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 00:54:39 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 | 9.280 | 10.120 | 1.040 | 11.45% | 9.180 | 10.300 | 62508 | 6052 | 9.95% |
| 2025-04-07 | 10.620 | 9.080 | -2.370 | -20.70% | 8.350 | 10.990 | 68691 | 6698 | 10.94% |
| 2025-04-03 | 10.620 | 11.450 | 0.400 | 3.62% | 10.610 | 11.640 | 78272 | 8762 | 12.46% |
| 2025-04-02 | 10.920 | 11.050 | 0.110 | 1.01% | 10.580 | 11.600 | 79900 | 8775 | 12.72% |
| 2025-04-01 | 10.330 | 10.940 | 0.410 | 3.89% | 10.330 | 11.060 | 76953 | 8331 | 12.25% |
| 2025-03-31 | 11.700 | 10.530 | -1.190 | -10.15% | 10.300 | 11.750 | 98502 | 10685 | 15.69% |
| 2025-03-28 | 12.500 | 11.720 | -2.160 | -15.56% | 11.600 | 12.700 | 182433 | 22079 | 29.05% |
| 2025-03-27 | 10.870 | 13.880 | 3.200 | 29.96% | 10.860 | 13.880 | 224852 | 30481 | 35.81% |
| 2025-03-26 | 10.550 | 10.680 | 0.090 | 0.85% | 10.330 | 10.910 | 22899 | 2427 | 3.65% |
| 2025-03-25 | 9.990 | 10.590 | 0.540 | 5.37% | 9.980 | 10.710 | 28960 | 3035 | 4.61% |
| 2025-03-24 | 10.200 | 10.050 | -0.170 | -1.66% | 9.460 | 10.340 | 21021 | 2087 | 3.35% |
| 2025-03-21 | 9.980 | 10.220 | 0.070 | 0.69% | 9.830 | 10.450 | 22358 | 2254 | 3.56% |
| 2025-03-20 | 10.710 | 10.150 | -0.850 | -7.73% | 10.150 | 11.090 | 38089 | 4051 | 6.07% |
| 2025-03-19 | 12.240 | 11.000 | -1.640 | -12.97% | 10.880 | 12.240 | 57293 | 6607 | 9.12% |
| 2025-03-18 | 12.140 | 12.640 | 0.360 | 2.93% | 11.830 | 12.890 | 53794 | 6581 | 8.57% |
| 2025-03-17 | 11.520 | 12.280 | 0.890 | 7.81% | 11.400 | 12.280 | 52233 | 6164 | 8.32% |
| 2025-03-14 | 11.320 | 11.390 | 0.010 | 0.09% | 11.250 | 11.740 | 41959 | 4808 | 6.68% |
| 2025-03-13 | 11.680 | 11.380 | -0.740 | -6.11% | 11.070 | 11.980 | 54334 | 6248 | 8.65% |
| 2025-03-12 | 10.820 | 12.120 | 1.410 | 13.17% | 10.750 | 12.350 | 88704 | 10147 | 14.13% |
| 2025-03-11 | 10.820 | 10.710 | -0.110 | -1.02% | 10.520 | 11.090 | 24945 | 2684 | 3.97% |
| 2025-03-10 | 10.980 | 10.820 | -0.020 | -0.18% | 10.710 | 11.250 | 39850 | 4364 | 6.35% |
| 2025-03-07 | 10.290 | 10.840 | 0.560 | 5.45% | 10.170 | 11.660 | 61170 | 6645 | 9.74% |
| 2025-03-06 | 10.450 | 10.280 | -0.170 | -1.63% | 10.020 | 10.580 | 34650 | 3558 | 5.52% |
| 2025-03-05 | 10.180 | 10.450 | 0.300 | 2.96% | 9.900 | 10.500 | 57368 | 5900 | 9.14% |
| 2025-03-04 | 9.600 | 10.150 | 0.370 | 3.78% | 9.600 | 10.270 | 41879 | 4197 | 6.67% |
| 2025-03-03 | 9.400 | 9.780 | 0.380 | 4.04% | 9.330 | 9.790 | 31357 | 3013 | 4.99% |
| 2025-02-28 | 9.910 | 9.400 | -0.480 | -4.86% | 9.310 | 9.970 | 37946 | 3700 | 6.04% |
| 2025-02-27 | 10.300 | 9.880 | -0.290 | -2.85% | 9.700 | 10.310 | 46085 | 4556 | 7.34% |
| 2025-02-26 | 10.300 | 10.170 | -0.300 | -2.87% | 10.020 | 10.580 | 59797 | 6163 | 9.52% |
| 2025-02-25 | 10.250 | 10.470 | 0.150 | 1.45% | 10.080 | 10.620 | 61139 | 6316 | 9.74% |
| 2025-02-24 | 10.350 | 10.320 | -0.500 | -4.62% | 10.000 | 10.580 | 72161 | 7422 | 11.49% |
