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 05:34:32 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 | 9.05 | 9.17 | 0.22 | 2.46% | 9.00 | 9.40 | 13829 | 1262 | 1.17% |
| 2025-04-07 | 9.88 | 8.95 | -1.28 | -12.51% | 8.88 | 9.94 | 24058 | 2264 | 2.04% |
| 2025-04-03 | 10.16 | 10.23 | -0.03 | -0.29% | 10.06 | 10.32 | 10389 | 1058 | 0.88% |
| 2025-04-02 | 10.34 | 10.26 | 0.01 | 0.10% | 10.19 | 10.38 | 8362 | 859 | 0.71% |
| 2025-04-01 | 10.08 | 10.25 | 0.20 | 1.99% | 10.04 | 10.37 | 14670 | 1506 | 1.25% |
| 2025-03-31 | 10.13 | 10.05 | -0.09 | -0.89% | 9.86 | 10.14 | 16701 | 1669 | 1.42% |
| 2025-03-28 | 10.35 | 10.14 | -0.27 | -2.59% | 10.13 | 10.50 | 12033 | 1233 | 1.02% |
| 2025-03-27 | 10.46 | 10.41 | -0.02 | -0.19% | 10.20 | 10.54 | 16073 | 1667 | 1.37% |
| 2025-03-26 | 10.20 | 10.43 | 0.19 | 1.86% | 10.08 | 10.57 | 18092 | 1892 | 1.54% |
| 2025-03-25 | 10.17 | 10.24 | 0.10 | 0.99% | 10.02 | 10.33 | 14504 | 1479 | 1.23% |
| 2025-03-24 | 10.39 | 10.14 | -0.36 | -3.43% | 9.98 | 10.52 | 23595 | 2406 | 2.00% |
| 2025-03-21 | 10.60 | 10.50 | -0.14 | -1.32% | 10.35 | 10.67 | 15031 | 1575 | 1.28% |
| 2025-03-20 | 10.58 | 10.64 | 0.06 | 0.57% | 10.45 | 10.72 | 14143 | 1496 | 1.20% |
| 2025-03-19 | 10.62 | 10.58 | -0.02 | -0.19% | 10.48 | 10.62 | 11888 | 1252 | 1.01% |
| 2025-03-18 | 10.55 | 10.60 | 0.12 | 1.15% | 10.43 | 10.60 | 13853 | 1458 | 1.18% |
| 2025-03-17 | 10.60 | 10.48 | -0.02 | -0.19% | 10.47 | 10.62 | 14001 | 1475 | 1.19% |
| 2025-03-14 | 10.27 | 10.50 | 0.18 | 1.74% | 10.25 | 10.52 | 17834 | 1853 | 1.51% |
| 2025-03-13 | 10.47 | 10.32 | -0.08 | -0.77% | 10.19 | 10.48 | 16700 | 1714 | 1.42% |
| 2025-03-12 | 10.53 | 10.40 | -0.03 | -0.29% | 10.32 | 10.54 | 12975 | 1350 | 1.10% |
| 2025-03-11 | 10.29 | 10.43 | 0.06 | 0.58% | 10.19 | 10.43 | 10683 | 1105 | 0.91% |
| 2025-03-10 | 10.24 | 10.37 | 0.10 | 0.97% | 10.24 | 10.60 | 19509 | 2029 | 1.66% |
| 2025-03-07 | 10.24 | 10.27 | -0.02 | -0.19% | 10.16 | 10.48 | 17798 | 1832 | 1.51% |
| 2025-03-06 | 10.13 | 10.29 | 0.16 | 1.58% | 10.09 | 10.32 | 20810 | 2132 | 1.77% |
| 2025-03-05 | 10.26 | 10.13 | -0.11 | -1.07% | 9.98 | 10.26 | 12849 | 1296 | 1.09% |
| 2025-03-04 | 10.02 | 10.24 | 0.11 | 1.09% | 10.02 | 10.26 | 13296 | 1353 | 1.13% |
| 2025-03-03 | 10.04 | 10.13 | 0.10 | 1.00% | 9.94 | 10.20 | 12622 | 1277 | 1.07% |
| 2025-02-28 | 10.18 | 10.03 | -0.15 | -1.47% | 9.90 | 10.19 | 17825 | 1785 | 1.51% |
| 2025-02-27 | 10.23 | 10.18 | -0.01 | -0.10% | 9.99 | 10.23 | 16120 | 1630 | 1.37% |
| 2025-02-26 | 10.10 | 10.19 | 0.12 | 1.19% | 10.04 | 10.22 | 13387 | 1362 | 1.14% |
| 2025-02-25 | 10.05 | 10.07 | -0.07 | -0.69% | 9.99 | 10.17 | 14206 | 1436 | 1.21% |
