致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 11.42 | 11.22 | -0.40 | -3.44% | 11.03 | 11.62 | 165006 | 18660 | 3.61% |
| 2025-04-02 | 11.74 | 11.62 | -0.35 | -2.92% | 11.60 | 11.88 | 185463 | 21748 | 4.06% |
| 2025-04-01 | 11.46 | 11.97 | 0.40 | 3.46% | 11.33 | 11.98 | 310005 | 36141 | 6.78% |
| 2025-03-31 | 11.42 | 11.57 | 0.13 | 1.14% | 11.23 | 12.06 | 320331 | 37454 | 7.01% |
| 2025-03-28 | 11.19 | 11.44 | 0.19 | 1.69% | 10.99 | 11.65 | 283397 | 32144 | 6.20% |
| 2025-03-27 | 10.73 | 11.25 | 0.42 | 3.88% | 10.50 | 11.65 | 179340 | 19962 | 3.92% |
| 2025-03-26 | 10.65 | 10.83 | 0.13 | 1.21% | 10.61 | 10.84 | 37874 | 4085 | 0.83% |
| 2025-03-25 | 10.74 | 10.70 | -0.05 | -0.47% | 10.53 | 10.77 | 42421 | 4527 | 0.93% |
| 2025-03-24 | 10.96 | 10.75 | -0.22 | -2.01% | 10.48 | 11.02 | 73434 | 7883 | 1.61% |
| 2025-03-21 | 11.16 | 10.97 | -0.23 | -2.05% | 10.86 | 11.16 | 79700 | 8760 | 1.74% |
| 2025-03-20 | 11.32 | 11.20 | -0.12 | -1.06% | 11.16 | 11.38 | 79831 | 8977 | 1.75% |
| 2025-03-19 | 11.19 | 11.32 | 0.06 | 0.53% | 11.18 | 12.00 | 167794 | 19290 | 3.67% |
| 2025-03-18 | 11.36 | 11.26 | -0.09 | -0.79% | 11.16 | 11.39 | 77610 | 8721 | 1.70% |
| 2025-03-17 | 11.12 | 11.35 | 0.26 | 2.34% | 11.09 | 11.39 | 111032 | 12527 | 2.43% |
| 2025-03-14 | 10.98 | 11.09 | 0.11 | 1.00% | 10.81 | 11.13 | 98431 | 10814 | 2.15% |
| 2025-03-13 | 11.20 | 10.98 | -0.31 | -2.75% | 10.81 | 11.29 | 129358 | 14212 | 2.83% |
| 2025-03-12 | 10.89 | 11.29 | 0.44 | 4.06% | 10.83 | 11.50 | 214213 | 23986 | 4.69% |
| 2025-03-11 | 10.74 | 10.85 | -0.01 | -0.09% | 10.60 | 10.86 | 96522 | 10373 | 2.11% |
| 2025-03-10 | 10.60 | 10.86 | 0.21 | 1.97% | 10.57 | 11.00 | 131443 | 14231 | 2.88% |
| 2025-03-07 | 10.51 | 10.65 | 0.09 | 0.85% | 10.36 | 11.03 | 155864 | 16635 | 3.41% |
| 2025-03-06 | 10.45 | 10.56 | 0.11 | 1.05% | 10.43 | 10.62 | 84188 | 8862 | 1.84% |
| 2025-03-05 | 10.61 | 10.45 | -0.15 | -1.42% | 10.32 | 10.63 | 72894 | 7588 | 1.59% |
| 2025-03-04 | 10.36 | 10.60 | 0.18 | 1.73% | 10.32 | 10.69 | 79045 | 8338 | 1.73% |
| 2025-03-03 | 10.33 | 10.42 | 0.12 | 1.17% | 10.26 | 10.68 | 104592 | 10964 | 2.29% |
| 2025-02-28 | 10.85 | 10.30 | -0.57 | -5.24% | 10.29 | 10.85 | 134680 | 14119 | 2.95% |
| 2025-02-27 | 10.64 | 10.87 | 0.23 | 2.16% | 10.61 | 11.06 | 199707 | 21657 | 4.37% |
| 2025-02-26 | 10.66 | 10.64 | 0.06 | 0.57% | 10.55 | 10.71 | 56478 | 5999 | 1.24% |
| 2025-02-25 | 10.50 | 10.58 | -0.02 | -0.19% | 10.44 | 10.73 | 71558 | 7579 | 1.57% |
| 2025-02-24 | 10.78 | 10.60 | -0.15 | -1.40% | 10.56 | 10.90 | 110098 | 11735 | 2.41% |
| 2025-02-21 | 10.81 | 10.75 | -0.10 | -0.92% | 10.60 | 10.87 | 76386 | 8177 | 1.67% |
| 2025-02-20 | 10.46 | 10.85 | 0.39 | 3.73% | 10.46 | 10.92 | 101475 | 10909 | 2.22% |
| 2025-02-19 | 10.45 | 10.46 | 0.10 | 0.97% | 10.37 | 10.54 | 52372 | 5473 | 1.15% |
