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 02:05:08 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 | 10.08 | 9.81 | -0.47 | -4.57% | 9.60 | 10.28 | 98195 | 9695 | 3.34% |
| 2025-04-07 | 10.57 | 10.28 | -1.14 | -9.98% | 10.28 | 10.77 | 62639 | 6491 | 2.13% |
| 2025-04-03 | 11.40 | 11.42 | -0.05 | -0.44% | 11.21 | 11.59 | 105898 | 12074 | 3.60% |
| 2025-04-02 | 11.40 | 11.47 | 0.06 | 0.53% | 11.28 | 11.71 | 89180 | 10260 | 3.03% |
| 2025-04-01 | 11.63 | 11.41 | -0.22 | -1.89% | 11.36 | 11.93 | 136660 | 15744 | 4.65% |
| 2025-03-31 | 12.64 | 11.63 | -1.29 | -9.98% | 11.63 | 12.70 | 210598 | 25050 | 7.16% |
| 2025-03-28 | 12.55 | 12.92 | 0.17 | 1.33% | 12.52 | 13.22 | 263305 | 34034 | 8.95% |
| 2025-03-27 | 12.63 | 12.75 | -0.13 | -1.01% | 12.30 | 12.79 | 209253 | 26275 | 7.11% |
| 2025-03-26 | 13.24 | 12.88 | -0.36 | -2.72% | 12.60 | 13.24 | 322982 | 41506 | 10.98% |
| 2025-03-25 | 12.68 | 13.24 | 1.20 | 9.97% | 12.68 | 13.24 | 103003 | 13561 | 3.50% |
| 2025-03-24 | 12.38 | 12.04 | -0.36 | -2.90% | 11.71 | 12.44 | 110967 | 13329 | 3.77% |
| 2025-03-21 | 12.64 | 12.40 | -0.31 | -2.44% | 12.26 | 12.73 | 139228 | 17333 | 4.73% |
| 2025-03-20 | 12.40 | 12.71 | 0.30 | 2.42% | 12.18 | 12.82 | 210283 | 26425 | 7.15% |
| 2025-03-19 | 12.19 | 12.41 | 0.13 | 1.06% | 12.12 | 12.50 | 141837 | 17492 | 4.82% |
| 2025-03-18 | 11.88 | 12.28 | 0.39 | 3.28% | 11.87 | 12.28 | 122766 | 14904 | 4.17% |
| 2025-03-17 | 11.95 | 11.89 | -0.06 | -0.50% | 11.83 | 11.99 | 58127 | 6917 | 1.98% |
| 2025-03-14 | 11.80 | 11.95 | 0.09 | 0.76% | 11.63 | 11.97 | 83291 | 9858 | 2.83% |
| 2025-03-13 | 12.16 | 11.86 | -0.39 | -3.18% | 11.70 | 12.22 | 119666 | 14212 | 4.07% |
| 2025-03-12 | 12.88 | 12.25 | 0.09 | 0.74% | 12.18 | 12.88 | 193490 | 23998 | 6.58% |
| 2025-03-11 | 11.89 | 12.16 | 0.08 | 0.66% | 11.80 | 12.40 | 81799 | 9882 | 2.78% |
| 2025-03-10 | 12.12 | 12.08 | -0.15 | -1.23% | 12.01 | 12.37 | 95519 | 11600 | 3.25% |
| 2025-03-07 | 11.98 | 12.23 | 0.18 | 1.49% | 11.90 | 12.33 | 180607 | 22027 | 6.14% |
| 2025-03-06 | 11.93 | 12.05 | 0.12 | 1.01% | 11.87 | 12.15 | 100392 | 12089 | 3.41% |
| 2025-03-05 | 11.85 | 11.93 | 0.05 | 0.42% | 11.61 | 11.96 | 92598 | 10948 | 3.15% |
| 2025-03-04 | 11.54 | 11.88 | 0.29 | 2.50% | 11.52 | 11.89 | 93377 | 11018 | 3.17% |
| 2025-03-03 | 11.79 | 11.59 | 0.03 | 0.26% | 11.55 | 11.86 | 111267 | 13019 | 3.78% |
| 2025-02-28 | 12.29 | 11.56 | -0.73 | -5.94% | 11.52 | 12.38 | 193780 | 23140 | 6.59% |
| 2025-02-27 | 12.60 | 12.29 | 0.12 | 0.99% | 12.28 | 13.39 | 304762 | 38966 | 10.36% |
| 2025-02-26 | 12.00 | 12.17 | 0.34 | 2.87% | 11.95 | 12.26 | 182445 | 22066 | 6.20% |
| 2025-02-25 | 11.86 | 11.83 | -0.12 | -1.00% | 11.73 | 11.93 | 111395 | 13182 | 3.79% |
| 2025-02-24 | 12.15 | 11.95 | -0.30 | -2.45% | 11.91 | 12.21 | 170624 | 20492 | 5.80% |
