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 05:25:58 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 11.93 | 10.53 | -2.62 | -19.92% | 10.52 | 12.50 | 176484 | 19827 | 7.72% |
| 2025-04-03 | 13.50 | 13.15 | -0.64 | -4.64% | 13.12 | 13.80 | 162475 | 21744 | 7.11% |
| 2025-04-02 | 13.54 | 13.79 | 0.50 | 3.76% | 13.54 | 14.30 | 217992 | 30474 | 9.54% |
| 2025-04-01 | 13.43 | 13.29 | -0.14 | -1.04% | 13.29 | 14.10 | 102260 | 13844 | 4.47% |
| 2025-03-31 | 13.27 | 13.43 | 0.12 | 0.90% | 12.93 | 13.45 | 106992 | 14081 | 4.68% |
| 2025-03-28 | 13.40 | 13.31 | -0.07 | -0.52% | 13.21 | 13.71 | 96948 | 13028 | 4.24% |
| 2025-03-27 | 13.39 | 13.38 | 0.00 | 0.00% | 13.10 | 13.78 | 98519 | 13297 | 4.31% |
| 2025-03-26 | 13.26 | 13.38 | 0.05 | 0.38% | 13.26 | 13.58 | 65569 | 8806 | 2.87% |
| 2025-03-25 | 13.69 | 13.33 | -0.37 | -2.70% | 13.23 | 13.74 | 92041 | 12346 | 4.03% |
| 2025-03-24 | 14.30 | 13.70 | -0.45 | -3.18% | 13.21 | 14.35 | 145311 | 19886 | 6.36% |
| 2025-03-21 | 14.70 | 14.15 | -0.98 | -6.48% | 14.15 | 14.80 | 189676 | 27301 | 8.30% |
| 2025-03-20 | 14.84 | 15.13 | 0.12 | 0.80% | 14.45 | 15.70 | 272550 | 41221 | 11.92% |
| 2025-03-19 | 14.57 | 15.01 | 0.45 | 3.09% | 14.31 | 15.39 | 236515 | 35300 | 10.35% |
| 2025-03-18 | 14.41 | 14.56 | 0.22 | 1.53% | 14.34 | 14.67 | 101445 | 14715 | 4.44% |
| 2025-03-17 | 14.60 | 14.34 | -0.11 | -0.76% | 14.29 | 14.65 | 74972 | 10786 | 3.28% |
| 2025-03-14 | 14.21 | 14.45 | 0.24 | 1.69% | 14.09 | 14.50 | 99954 | 14340 | 4.37% |
| 2025-03-13 | 14.90 | 14.21 | -0.75 | -5.01% | 14.00 | 15.12 | 175308 | 25053 | 7.67% |
| 2025-03-12 | 15.30 | 14.96 | -0.15 | -0.99% | 14.96 | 15.39 | 114694 | 17357 | 5.02% |
| 2025-03-11 | 15.05 | 15.11 | -0.34 | -2.20% | 14.91 | 15.44 | 120991 | 18263 | 5.29% |
| 2025-03-10 | 15.60 | 15.45 | -0.18 | -1.15% | 15.20 | 15.74 | 116105 | 17933 | 5.08% |
| 2025-03-07 | 16.30 | 15.63 | -0.58 | -3.58% | 15.42 | 16.36 | 157507 | 25008 | 6.89% |
| 2025-03-06 | 16.20 | 16.21 | 0.33 | 2.08% | 15.94 | 16.40 | 180094 | 29219 | 7.88% |
| 2025-03-05 | 15.98 | 15.88 | 0.12 | 0.76% | 15.35 | 16.00 | 212057 | 33343 | 9.28% |
| 2025-03-04 | 14.79 | 15.76 | 0.84 | 5.63% | 14.75 | 16.00 | 232356 | 35848 | 10.16% |
| 2025-03-03 | 14.94 | 14.92 | 0.10 | 0.67% | 14.50 | 15.25 | 143872 | 21524 | 6.29% |
| 2025-02-28 | 16.06 | 14.82 | -1.67 | -10.13% | 14.70 | 16.32 | 289719 | 44477 | 12.67% |
| 2025-02-27 | 16.80 | 16.49 | -0.31 | -1.85% | 16.01 | 17.28 | 227886 | 37913 | 9.97% |
| 2025-02-26 | 16.70 | 16.80 | -0.05 | -0.30% | 16.43 | 16.99 | 215991 | 36117 | 9.45% |
| 2025-02-25 | 16.01 | 16.85 | 0.41 | 2.49% | 15.93 | 17.08 | 291928 | 48723 | 12.77% |
| 2025-02-24 | 16.99 | 16.44 | -0.84 | -4.86% | 16.23 | 17.00 | 259092 | 42902 | 11.33% |
| 2025-02-21 | 16.75 | 17.28 | 0.37 | 2.19% | 16.28 | 17.54 | 373267 | 63472 | 16.33% |
