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 02:14:59 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 | 12.500 | 10.460 | -3.240 | -23.65% | 10.100 | 13.090 | 162589 | 19082 | 9.36% |
| 2025-04-03 | 13.030 | 13.700 | 0.310 | 2.32% | 13.010 | 13.950 | 121229 | 16516 | 6.98% |
| 2025-04-02 | 13.400 | 13.390 | -0.190 | -1.40% | 13.210 | 13.980 | 99716 | 13592 | 5.74% |
| 2025-04-01 | 13.870 | 13.580 | -0.490 | -3.48% | 13.350 | 14.090 | 141158 | 19409 | 8.13% |
| 2025-03-31 | 12.890 | 14.070 | 0.680 | 5.08% | 12.450 | 14.200 | 181454 | 24306 | 10.45% |
| 2025-03-28 | 12.980 | 13.390 | 0.240 | 1.83% | 12.980 | 14.350 | 121366 | 16587 | 6.99% |
| 2025-03-27 | 13.610 | 13.150 | -0.640 | -4.64% | 13.070 | 13.950 | 110033 | 14852 | 6.34% |
| 2025-03-26 | 13.800 | 13.790 | -0.260 | -1.85% | 13.700 | 14.280 | 116308 | 16263 | 6.70% |
| 2025-03-25 | 13.540 | 14.050 | 0.400 | 2.93% | 13.020 | 14.110 | 171212 | 23161 | 9.86% |
| 2025-03-24 | 14.620 | 13.650 | -0.900 | -6.19% | 12.840 | 14.700 | 190657 | 26051 | 10.98% |
| 2025-03-21 | 14.150 | 14.550 | 0.070 | 0.48% | 14.040 | 15.160 | 183403 | 26822 | 10.56% |
| 2025-03-20 | 14.600 | 14.480 | -0.640 | -4.23% | 14.410 | 15.980 | 217953 | 32815 | 12.55% |
| 2025-03-19 | 16.600 | 15.120 | -2.890 | -16.05% | 14.960 | 17.430 | 276738 | 45439 | 15.93% |
| 2025-03-18 | 17.800 | 18.010 | 0.980 | 5.75% | 17.050 | 20.200 | 352598 | 64616 | 20.30% |
| 2025-03-17 | 16.750 | 17.030 | -0.340 | -1.96% | 16.210 | 19.100 | 278687 | 49238 | 16.05% |
| 2025-03-14 | 16.500 | 17.370 | 0.870 | 5.27% | 16.000 | 18.000 | 287944 | 48955 | 16.58% |
| 2025-03-13 | 15.890 | 16.500 | -0.230 | -1.37% | 15.800 | 18.880 | 395328 | 67110 | 22.76% |
| 2025-03-12 | 14.150 | 16.730 | 3.640 | 27.81% | 13.330 | 17.010 | 411768 | 63613 | 23.71% |
| 2025-03-11 | 11.800 | 13.090 | 0.810 | 6.60% | 11.680 | 13.180 | 180875 | 22371 | 10.41% |
| 2025-03-10 | 12.760 | 12.280 | -0.620 | -4.81% | 12.230 | 13.990 | 180729 | 23272 | 10.41% |
| 2025-03-07 | 12.230 | 12.900 | 0.350 | 2.79% | 11.910 | 13.680 | 239869 | 30374 | 13.81% |
| 2025-03-06 | 12.180 | 12.550 | 0.940 | 8.10% | 11.700 | 13.680 | 238351 | 29949 | 13.72% |
| 2025-03-05 | 11.680 | 11.610 | 0.690 | 6.32% | 11.080 | 11.930 | 163756 | 18749 | 9.43% |
| 2025-03-04 | 10.270 | 10.920 | 0.460 | 4.40% | 10.170 | 10.920 | 109145 | 11610 | 6.28% |
| 2025-03-03 | 10.990 | 10.460 | -0.370 | -3.42% | 10.300 | 11.200 | 136593 | 14678 | 7.87% |
| 2025-02-28 | 11.960 | 10.830 | -1.160 | -9.67% | 10.800 | 12.700 | 176819 | 20808 | 10.18% |
| 2025-02-27 | 11.240 | 11.990 | 0.740 | 6.58% | 11.110 | 12.300 | 184128 | 21591 | 10.60% |
| 2025-02-26 | 11.380 | 11.250 | -0.230 | -2.00% | 11.030 | 11.850 | 141089 | 15962 | 8.12% |
| 2025-02-25 | 10.580 | 11.480 | 0.270 | 2.41% | 10.480 | 11.700 | 200529 | 22321 | 11.55% |
| 2025-02-24 | 10.390 | 11.210 | 1.190 | 11.88% | 10.000 | 12.800 | 280442 | 31068 | 16.15% |
