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 19:50:36 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 | 10.37 | 10.23 | -0.17 | -1.63% | 10.06 | 10.47 | 596245 | 60905 | 1.84% |
| 2025-04-07 | 10.90 | 10.40 | -1.16 | -10.03% | 10.40 | 11.00 | 557273 | 58707 | 1.72% |
| 2025-04-03 | 11.59 | 11.56 | -0.09 | -0.77% | 11.46 | 11.70 | 263253 | 30479 | 0.81% |
| 2025-04-02 | 11.51 | 11.65 | 0.11 | 0.95% | 11.51 | 11.67 | 221708 | 25758 | 0.69% |
| 2025-04-01 | 11.55 | 11.54 | 0.01 | 0.09% | 11.46 | 11.65 | 256703 | 29665 | 0.79% |
| 2025-03-31 | 11.69 | 11.53 | -0.21 | -1.79% | 11.43 | 11.78 | 352037 | 40696 | 1.09% |
| 2025-03-28 | 11.76 | 11.74 | -0.04 | -0.34% | 11.68 | 11.83 | 286842 | 33697 | 0.89% |
| 2025-03-27 | 11.75 | 11.78 | -0.02 | -0.17% | 11.71 | 11.95 | 314639 | 37154 | 0.97% |
| 2025-03-26 | 11.77 | 11.80 | 0.03 | 0.25% | 11.72 | 11.88 | 242245 | 28626 | 0.75% |
| 2025-03-25 | 11.88 | 11.77 | -0.11 | -0.93% | 11.70 | 11.90 | 280823 | 33073 | 0.87% |
| 2025-03-24 | 11.87 | 11.88 | -0.04 | -0.34% | 11.69 | 11.94 | 432948 | 51128 | 1.34% |
| 2025-03-21 | 12.15 | 11.92 | -0.27 | -2.21% | 11.87 | 12.23 | 546071 | 65837 | 1.69% |
| 2025-03-20 | 12.39 | 12.19 | -0.23 | -1.85% | 12.15 | 12.39 | 497802 | 60931 | 1.54% |
| 2025-03-19 | 12.34 | 12.42 | 0.04 | 0.32% | 12.31 | 12.53 | 532961 | 66241 | 1.65% |
| 2025-03-18 | 12.51 | 12.38 | -0.02 | -0.16% | 12.32 | 12.55 | 474983 | 58934 | 1.47% |
| 2025-03-17 | 12.43 | 12.40 | -0.19 | -1.51% | 12.28 | 12.46 | 865991 | 107029 | 2.68% |
| 2025-03-14 | 11.98 | 12.59 | 0.67 | 5.62% | 11.98 | 12.78 | 1819523 | 226335 | 5.63% |
| 2025-03-13 | 11.80 | 11.92 | 0.06 | 0.51% | 11.76 | 12.29 | 731133 | 87550 | 2.26% |
| 2025-03-12 | 11.62 | 11.86 | 0.26 | 2.24% | 11.58 | 12.19 | 731485 | 86727 | 2.26% |
| 2025-03-11 | 11.48 | 11.60 | 0.00 | 0.00% | 11.44 | 11.63 | 317700 | 36658 | 0.98% |
| 2025-03-10 | 11.70 | 11.60 | -0.15 | -1.28% | 11.51 | 11.74 | 374962 | 43450 | 1.16% |
| 2025-03-07 | 11.95 | 11.75 | -0.27 | -2.25% | 11.72 | 11.98 | 526347 | 62221 | 1.63% |
| 2025-03-06 | 11.68 | 12.02 | 0.38 | 3.26% | 11.68 | 12.24 | 988496 | 118343 | 3.06% |
| 2025-03-05 | 11.59 | 11.64 | 0.01 | 0.09% | 11.45 | 11.70 | 475393 | 55039 | 1.47% |
| 2025-03-04 | 11.53 | 11.63 | 0.02 | 0.17% | 11.52 | 11.70 | 400541 | 46581 | 1.24% |
| 2025-03-03 | 11.80 | 11.61 | -0.24 | -2.03% | 11.50 | 11.97 | 783207 | 91979 | 2.42% |
| 2025-02-28 | 12.01 | 11.85 | -0.23 | -1.90% | 11.75 | 12.60 | 1346349 | 164823 | 4.17% |
| 2025-02-27 | 11.88 | 12.08 | 0.07 | 0.58% | 11.72 | 12.15 | 881717 | 105091 | 2.73% |
| 2025-02-26 | 11.61 | 12.01 | 0.39 | 3.36% | 11.55 | 12.04 | 802918 | 94642 | 2.48% |
| 2025-02-25 | 11.72 | 11.62 | -0.29 | -2.43% | 11.60 | 11.88 | 557744 | 65339 | 1.73% |
| 2025-02-24 | 11.86 | 11.91 | -0.01 | -0.08% | 11.82 | 12.16 | 805781 | 96204 | 2.49% |