| 2025-02-24 | 10.02 | 10.14 | 0.11 | 1.10% | 9.94 | 10.15 | 13855 | 1396 | 1.18% |
| 2025-02-21 | 9.93 | 10.03 | 0.07 | 0.70% | 9.87 | 10.05 | 17703 | 1765 | 1.50% |
| 2025-02-20 | 9.96 | 9.96 | 0.03 | 0.30% | 9.87 | 9.99 | 13565 | 1348 | 1.15% |
| 2025-02-19 | 9.68 | 9.93 | 0.22 | 2.27% | 9.63 | 9.97 | 10768 | 1062 | 0.91% |
| 2025-02-18 | 9.91 | 9.71 | -0.21 | -2.12% | 9.68 | 10.00 | 14613 | 1436 | 1.24% |
| 2025-02-17 | 9.78 | 9.92 | 0.14 | 1.43% | 9.78 | 9.95 | 8026 | 793 | 0.68% |
| 2025-02-14 | 9.78 | 9.78 | -0.02 | -0.20% | 9.73 | 9.89 | 6999 | 687 | 0.59% |
| 2025-02-13 | 9.98 | 9.80 | -0.15 | -1.51% | 9.77 | 9.99 | 7277 | 717 | 0.62% |
| 2025-02-12 | 9.91 | 9.95 | 0.00 | 0.00% | 9.86 | 10.04 | 10471 | 1041 | 0.89% |
| 2025-02-11 | 10.04 | 9.95 | -0.12 | -1.19% | 9.90 | 10.06 | 8594 | 855 | 0.73% |
| 2025-02-10 | 9.99 | 10.07 | 0.08 | 0.80% | 9.90 | 10.09 | 9334 | 933 | 0.79% |
| 2025-02-07 | 9.93 | 9.99 | 0.07 | 0.71% | 9.80 | 10.08 | 12901 | 1292 | 1.10% |
| 2025-02-06 | 9.84 | 9.92 | 0.10 | 1.02% | 9.78 | 9.93 | 7749 | 766 | 0.66% |
| 2025-02-05 | 9.88 | 9.82 | 0.01 | 0.10% | 9.75 | 9.90 | 6707 | 660 | 0.57% |
| 2025-01-27 | 9.87 | 9.81 | 0.02 | 0.20% | 9.75 | 9.90 | 9158 | 899 | 0.78% |
| 2025-01-24 | 9.69 | 9.79 | 0.10 | 1.03% | 9.55 | 9.79 | 8263 | 800 | 0.70% |
| 2025-01-23 | 9.57 | 9.69 | 0.15 | 1.57% | 9.53 | 9.74 | 8602 | 832 | 0.73% |
| 2025-01-22 | 9.59 | 9.54 | -0.11 | -1.14% | 9.44 | 9.69 | 7765 | 740 | 0.66% |
| 2025-01-21 | 9.85 | 9.65 | -0.02 | -0.21% | 9.51 | 9.88 | 4789 | 463 | 0.41% |
| 2025-01-20 | 9.66 | 9.67 | 0.11 | 1.15% | 9.54 | 9.75 | 6616 | 639 | 0.56% |
| 2025-01-17 | 9.49 | 9.56 | 0.02 | 0.21% | 9.48 | 9.64 | 4818 | 460 | 0.41% |
| 2025-01-16 | 9.57 | 9.54 | 0.02 | 0.21% | 9.48 | 9.67 | 5513 | 527 | 0.47% |
| 2025-01-15 | 9.63 | 9.52 | -0.10 | -1.04% | 9.48 | 9.69 | 9725 | 929 | 0.83% |
| 2025-01-14 | 9.43 | 9.62 | 0.28 | 3.00% | 9.40 | 9.64 | 8181 | 781 | 0.69% |
| 2025-01-13 | 9.25 | 9.34 | 0.09 | 0.97% | 9.02 | 9.40 | 6460 | 596 | 0.55% |
| 2025-01-10 | 9.45 | 9.25 | -0.23 | -2.43% | 9.21 | 9.67 | 7964 | 754 | 0.68% |
| 2025-01-09 | 9.49 | 9.48 | -0.03 | -0.32% | 9.43 | 9.60 | 5555 | 528 | 0.47% |
| 2025-01-08 | 9.50 | 9.51 | 0.01 | 0.11% | 9.15 | 9.53 | 5813 | 545 | 0.49% |
| 2025-01-07 | 9.33 | 9.50 | 0.08 | 0.85% | 9.32 | 9.57 | 7057 | 665 | 0.60% |
| 2025-01-06 | 9.27 | 9.42 | 0.10 | 1.07% | 9.12 | 9.50 | 6246 | 584 | 0.53% |
| 2025-01-03 | 9.52 | 9.32 | -0.20 | -2.10% | 9.28 | 9.61 | 7005 | 658 | 0.60% |
| 2025-01-02 | 9.73 | 9.52 | -0.22 | -2.26% | 9.43 | 9.89 | 12084 | 1168 | 1.03% |
| 2024-12-31 | 9.86 | 9.74 | -0.20 | -2.01% | 9.72 | 10.00 | 6556 | 643 | 0.56% |
| 2024-12-30 | 10.01 | 9.94 | -0.02 | -0.20% | 9.71 | 10.13 | 7404 | 734 | 0.63% |