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 | 10.70 | 10.78 | 0.03 | 0.28% | 10.63 | 10.84 | 31556 | 3396 | 0.98% |
| 2025-04-02 | 10.77 | 10.75 | -0.07 | -0.65% | 10.71 | 10.88 | 34631 | 3731 | 1.07% |
| 2025-04-01 | 10.47 | 10.82 | 0.38 | 3.64% | 10.47 | 10.85 | 62657 | 6739 | 1.94% |
| 2025-03-31 | 10.60 | 10.44 | -0.25 | -2.34% | 10.32 | 10.67 | 43007 | 4505 | 1.33% |
| 2025-03-28 | 10.75 | 10.69 | -0.08 | -0.74% | 10.66 | 10.86 | 24742 | 2661 | 0.77% |
| 2025-03-27 | 10.71 | 10.77 | 0.06 | 0.56% | 10.54 | 10.81 | 33593 | 3597 | 1.04% |
| 2025-03-26 | 10.62 | 10.71 | 0.08 | 0.75% | 10.59 | 10.76 | 29670 | 3174 | 0.92% |
| 2025-03-25 | 10.58 | 10.63 | 0.04 | 0.38% | 10.51 | 10.65 | 29803 | 3152 | 0.92% |
| 2025-03-24 | 10.69 | 10.59 | -0.16 | -1.49% | 10.44 | 10.78 | 41888 | 4445 | 1.30% |
| 2025-03-21 | 10.93 | 10.75 | -0.17 | -1.56% | 10.67 | 10.97 | 40602 | 4389 | 1.26% |
| 2025-03-20 | 10.91 | 10.92 | 0.01 | 0.09% | 10.81 | 10.95 | 35445 | 3859 | 1.10% |
| 2025-03-19 | 11.00 | 10.91 | -0.11 | -1.00% | 10.87 | 11.03 | 45018 | 4919 | 1.40% |
| 2025-03-18 | 11.04 | 11.02 | 0.01 | 0.09% | 10.95 | 11.09 | 37316 | 4105 | 1.16% |
| 2025-03-17 | 11.20 | 11.01 | -0.06 | -0.54% | 10.98 | 11.22 | 51177 | 5657 | 1.59% |
| 2025-03-14 | 10.88 | 11.07 | 0.21 | 1.93% | 10.82 | 11.08 | 73534 | 8076 | 2.28% |
| 2025-03-13 | 10.82 | 10.86 | 0.03 | 0.28% | 10.74 | 10.93 | 54696 | 5923 | 1.70% |
| 2025-03-12 | 10.80 | 10.83 | 0.04 | 0.37% | 10.73 | 10.87 | 45386 | 4900 | 1.41% |
| 2025-03-11 | 10.75 | 10.79 | -0.03 | -0.28% | 10.66 | 10.82 | 46491 | 4995 | 1.44% |
| 2025-03-10 | 10.70 | 10.82 | 0.19 | 1.79% | 10.67 | 10.84 | 53463 | 5750 | 1.66% |
| 2025-03-07 | 10.62 | 10.63 | -0.05 | -0.47% | 10.56 | 10.77 | 33923 | 3626 | 1.05% |
| 2025-03-06 | 10.61 | 10.68 | 0.07 | 0.66% | 10.52 | 10.70 | 30779 | 3272 | 0.95% |
| 2025-03-05 | 10.78 | 10.61 | -0.12 | -1.12% | 10.52 | 10.78 | 32521 | 3444 | 1.01% |
| 2025-03-04 | 10.56 | 10.73 | 0.12 | 1.13% | 10.55 | 10.76 | 26842 | 2868 | 0.83% |
| 2025-03-03 | 10.61 | 10.61 | 0.00 | 0.00% | 10.59 | 10.73 | 30652 | 3271 | 0.95% |
| 2025-02-28 | 10.71 | 10.61 | -0.13 | -1.21% | 10.61 | 10.85 | 46113 | 4946 | 1.43% |
| 2025-02-27 | 10.65 | 10.74 | 0.07 | 0.66% | 10.52 | 10.78 | 46395 | 4935 | 1.44% |
| 2025-02-26 | 10.51 | 10.67 | 0.16 | 1.52% | 10.51 | 10.69 | 30012 | 3193 | 0.93% |
| 2025-02-25 | 10.66 | 10.51 | -0.23 | -2.14% | 10.46 | 10.68 | 39119 | 4133 | 1.21% |
| 2025-02-24 | 10.66 | 10.74 | 0.01 | 0.09% | 10.62 | 10.75 | 27142 | 2898 | 0.84% |
| 2025-02-21 | 10.75 | 10.73 | -0.03 | -0.28% | 10.66 | 10.86 | 40449 | 4339 | 1.25% |
| 2025-02-20 | 10.60 | 10.76 | 0.14 | 1.32% | 10.60 | 10.84 | 39233 | 4218 | 1.22% |
| 2025-02-19 | 10.63 | 10.62 | 0.06 | 0.57% | 10.53 | 10.66 | 27262 | 2888 | 0.84% |