| 2025-02-21 | 9.440 | 10.020 | 0.770 | 8.32% | 9.250 | 10.650 | 222003 | 21858 | 12.78% |
| 2025-02-20 | 9.150 | 9.250 | 0.070 | 0.76% | 8.950 | 9.510 | 128304 | 11793 | 7.39% |
| 2025-02-19 | 8.960 | 9.180 | 0.000 | 0.00% | 8.890 | 9.280 | 133864 | 12126 | 7.71% |
| 2025-02-18 | 9.780 | 9.180 | -0.100 | -1.08% | 9.120 | 10.100 | 184146 | 17702 | 10.60% |
| 2025-02-17 | 9.790 | 9.280 | -0.120 | -1.28% | 9.140 | 9.870 | 124196 | 11679 | 7.15% |
| 2025-02-14 | 9.030 | 9.400 | 0.140 | 1.51% | 8.980 | 9.650 | 155769 | 14514 | 8.97% |
| 2025-02-13 | 9.670 | 9.260 | 0.290 | 3.23% | 9.080 | 9.800 | 177724 | 16712 | 10.23% |
| 2025-02-12 | 8.720 | 8.970 | 0.100 | 1.13% | 8.720 | 9.450 | 129716 | 11745 | 7.47% |
| 2025-02-11 | 8.560 | 8.870 | 0.390 | 4.60% | 8.360 | 9.180 | 209496 | 18595 | 12.06% |
| 2025-02-10 | 8.110 | 8.480 | 0.520 | 6.53% | 8.000 | 8.650 | 135435 | 11317 | 7.80% |
| 2025-02-07 | 7.680 | 7.960 | 0.320 | 4.19% | 7.630 | 8.190 | 109550 | 8676 | 6.31% |
| 2025-02-06 | 7.530 | 7.640 | 0.170 | 2.28% | 7.340 | 7.640 | 60003 | 4513 | 3.46% |
| 2025-02-05 | 7.870 | 7.470 | -0.210 | -2.73% | 7.410 | 7.900 | 55708 | 4193 | 3.21% |
| 2025-01-27 | 7.950 | 7.680 | -0.240 | -3.03% | 7.680 | 8.070 | 42560 | 3358 | 2.45% |
| 2025-01-24 | 8.080 | 7.920 | -0.100 | -1.25% | 7.900 | 8.170 | 47084 | 3748 | 2.71% |
| 2025-01-23 | 8.100 | 8.020 | 0.040 | 0.50% | 8.010 | 8.230 | 61529 | 4986 | 3.54% |
| 2025-01-22 | 7.940 | 7.980 | 0.050 | 0.63% | 7.900 | 8.070 | 48188 | 3845 | 2.77% |
| 2025-01-21 | 8.080 | 7.930 | -0.070 | -0.88% | 7.870 | 8.100 | 45028 | 3583 | 2.59% |
| 2025-01-20 | 8.000 | 8.000 | -0.060 | -0.74% | 7.950 | 8.170 | 54709 | 4409 | 3.15% |
| 2025-01-17 | 8.200 | 8.060 | -0.180 | -2.18% | 7.940 | 8.370 | 89332 | 7266 | 5.14% |
| 2025-01-16 | 8.330 | 8.240 | -0.040 | -0.48% | 8.180 | 8.500 | 86536 | 7230 | 4.98% |
| 2025-01-15 | 8.350 | 8.280 | -0.190 | -2.24% | 8.240 | 8.590 | 116781 | 9813 | 6.72% |
| 2025-01-14 | 7.900 | 8.470 | 0.530 | 6.68% | 7.820 | 8.470 | 132807 | 10924 | 7.65% |
| 2025-01-13 | 7.750 | 7.940 | 0.050 | 0.63% | 7.730 | 8.400 | 77905 | 6292 | 4.49% |
| 2025-01-10 | 8.300 | 7.890 | -0.500 | -5.96% | 7.890 | 8.440 | 91582 | 7491 | 5.27% |
| 2025-01-09 | 8.060 | 8.390 | 0.310 | 3.84% | 7.920 | 8.670 | 143683 | 11851 | 8.27% |
| 2025-01-08 | 8.080 | 8.080 | -0.190 | -2.30% | 7.670 | 8.230 | 127770 | 10163 | 7.36% |
| 2025-01-07 | 8.320 | 8.270 | 0.250 | 3.12% | 7.950 | 8.460 | 113454 | 9320 | 6.53% |
| 2025-01-06 | 8.900 | 8.020 | -1.000 | -11.09% | 7.980 | 8.900 | 132481 | 11112 | 7.63% |
| 2025-01-03 | 9.110 | 9.020 | -0.430 | -4.55% | 8.880 | 9.480 | 184462 | 16882 | 10.62% |
| 2025-01-02 | 8.700 | 9.450 | 0.640 | 7.26% | 8.380 | 9.450 | 256264 | 22749 | 15.90% |
| 2024-12-31 | 8.100 | 8.810 | 1.100 | 14.27% | 8.100 | 9.590 | 279922 | 24611 | 17.37% |
| 2024-12-30 | 7.870 | 7.710 | 0.030 | 0.39% | 7.550 | 8.060 | 68965 | 5336 | 4.28% |