| 2025-02-21 | 11.88 | 11.92 | -0.04 | -0.33% | 11.70 | 12.00 | 970057 | 114863 | 3.00% |
| 2025-02-20 | 11.70 | 11.96 | 0.10 | 0.84% | 11.70 | 12.19 | 873764 | 104527 | 2.70% |
| 2025-02-19 | 11.31 | 11.86 | 0.49 | 4.31% | 11.30 | 12.06 | 1171340 | 137560 | 3.62% |
| 2025-02-18 | 11.55 | 11.37 | -0.23 | -1.98% | 11.34 | 11.89 | 856996 | 98800 | 2.65% |
| 2025-02-17 | 11.89 | 11.60 | 0.43 | 3.85% | 11.52 | 11.99 | 1670776 | 196512 | 5.17% |
| 2025-02-14 | 11.10 | 11.17 | 0.04 | 0.36% | 11.07 | 11.24 | 320978 | 35809 | 0.99% |
| 2025-02-13 | 11.29 | 11.13 | -0.16 | -1.42% | 11.10 | 11.36 | 507956 | 56900 | 1.57% |
| 2025-02-12 | 11.10 | 11.29 | 0.17 | 1.53% | 11.06 | 11.31 | 413496 | 46215 | 1.28% |
| 2025-02-11 | 11.15 | 11.12 | -0.07 | -0.63% | 10.98 | 11.20 | 364287 | 40387 | 1.13% |
| 2025-02-10 | 11.17 | 11.19 | -0.01 | -0.09% | 11.11 | 11.33 | 447005 | 50041 | 1.38% |
| 2025-02-07 | 10.80 | 11.20 | 0.36 | 3.32% | 10.77 | 11.42 | 814647 | 90860 | 2.52% |
| 2025-02-06 | 10.57 | 10.84 | 0.24 | 2.26% | 10.53 | 10.88 | 418028 | 44936 | 1.29% |
| 2025-02-05 | 10.72 | 10.60 | -0.02 | -0.19% | 10.54 | 10.73 | 303893 | 32316 | 0.94% |
| 2025-01-27 | 11.10 | 10.62 | -0.42 | -3.80% | 10.61 | 11.10 | 513626 | 55524 | 1.59% |
| 2025-01-24 | 10.92 | 11.04 | 0.07 | 0.64% | 10.91 | 11.14 | 454356 | 50232 | 1.41% |
| 2025-01-23 | 11.10 | 10.97 | 0.12 | 1.11% | 10.96 | 11.30 | 735994 | 81851 | 2.28% |
| 2025-01-22 | 10.86 | 10.85 | -0.06 | -0.55% | 10.76 | 10.93 | 313397 | 33926 | 0.97% |
| 2025-01-21 | 11.01 | 10.91 | -0.03 | -0.27% | 10.82 | 11.06 | 385680 | 42138 | 1.19% |
| 2025-01-20 | 11.05 | 10.94 | 0.02 | 0.18% | 10.91 | 11.13 | 450989 | 49507 | 1.40% |
| 2025-01-17 | 10.72 | 10.92 | 0.14 | 1.30% | 10.70 | 11.01 | 553408 | 60271 | 1.71% |
| 2025-01-16 | 10.90 | 10.78 | -0.05 | -0.46% | 10.65 | 11.04 | 513906 | 55652 | 1.59% |
| 2025-01-15 | 10.93 | 10.83 | -0.25 | -2.26% | 10.79 | 10.98 | 490785 | 53362 | 1.52% |
| 2025-01-14 | 10.63 | 11.08 | 0.51 | 4.82% | 10.53 | 11.08 | 915699 | 99250 | 2.83% |
| 2025-01-13 | 10.31 | 10.57 | 0.03 | 0.28% | 10.30 | 10.78 | 541344 | 57380 | 1.67% |
| 2025-01-10 | 10.62 | 10.54 | -0.12 | -1.13% | 10.52 | 10.95 | 639253 | 68709 | 1.98% |
| 2025-01-09 | 10.80 | 10.66 | -0.22 | -2.02% | 10.62 | 10.87 | 585377 | 62807 | 1.81% |
| 2025-01-08 | 10.23 | 10.88 | 0.42 | 4.02% | 10.06 | 11.46 | 1097562 | 115679 | 3.40% |
| 2025-01-07 | 10.46 | 10.46 | 0.43 | 4.29% | 10.26 | 10.67 | 856974 | 89340 | 2.65% |
| 2025-01-06 | 9.94 | 10.03 | -0.03 | -0.30% | 9.92 | 10.13 | 358960 | 35939 | 1.11% |
| 2025-01-03 | 10.37 | 10.06 | -0.29 | -2.80% | 10.05 | 10.41 | 454917 | 46389 | 1.41% |
| 2025-01-02 | 11.02 | 10.35 | -0.66 | -5.99% | 10.20 | 11.02 | 739602 | 78390 | 2.29% |
| 2024-12-31 | 11.74 | 11.01 | -0.75 | -6.38% | 11.00 | 11.77 | 685200 | 77624 | 2.12% |
| 2024-12-30 | 11.71 | 11.76 | 0.02 | 0.17% | 11.67 | 11.79 | 332886 | 39059 | 1.03% |