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 19:50:37 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 | 10.100 | 10.970 | 0.870 | 8.61% | 10.100 | 11.010 | 45375 | 4832 | 4.51% |
| 2025-04-07 | 11.820 | 10.100 | -2.240 | -18.15% | 9.560 | 12.090 | 45666 | 4956 | 4.53% |
| 2025-04-03 | 11.990 | 12.340 | 0.220 | 1.82% | 11.870 | 12.380 | 20162 | 2457 | 2.00% |
| 2025-04-02 | 12.270 | 12.120 | -0.160 | -1.30% | 12.050 | 12.480 | 20506 | 2512 | 2.04% |
| 2025-04-01 | 12.590 | 12.280 | 0.250 | 2.08% | 12.230 | 12.870 | 30554 | 3817 | 3.03% |
| 2025-03-31 | 12.400 | 12.030 | -0.350 | -2.83% | 11.780 | 12.480 | 20499 | 2461 | 2.04% |
| 2025-03-28 | 12.850 | 12.380 | -0.470 | -3.66% | 12.310 | 12.900 | 20176 | 2538 | 2.00% |
| 2025-03-27 | 13.140 | 12.850 | -0.210 | -1.61% | 12.700 | 13.200 | 20232 | 2616 | 2.01% |
| 2025-03-26 | 13.140 | 13.060 | -0.350 | -2.61% | 13.050 | 13.450 | 30009 | 3973 | 2.98% |
| 2025-03-25 | 12.890 | 13.410 | 0.450 | 3.47% | 12.800 | 13.560 | 45404 | 6032 | 4.51% |
| 2025-03-24 | 12.870 | 12.960 | 0.160 | 1.25% | 12.150 | 12.960 | 36002 | 4515 | 3.57% |
| 2025-03-21 | 13.550 | 12.800 | -1.000 | -7.25% | 12.730 | 13.660 | 57318 | 7547 | 5.69% |
| 2025-03-20 | 13.940 | 13.800 | -0.330 | -2.34% | 13.690 | 14.860 | 67516 | 9546 | 6.70% |
| 2025-03-19 | 15.660 | 14.130 | -1.140 | -7.47% | 13.990 | 15.910 | 80405 | 12044 | 7.98% |
| 2025-03-18 | 15.800 | 15.270 | -0.390 | -2.49% | 14.910 | 15.800 | 66308 | 10098 | 6.58% |
| 2025-03-17 | 15.400 | 15.660 | 0.420 | 2.76% | 15.070 | 15.800 | 82058 | 12673 | 8.15% |
| 2025-03-14 | 15.210 | 15.240 | 0.040 | 0.26% | 14.700 | 15.360 | 84109 | 12645 | 8.35% |
| 2025-03-13 | 15.210 | 15.200 | 0.010 | 0.07% | 14.600 | 15.880 | 97840 | 14793 | 9.72% |
| 2025-03-12 | 14.920 | 15.190 | 0.050 | 0.33% | 14.600 | 15.350 | 94745 | 14150 | 9.41% |
| 2025-03-11 | 13.900 | 15.140 | 0.760 | 5.29% | 13.690 | 15.400 | 128536 | 19197 | 12.76% |
| 2025-03-10 | 14.450 | 14.380 | 0.050 | 0.35% | 14.330 | 15.410 | 90610 | 13373 | 9.00% |
| 2025-03-07 | 13.930 | 14.330 | 0.400 | 2.87% | 13.610 | 14.990 | 120731 | 17388 | 11.99% |
| 2025-03-06 | 13.900 | 13.930 | -0.200 | -1.42% | 13.330 | 14.180 | 82076 | 11294 | 8.15% |
| 2025-03-05 | 14.180 | 14.130 | -0.650 | -4.40% | 13.690 | 14.520 | 130795 | 18401 | 12.99% |
| 2025-03-04 | 12.700 | 14.780 | 1.930 | 15.02% | 12.700 | 15.300 | 182687 | 26401 | 18.14% |
| 2025-03-03 | 12.300 | 12.850 | 0.400 | 3.21% | 11.990 | 13.000 | 71425 | 9020 | 7.09% |
| 2025-02-28 | 13.200 | 12.450 | -0.070 | -0.56% | 12.330 | 14.080 | 87756 | 11708 | 8.71% |
| 2025-02-27 | 12.920 | 12.520 | -0.200 | -1.57% | 12.130 | 12.940 | 34336 | 4289 | 3.41% |
| 2025-02-26 | 12.500 | 12.720 | 0.470 | 3.84% | 12.270 | 12.880 | 44907 | 5634 | 4.46% |
| 2025-02-25 | 12.300 | 12.250 | -0.530 | -4.15% | 12.100 | 12.700 | 37836 | 4689 | 3.76% |
| 2025-02-24 | 12.410 | 12.780 | 0.370 | 2.98% | 12.300 | 12.960 | 54058 | 6897 | 5.37% |