| 2025-02-20 | 16.78 | 16.91 | 0.31 | 1.87% | 16.45 | 17.38 | 304238 | 51144 | 13.31% |
| 2025-02-19 | 16.44 | 16.60 | 0.54 | 3.36% | 16.21 | 16.77 | 304594 | 50179 | 13.32% |
| 2025-02-18 | 17.02 | 16.06 | -0.93 | -5.47% | 15.95 | 17.15 | 338341 | 55490 | 14.80% |
| 2025-02-17 | 17.51 | 16.99 | -0.65 | -3.68% | 16.56 | 17.66 | 372061 | 63138 | 16.28% |
| 2025-02-14 | 17.30 | 17.64 | -0.08 | -0.45% | 17.28 | 18.35 | 387224 | 68687 | 16.94% |
| 2025-02-13 | 18.41 | 17.72 | -1.08 | -5.74% | 17.30 | 18.41 | 465725 | 82743 | 20.37% |
| 2025-02-12 | 18.06 | 18.80 | 0.14 | 0.75% | 18.06 | 19.08 | 514019 | 95228 | 22.48% |
| 2025-02-11 | 19.43 | 18.66 | -2.35 | -11.19% | 18.66 | 20.19 | 762054 | 146445 | 33.33% |
| 2025-02-10 | 18.90 | 21.01 | 2.11 | 11.16% | 18.10 | 22.27 | 1065963 | 207009 | 46.63% |
| 2025-02-07 | 19.78 | 18.90 | 0.91 | 5.06% | 18.43 | 21.53 | 1095942 | 217247 | 47.94% |
| 2025-02-06 | 15.00 | 17.99 | 3.00 | 20.01% | 14.50 | 17.99 | 581605 | 94260 | 25.44% |
| 2025-02-05 | 14.99 | 14.99 | 2.50 | 20.02% | 14.10 | 14.99 | 456777 | 68314 | 19.98% |
| 2025-01-27 | 11.24 | 12.49 | 1.19 | 10.53% | 11.06 | 13.16 | 448338 | 55511 | 19.61% |
| 2025-01-24 | 11.40 | 11.30 | -0.12 | -1.05% | 11.30 | 11.80 | 131585 | 15180 | 5.76% |
| 2025-01-23 | 11.62 | 11.42 | -0.10 | -0.87% | 11.33 | 11.98 | 163590 | 18919 | 7.16% |
| 2025-01-22 | 10.82 | 11.52 | 0.55 | 5.01% | 10.72 | 11.88 | 220233 | 24733 | 9.63% |
| 2025-01-21 | 10.55 | 10.97 | 0.47 | 4.48% | 10.42 | 11.23 | 169863 | 18410 | 7.43% |
| 2025-01-20 | 10.50 | 10.50 | -0.04 | -0.38% | 10.30 | 10.72 | 111864 | 11744 | 4.89% |
| 2025-01-17 | 9.96 | 10.54 | 0.51 | 5.08% | 9.84 | 10.80 | 152031 | 15719 | 6.65% |
| 2025-01-16 | 10.24 | 10.03 | -0.25 | -2.43% | 9.96 | 10.47 | 113783 | 11560 | 4.98% |
| 2025-01-15 | 9.65 | 10.28 | 0.56 | 5.76% | 9.58 | 10.95 | 169478 | 17315 | 7.41% |
| 2025-01-14 | 9.01 | 9.72 | 0.68 | 7.52% | 9.01 | 9.75 | 84658 | 8036 | 3.70% |
| 2025-01-13 | 8.95 | 9.04 | -0.16 | -1.74% | 8.78 | 9.14 | 70857 | 6345 | 3.10% |
| 2025-01-10 | 9.48 | 9.20 | -0.35 | -3.66% | 9.19 | 9.99 | 115642 | 11080 | 5.06% |
| 2025-01-09 | 9.25 | 9.55 | 0.20 | 2.14% | 9.25 | 9.97 | 127328 | 12356 | 5.57% |
| 2025-01-08 | 9.20 | 9.35 | 0.05 | 0.54% | 8.82 | 9.50 | 100125 | 9169 | 4.38% |
| 2025-01-07 | 8.98 | 9.30 | 0.41 | 4.61% | 8.90 | 9.38 | 81875 | 7471 | 3.58% |
| 2025-01-06 | 9.10 | 8.89 | -0.28 | -3.05% | 8.81 | 9.28 | 87049 | 7841 | 3.81% |
| 2025-01-03 | 9.83 | 9.17 | -0.60 | -6.14% | 9.12 | 9.93 | 125231 | 11824 | 5.48% |
| 2025-01-02 | 10.04 | 9.77 | -0.28 | -2.79% | 9.60 | 10.27 | 148408 | 14696 | 6.49% |
| 2024-12-31 | 11.11 | 10.05 | -0.95 | -8.64% | 10.05 | 11.26 | 181485 | 18921 | 7.94% |
| 2024-12-30 | 11.28 | 11.00 | -0.35 | -3.08% | 10.82 | 11.33 | 120124 | 13282 | 5.25% |