| 2025-02-18 | 10.77 | 10.56 | -0.23 | -2.13% | 10.52 | 10.79 | 31872 | 3396 | 0.99% |
| 2025-02-17 | 10.78 | 10.79 | 0.03 | 0.28% | 10.70 | 10.86 | 44078 | 4759 | 1.37% |
| 2025-02-14 | 10.67 | 10.76 | 0.12 | 1.13% | 10.63 | 10.79 | 39943 | 4291 | 1.24% |
| 2025-02-13 | 10.75 | 10.64 | -0.12 | -1.12% | 10.64 | 10.80 | 29776 | 3187 | 0.92% |
| 2025-02-12 | 10.75 | 10.76 | 0.02 | 0.19% | 10.70 | 10.85 | 31154 | 3352 | 0.97% |
| 2025-02-11 | 10.68 | 10.74 | 0.02 | 0.19% | 10.57 | 10.78 | 32749 | 3501 | 1.01% |
| 2025-02-10 | 10.58 | 10.72 | 0.13 | 1.23% | 10.57 | 10.74 | 31552 | 3365 | 0.98% |
| 2025-02-07 | 10.41 | 10.59 | 0.15 | 1.44% | 10.41 | 10.64 | 42187 | 4453 | 1.31% |
| 2025-02-06 | 10.34 | 10.44 | 0.10 | 0.97% | 10.26 | 10.45 | 27472 | 2850 | 0.85% |
| 2025-02-05 | 10.43 | 10.34 | -0.09 | -0.86% | 10.28 | 10.47 | 30169 | 3129 | 0.93% |
| 2025-01-27 | 10.30 | 10.43 | 0.13 | 1.26% | 10.30 | 10.59 | 29732 | 3116 | 0.92% |
| 2025-01-24 | 10.30 | 10.30 | 0.00 | 0.00% | 10.19 | 10.35 | 20675 | 2125 | 0.64% |
| 2025-01-23 | 10.32 | 10.30 | 0.06 | 0.59% | 10.30 | 10.47 | 27375 | 2843 | 0.85% |
| 2025-01-22 | 10.35 | 10.24 | -0.20 | -1.92% | 10.19 | 10.43 | 27748 | 2846 | 0.86% |
| 2025-01-21 | 10.50 | 10.44 | -0.05 | -0.48% | 10.31 | 10.55 | 18373 | 1911 | 0.57% |
| 2025-01-20 | 10.44 | 10.49 | 0.15 | 1.45% | 10.34 | 10.53 | 25828 | 2698 | 0.80% |
| 2025-01-17 | 10.26 | 10.34 | 0.03 | 0.29% | 10.08 | 10.40 | 17501 | 1808 | 0.54% |
| 2025-01-16 | 10.29 | 10.31 | 0.01 | 0.10% | 10.25 | 10.45 | 24482 | 2533 | 0.76% |
| 2025-01-15 | 10.46 | 10.30 | 0.02 | 0.19% | 10.16 | 10.46 | 30058 | 3094 | 0.93% |
| 2025-01-14 | 9.97 | 10.28 | 0.30 | 3.01% | 9.97 | 10.28 | 32870 | 3345 | 1.02% |
| 2025-01-13 | 9.83 | 9.98 | 0.10 | 1.01% | 9.72 | 10.09 | 27535 | 2732 | 0.85% |
| 2025-01-10 | 10.13 | 9.88 | -0.24 | -2.37% | 9.87 | 10.14 | 34631 | 3462 | 1.07% |
| 2025-01-09 | 10.21 | 10.12 | -0.14 | -1.36% | 10.08 | 10.27 | 27544 | 2799 | 0.85% |
| 2025-01-08 | 10.24 | 10.26 | -0.03 | -0.29% | 10.05 | 10.35 | 35089 | 3584 | 1.09% |
| 2025-01-07 | 10.44 | 10.29 | -0.19 | -1.81% | 10.07 | 10.44 | 49733 | 5080 | 1.54% |
| 2025-01-06 | 10.38 | 10.48 | 0.25 | 2.44% | 10.18 | 10.65 | 42269 | 4413 | 1.31% |
| 2025-01-03 | 10.50 | 10.23 | -0.26 | -2.48% | 10.20 | 10.59 | 36371 | 3779 | 1.13% |
| 2025-01-02 | 10.65 | 10.49 | -0.16 | -1.50% | 10.40 | 10.81 | 37480 | 3981 | 1.17% |
| 2024-12-31 | 10.79 | 10.65 | -0.13 | -1.21% | 10.60 | 10.86 | 32126 | 3446 | 1.00% |
| 2024-12-30 | 10.95 | 10.78 | -0.25 | -2.27% | 10.78 | 10.95 | 38221 | 4139 | 1.19% |
| 2024-12-27 | 10.75 | 11.03 | 0.26 | 2.41% | 10.66 | 11.25 | 49873 | 5473 | 1.56% |
| 2024-12-26 | 10.76 | 10.77 | 0.01 | 0.09% | 10.74 | 10.89 | 27219 | 2941 | 0.85% |