| 2025-02-21 | 12.270 | 12.410 | 0.020 | 0.16% | 12.100 | 12.630 | 41973 | 5212 | 4.17% |
| 2025-02-20 | 12.160 | 12.390 | 0.370 | 3.08% | 12.000 | 12.790 | 53257 | 6637 | 5.29% |
| 2025-02-19 | 11.800 | 12.020 | 0.280 | 2.39% | 11.670 | 12.070 | 21359 | 2548 | 2.12% |
| 2025-02-18 | 12.390 | 11.740 | -0.710 | -5.70% | 11.580 | 12.400 | 32242 | 3863 | 3.20% |
| 2025-02-17 | 12.300 | 12.450 | -0.100 | -0.80% | 12.300 | 12.800 | 45698 | 5720 | 4.54% |
| 2025-02-14 | 11.690 | 12.550 | 0.700 | 5.91% | 11.640 | 13.260 | 62090 | 7628 | 6.17% |
| 2025-02-13 | 12.500 | 11.850 | -0.590 | -4.74% | 11.850 | 12.870 | 58120 | 7214 | 5.77% |
| 2025-02-12 | 11.550 | 12.440 | 0.750 | 6.42% | 11.550 | 13.000 | 80265 | 9898 | 7.97% |
| 2025-02-11 | 11.480 | 11.690 | 0.150 | 1.30% | 11.300 | 12.100 | 50216 | 5902 | 4.99% |
| 2025-02-10 | 11.100 | 11.540 | 0.440 | 3.96% | 11.100 | 11.550 | 36274 | 4126 | 3.60% |
| 2025-02-07 | 10.750 | 11.100 | 0.450 | 4.23% | 10.660 | 11.370 | 44873 | 4968 | 4.46% |
| 2025-02-06 | 10.260 | 10.650 | 0.500 | 4.93% | 10.130 | 10.720 | 24664 | 2588 | 2.45% |
| 2025-02-05 | 10.350 | 10.150 | -0.030 | -0.29% | 10.060 | 10.350 | 13269 | 1348 | 1.32% |
| 2025-01-27 | 10.280 | 10.180 | -0.060 | -0.59% | 10.170 | 10.420 | 10472 | 1073 | 1.04% |
| 2025-01-24 | 10.210 | 10.240 | 0.090 | 0.89% | 10.010 | 10.360 | 16763 | 1713 | 1.66% |
| 2025-01-23 | 10.370 | 10.150 | -0.070 | -0.68% | 10.120 | 10.650 | 18686 | 1934 | 1.86% |
| 2025-01-22 | 10.730 | 10.220 | -0.530 | -4.93% | 9.900 | 10.730 | 18995 | 1966 | 1.89% |
| 2025-01-21 | 10.990 | 10.750 | -0.150 | -1.38% | 10.640 | 11.080 | 13108 | 1415 | 1.30% |
| 2025-01-20 | 11.050 | 10.900 | -0.060 | -0.55% | 10.750 | 11.170 | 15765 | 1731 | 1.57% |
| 2025-01-17 | 11.320 | 10.960 | -0.290 | -2.58% | 10.820 | 11.320 | 20719 | 2293 | 2.06% |
| 2025-01-16 | 11.210 | 11.250 | 0.030 | 0.27% | 10.870 | 11.570 | 28434 | 3198 | 2.82% |
| 2025-01-15 | 10.700 | 11.220 | 0.330 | 3.03% | 10.630 | 11.620 | 55388 | 6221 | 5.50% |
| 2025-01-14 | 10.120 | 10.890 | 0.900 | 9.01% | 10.110 | 10.950 | 34015 | 3596 | 3.38% |
| 2025-01-13 | 10.310 | 9.990 | -0.370 | -3.57% | 9.750 | 10.330 | 15748 | 1582 | 1.56% |
| 2025-01-10 | 10.670 | 10.360 | -0.480 | -4.43% | 10.340 | 10.880 | 24226 | 2573 | 2.41% |
| 2025-01-09 | 10.460 | 10.840 | 0.380 | 3.63% | 10.380 | 11.280 | 37152 | 4020 | 3.69% |
| 2025-01-08 | 10.370 | 10.460 | 0.010 | 0.10% | 10.040 | 10.530 | 17715 | 1828 | 1.76% |
| 2025-01-07 | 10.410 | 10.450 | 0.230 | 2.25% | 10.000 | 10.480 | 20149 | 2066 | 2.00% |
| 2025-01-06 | 10.900 | 10.220 | -0.560 | -5.19% | 10.150 | 10.900 | 22257 | 2321 | 2.21% |
| 2025-01-03 | 11.280 | 10.780 | -0.430 | -3.84% | 10.700 | 11.400 | 26637 | 2937 | 2.65% |
| 2025-01-02 | 11.450 | 11.210 | -0.360 | -3.11% | 10.900 | 11.570 | 35564 | 3987 | 3.53% |
| 2024-12-31 | 11.240 | 11.570 | 0.150 | 1.31% | 11.050 | 11.950 | 54657 | 6306 | 5.43% |
| 2024-12-30 | 11.150 | 11.420 | 0.000 | 0.00% | 10.900 | 12.220 | 47027 | 5437 | 4.67% |