| 2025-02-21 | 12.33 | 12.25 | 0.08 | 0.66% | 12.17 | 12.53 | 252879 | 31146 | 8.60% |
| 2025-02-20 | 12.96 | 12.17 | 0.18 | 1.50% | 12.12 | 12.97 | 460520 | 57684 | 15.65% |
| 2025-02-19 | 10.89 | 11.99 | 1.09 | 10.00% | 10.89 | 11.99 | 114445 | 13294 | 3.89% |
| 2025-02-18 | 11.33 | 10.90 | -0.52 | -4.55% | 10.85 | 11.38 | 85648 | 9518 | 2.91% |
| 2025-02-17 | 11.30 | 11.42 | 0.12 | 1.06% | 11.22 | 11.43 | 97317 | 11026 | 3.31% |
| 2025-02-14 | 11.42 | 11.30 | -0.11 | -0.96% | 11.15 | 11.42 | 79230 | 8939 | 2.69% |
| 2025-02-13 | 11.51 | 11.41 | -0.16 | -1.38% | 11.40 | 11.74 | 102808 | 11885 | 3.49% |
| 2025-02-12 | 11.62 | 11.57 | -0.02 | -0.17% | 11.48 | 11.68 | 98603 | 11405 | 3.35% |
| 2025-02-11 | 11.54 | 11.59 | 0.05 | 0.43% | 11.41 | 11.65 | 118532 | 13696 | 4.03% |
| 2025-02-10 | 11.37 | 11.54 | 0.11 | 0.96% | 11.35 | 11.55 | 137296 | 15729 | 4.67% |
| 2025-02-07 | 11.35 | 11.43 | 0.08 | 0.70% | 11.20 | 11.76 | 260594 | 29986 | 8.86% |
| 2025-02-06 | 10.30 | 11.35 | 1.03 | 9.98% | 10.25 | 11.35 | 125641 | 13991 | 4.27% |
| 2025-02-05 | 10.26 | 10.32 | 0.07 | 0.68% | 10.18 | 10.34 | 36244 | 3724 | 1.23% |
| 2025-01-27 | 10.42 | 10.25 | -0.55 | -5.09% | 10.22 | 10.50 | 73403 | 7585 | 2.50% |
| 2025-01-24 | 10.70 | 10.80 | 0.10 | 0.93% | 10.60 | 10.84 | 47862 | 5129 | 1.63% |
| 2025-01-23 | 10.76 | 10.70 | 0.06 | 0.56% | 10.69 | 10.92 | 45962 | 4970 | 1.56% |
| 2025-01-22 | 10.68 | 10.64 | -0.11 | -1.02% | 10.60 | 10.75 | 31119 | 3319 | 1.06% |
| 2025-01-21 | 10.99 | 10.75 | -0.14 | -1.29% | 10.68 | 10.99 | 35149 | 3790 | 1.19% |
| 2025-01-20 | 10.68 | 10.89 | 0.23 | 2.16% | 10.68 | 10.94 | 51529 | 5585 | 1.75% |
| 2025-01-17 | 10.63 | 10.66 | -0.01 | -0.09% | 10.54 | 10.71 | 32964 | 3503 | 1.12% |
| 2025-01-16 | 10.75 | 10.67 | -0.01 | -0.09% | 10.55 | 10.86 | 36795 | 3939 | 1.25% |
| 2025-01-15 | 10.59 | 10.68 | 0.03 | 0.28% | 10.53 | 10.82 | 46087 | 4927 | 1.57% |
| 2025-01-14 | 10.23 | 10.65 | 0.45 | 4.41% | 10.23 | 10.65 | 59508 | 6245 | 2.02% |
| 2025-01-13 | 10.00 | 10.20 | 0.03 | 0.29% | 9.86 | 10.27 | 38391 | 3875 | 1.31% |
| 2025-01-10 | 10.40 | 10.17 | -0.29 | -2.77% | 10.16 | 10.50 | 37861 | 3917 | 1.29% |
| 2025-01-09 | 10.41 | 10.46 | -0.04 | -0.38% | 10.38 | 10.61 | 39411 | 4139 | 1.34% |
| 2025-01-08 | 10.40 | 10.50 | 0.05 | 0.48% | 10.16 | 10.57 | 46040 | 4780 | 1.57% |
| 2025-01-07 | 10.24 | 10.45 | 0.23 | 2.25% | 10.20 | 10.47 | 45289 | 4677 | 1.54% |
| 2025-01-06 | 10.48 | 10.22 | -0.26 | -2.48% | 10.01 | 10.48 | 57456 | 5877 | 1.95% |
| 2025-01-03 | 10.74 | 10.48 | -0.32 | -2.96% | 10.41 | 11.08 | 90453 | 9743 | 3.07% |
| 2025-01-02 | 10.57 | 10.80 | 0.17 | 1.60% | 10.57 | 11.15 | 83092 | 8976 | 2.82% |
| 2024-12-31 | 10.86 | 10.63 | -0.24 | -2.21% | 10.60 | 10.90 | 52628 | 5652 | 1.79% |
| 2024-12-30 | 11.00 | 10.87 | -0.18 | -1.63% | 10.77 | 11.00 | 39143 | 4255 | 1.33% |