| 2025-02-18 | 10.73 | 10.36 | -0.38 | -3.54% | 10.34 | 10.77 | 60937 | 6427 | 1.33% |
| 2025-02-17 | 10.69 | 10.74 | 0.05 | 0.47% | 10.59 | 10.82 | 87384 | 9359 | 1.91% |
| 2025-02-14 | 10.72 | 10.69 | -0.05 | -0.47% | 10.64 | 11.00 | 97856 | 10536 | 2.14% |
| 2025-02-13 | 11.01 | 10.74 | -0.27 | -2.45% | 10.70 | 11.03 | 77322 | 8362 | 1.69% |
| 2025-02-12 | 10.85 | 11.01 | 0.10 | 0.92% | 10.85 | 11.01 | 57487 | 6286 | 1.26% |
| 2025-02-11 | 10.95 | 10.91 | -0.06 | -0.55% | 10.85 | 11.00 | 54993 | 5995 | 1.20% |
| 2025-02-10 | 10.79 | 10.97 | 0.20 | 1.86% | 10.72 | 10.97 | 68653 | 7466 | 1.50% |
| 2025-02-07 | 10.56 | 10.77 | 0.23 | 2.18% | 10.56 | 10.85 | 87785 | 9425 | 1.92% |
| 2025-02-06 | 10.30 | 10.54 | 0.18 | 1.74% | 10.25 | 10.57 | 72158 | 7568 | 1.58% |
| 2025-02-05 | 10.31 | 10.36 | 0.12 | 1.17% | 10.23 | 10.44 | 56694 | 5861 | 1.24% |
| 2025-01-27 | 10.42 | 10.24 | -0.15 | -1.44% | 10.23 | 10.55 | 54623 | 5660 | 1.20% |
| 2025-01-24 | 10.39 | 10.39 | 0.05 | 0.48% | 10.22 | 10.41 | 52682 | 5440 | 1.15% |
| 2025-01-23 | 10.54 | 10.34 | -0.09 | -0.86% | 10.34 | 10.68 | 65462 | 6897 | 1.43% |
| 2025-01-22 | 10.60 | 10.43 | -0.17 | -1.60% | 10.38 | 10.60 | 42873 | 4494 | 0.94% |
| 2025-01-21 | 10.72 | 10.60 | -0.08 | -0.75% | 10.48 | 10.80 | 51127 | 5405 | 1.12% |
| 2025-01-20 | 10.50 | 10.68 | 0.33 | 3.19% | 10.33 | 10.79 | 87792 | 9320 | 1.92% |
| 2025-01-17 | 10.30 | 10.35 | -0.05 | -0.48% | 10.25 | 10.48 | 45745 | 4735 | 1.00% |
| 2025-01-16 | 10.43 | 10.40 | 0.03 | 0.29% | 10.28 | 10.54 | 53310 | 5557 | 1.17% |
| 2025-01-15 | 10.40 | 10.37 | -0.08 | -0.77% | 10.32 | 10.48 | 63398 | 6596 | 1.39% |
| 2025-01-14 | 10.10 | 10.45 | 0.36 | 3.57% | 10.05 | 10.45 | 106627 | 10944 | 2.33% |
| 2025-01-13 | 10.19 | 10.09 | -0.20 | -1.94% | 9.93 | 10.34 | 88311 | 8947 | 1.93% |
| 2025-01-10 | 10.37 | 10.29 | -0.06 | -0.58% | 10.08 | 10.43 | 80436 | 8240 | 1.76% |
| 2025-01-09 | 10.17 | 10.35 | 0.15 | 1.47% | 10.16 | 10.45 | 62271 | 6445 | 1.36% |
| 2025-01-08 | 10.25 | 10.20 | -0.04 | -0.39% | 9.91 | 10.29 | 74525 | 7524 | 1.63% |
| 2025-01-07 | 9.93 | 10.24 | 0.31 | 3.12% | 9.93 | 10.24 | 55008 | 5551 | 1.20% |
| 2025-01-06 | 9.94 | 9.93 | 0.04 | 0.40% | 9.49 | 10.05 | 66176 | 6515 | 1.45% |
| 2025-01-03 | 10.40 | 9.89 | -0.49 | -4.72% | 9.88 | 10.50 | 77840 | 7889 | 1.70% |
| 2025-01-02 | 10.62 | 10.38 | -0.25 | -2.35% | 10.24 | 10.78 | 73532 | 7742 | 1.61% |
| 2024-12-31 | 11.09 | 10.63 | -0.45 | -4.06% | 10.62 | 11.16 | 64774 | 7011 | 1.42% |
| 2024-12-30 | 11.10 | 11.08 | -0.11 | -0.98% | 10.87 | 11.18 | 54861 | 6063 | 1.20% |
| 2024-12-27 | 11.07 | 11.19 | 0.12 | 1.08% | 11.01 | 11.43 | 65607 | 7396 | 1.44% |
| 2024-12-26 | 10.96 | 11.07 | 0.10 | 0.91% | 10.90 | 11.13 | 42809 | 4737 | 0.94% |
| 2024-12-25 | 11.19 | 10.97 | -0.32 | -2.83% | 10.71 | 11.28 | 83949 | 9188 | 1.84% |