| 2025-02-21 | 10.620 | 10.820 | -0.390 | -3.48% | 10.180 | 11.210 | 149003 | 15667 | 23.73% |
| 2025-02-20 | 8.600 | 11.210 | 2.580 | 29.90% | 8.570 | 11.210 | 168509 | 18249 | 26.83% |
| 2025-02-19 | 8.440 | 8.630 | 0.150 | 1.77% | 8.410 | 8.670 | 8397 | 716 | 1.34% |
| 2025-02-18 | 8.770 | 8.480 | -0.310 | -3.53% | 8.410 | 8.910 | 8195 | 717 | 1.31% |
| 2025-02-17 | 8.550 | 8.790 | 0.260 | 3.05% | 8.550 | 8.830 | 6699 | 583 | 1.07% |
| 2025-02-14 | 8.620 | 8.530 | -0.140 | -1.61% | 8.380 | 8.630 | 8954 | 763 | 1.43% |
| 2025-02-13 | 8.830 | 8.670 | -0.160 | -1.81% | 8.620 | 8.940 | 12442 | 1092 | 1.98% |
| 2025-02-12 | 8.550 | 8.830 | 0.250 | 2.91% | 8.550 | 8.860 | 13785 | 1205 | 2.20% |
| 2025-02-11 | 8.350 | 8.580 | 0.240 | 2.88% | 8.340 | 8.820 | 18927 | 1622 | 3.01% |
| 2025-02-10 | 8.220 | 8.340 | 0.170 | 2.08% | 8.130 | 8.360 | 13006 | 1076 | 2.07% |
| 2025-02-07 | 7.980 | 8.170 | 0.230 | 2.90% | 7.930 | 8.350 | 16862 | 1382 | 2.69% |
| 2025-02-06 | 7.600 | 7.940 | 0.340 | 4.47% | 7.520 | 7.970 | 7485 | 583 | 1.19% |
| 2025-02-05 | 7.750 | 7.600 | -0.080 | -1.04% | 7.500 | 7.750 | 6509 | 493 | 1.04% |
| 2025-01-27 | 7.850 | 7.680 | -0.120 | -1.54% | 7.650 | 7.880 | 4323 | 334 | 0.69% |
| 2025-01-24 | 7.710 | 7.800 | 0.130 | 1.69% | 7.560 | 7.870 | 2912 | 225 | 0.46% |
| 2025-01-23 | 7.700 | 7.670 | 0.020 | 0.26% | 7.670 | 7.950 | 3890 | 304 | 0.62% |
| 2025-01-22 | 7.860 | 7.650 | -0.210 | -2.67% | 7.640 | 7.940 | 4233 | 329 | 0.67% |
| 2025-01-21 | 8.130 | 7.860 | -0.130 | -1.63% | 7.790 | 8.130 | 5485 | 434 | 0.87% |
| 2025-01-20 | 8.190 | 7.990 | -0.080 | -0.99% | 7.940 | 8.270 | 6517 | 525 | 1.04% |
| 2025-01-17 | 8.080 | 8.070 | -0.010 | -0.12% | 7.900 | 8.300 | 7957 | 646 | 1.27% |
| 2025-01-16 | 7.980 | 8.080 | 0.110 | 1.38% | 7.970 | 8.220 | 9965 | 807 | 1.59% |
| 2025-01-15 | 7.880 | 7.970 | 0.110 | 1.40% | 7.780 | 8.180 | 14848 | 1186 | 2.36% |
| 2025-01-14 | 7.250 | 7.860 | 0.700 | 9.78% | 7.180 | 7.860 | 12058 | 918 | 1.92% |
| 2025-01-13 | 7.260 | 7.160 | -0.250 | -3.37% | 7.110 | 7.400 | 5887 | 426 | 0.94% |
| 2025-01-10 | 7.930 | 7.410 | -0.430 | -5.48% | 7.360 | 7.930 | 7664 | 586 | 1.22% |
| 2025-01-09 | 7.810 | 7.840 | 0.090 | 1.16% | 7.600 | 7.970 | 8858 | 694 | 1.41% |
| 2025-01-08 | 7.370 | 7.750 | 0.290 | 3.89% | 7.350 | 7.770 | 7808 | 588 | 1.24% |
| 2025-01-07 | 7.280 | 7.460 | 0.180 | 2.47% | 7.110 | 7.460 | 5263 | 381 | 0.84% |
| 2025-01-06 | 7.250 | 7.280 | 0.030 | 0.41% | 7.050 | 7.450 | 7897 | 577 | 1.26% |
| 2025-01-03 | 7.360 | 7.250 | -0.040 | -0.55% | 7.140 | 7.450 | 6916 | 503 | 1.10% |
| 2025-01-02 | 7.300 | 7.290 | -0.010 | -0.14% | 7.100 | 7.510 | 6687 | 485 | 1.06% |
| 2024-12-31 | 7.470 | 7.300 | -0.050 | -0.68% | 7.270 | 7.650 | 9471 | 705 | 1.51% |
| 2024-12-30 | 7.700 | 7.350 | -0.370 | -4.79% | 7.300 | 7.700 | 5867 | 434 | 0.93% |