| 2025-01-15 | 11.57 | 11.34 | -0.23 | -1.99% | 11.30 | 11.59 | 31232 | 3570 | 0.59% |
| 2025-01-14 | 11.08 | 11.57 | 0.48 | 4.33% | 11.08 | 11.57 | 47805 | 5459 | 0.91% |
| 2025-01-13 | 11.13 | 11.09 | -0.06 | -0.54% | 10.96 | 11.20 | 29096 | 3222 | 0.55% |
| 2025-01-10 | 11.19 | 11.15 | -0.08 | -0.71% | 11.15 | 11.54 | 50094 | 5699 | 0.95% |
| 2025-01-09 | 11.19 | 11.23 | -0.05 | -0.44% | 11.19 | 11.37 | 24308 | 2743 | 0.46% |
| 2025-01-08 | 11.19 | 11.28 | -0.02 | -0.18% | 10.94 | 11.33 | 45846 | 5104 | 0.87% |
| 2025-01-07 | 11.00 | 11.30 | 0.32 | 2.91% | 10.92 | 11.30 | 38941 | 4336 | 0.74% |
| 2025-01-06 | 10.79 | 10.98 | 0.18 | 1.67% | 10.59 | 11.13 | 50277 | 5491 | 0.95% |
| 2025-01-03 | 11.15 | 10.80 | -0.35 | -3.14% | 10.80 | 11.25 | 60631 | 6669 | 1.15% |
| 2025-01-02 | 11.39 | 11.15 | -0.33 | -2.87% | 11.02 | 11.54 | 55047 | 6218 | 1.04% |
| 2024-12-31 | 11.94 | 11.48 | -0.44 | -3.69% | 11.40 | 12.04 | 66359 | 7719 | 1.26% |
| 2024-12-30 | 12.15 | 11.92 | -0.34 | -2.77% | 11.90 | 12.20 | 53004 | 6359 | 1.01% |