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 | 10.58 | 10.29 | -0.41 | -3.83% | 10.20 | 10.72 | 175464 | 18290 | 3.27% |
| 2025-04-02 | 10.71 | 10.70 | 0.03 | 0.28% | 10.65 | 10.87 | 99658 | 10704 | 1.86% |
| 2025-04-01 | 10.58 | 10.67 | 0.13 | 1.23% | 10.58 | 10.76 | 108441 | 11577 | 2.02% |
| 2025-03-31 | 10.69 | 10.54 | -0.19 | -1.77% | 10.37 | 10.69 | 144714 | 15199 | 2.70% |
| 2025-03-28 | 10.86 | 10.73 | -0.14 | -1.29% | 10.71 | 11.04 | 122868 | 13323 | 2.29% |
| 2025-03-27 | 10.79 | 10.87 | 0.05 | 0.46% | 10.55 | 10.99 | 148750 | 16056 | 2.77% |
| 2025-03-26 | 10.84 | 10.82 | -0.01 | -0.09% | 10.82 | 10.99 | 96704 | 10527 | 1.80% |
| 2025-03-25 | 10.94 | 10.83 | -0.12 | -1.10% | 10.74 | 11.07 | 130662 | 14233 | 2.43% |
| 2025-03-24 | 11.06 | 10.95 | -0.05 | -0.45% | 10.63 | 11.15 | 191761 | 20920 | 3.57% |
| 2025-03-21 | 11.19 | 11.00 | -0.23 | -2.05% | 10.94 | 11.28 | 182251 | 20201 | 3.39% |
| 2025-03-20 | 11.40 | 11.23 | -0.27 | -2.35% | 11.20 | 11.49 | 248944 | 28113 | 4.64% |
| 2025-03-19 | 11.70 | 11.50 | -0.29 | -2.46% | 11.42 | 11.70 | 247544 | 28573 | 4.61% |
| 2025-03-18 | 11.39 | 11.79 | 0.42 | 3.69% | 11.38 | 11.84 | 293149 | 34127 | 5.46% |
| 2025-03-17 | 11.46 | 11.37 | -0.04 | -0.35% | 11.23 | 11.46 | 176872 | 20032 | 3.29% |
| 2025-03-14 | 11.01 | 11.41 | 0.38 | 3.45% | 10.94 | 11.47 | 259354 | 29227 | 4.83% |
| 2025-03-13 | 11.12 | 11.03 | -0.12 | -1.08% | 10.79 | 11.20 | 180693 | 19825 | 3.37% |
| 2025-03-12 | 10.99 | 11.15 | 0.18 | 1.64% | 10.91 | 11.29 | 219249 | 24390 | 4.08% |
| 2025-03-11 | 10.65 | 10.97 | 0.14 | 1.29% | 10.65 | 11.05 | 173781 | 18954 | 3.24% |
| 2025-03-10 | 10.79 | 10.83 | 0.05 | 0.46% | 10.65 | 10.90 | 121878 | 13103 | 2.27% |
| 2025-03-07 | 10.69 | 10.78 | 0.06 | 0.56% | 10.63 | 11.10 | 189621 | 20651 | 3.53% |
| 2025-03-06 | 10.50 | 10.72 | 0.22 | 2.10% | 10.49 | 10.82 | 140780 | 15063 | 2.62% |
| 2025-03-05 | 10.42 | 10.50 | 0.04 | 0.38% | 10.34 | 10.55 | 99868 | 10429 | 1.86% |
| 2025-03-04 | 10.23 | 10.46 | 0.17 | 1.65% | 10.20 | 10.50 | 93552 | 9722 | 1.74% |
| 2025-03-03 | 10.28 | 10.29 | 0.07 | 0.68% | 10.14 | 10.48 | 119616 | 12389 | 2.23% |
| 2025-02-28 | 10.73 | 10.22 | -0.57 | -5.28% | 10.17 | 10.76 | 157552 | 16416 | 2.93% |
| 2025-02-27 | 11.00 | 10.79 | -0.19 | -1.73% | 10.60 | 11.03 | 164480 | 17717 | 3.06% |
| 2025-02-26 | 10.90 | 10.98 | 0.02 | 0.18% | 10.89 | 11.04 | 135528 | 14861 | 2.52% |
| 2025-02-25 | 10.85 | 10.96 | -0.05 | -0.45% | 10.79 | 11.08 | 140303 | 15351 | 2.61% |
| 2025-02-24 | 11.20 | 11.01 | -0.16 | -1.43% | 10.89 | 11.20 | 201416 | 22152 | 3.75% |
| 2025-02-21 | 11.13 | 11.17 | 0.02 | 0.18% | 11.00 | 11.29 | 247461 | 27612 | 4.61% |
| 2025-02-20 | 10.81 | 11.15 | 0.34 | 3.15% | 10.75 | 11.17 | 246516 | 27146 | 4.59% |
| 2025-02-19 | 10.61 | 10.81 | 0.16 | 1.50% | 10.59 | 10.84 | 119820 | 12899 | 2.23% |
| 2025-02-18 | 10.95 | 10.65 | -0.32 | -2.92% | 10.58 | 11.07 | 136364 | 14768 | 2.54% |
| 2025-02-17 | 10.79 | 10.97 | 0.19 | 1.76% | 10.79 | 11.07 | 160339 | 17555 | 2.99% |
| 2025-02-14 | 10.73 | 10.78 | 0.01 | 0.09% | 10.62 | 10.93 | 138770 | 14982 | 2.58% |
| 2025-02-13 | 11.02 | 10.77 | -0.25 | -2.27% | 10.73 | 11.06 | 150930 | 16349 | 2.81% |
| 2025-02-12 | 11.00 | 11.02 | 0.02 | 0.18% | 10.89 | 11.04 | 167915 | 18429 | 3.13% |
| 2025-02-11 | 11.02 | 11.00 | -0.05 | -0.45% | 10.95 | 11.15 | 183913 | 20332 | 3.43% |
| 2025-02-10 | 10.90 | 11.05 | 0.16 | 1.47% | 10.87 | 11.30 | 215954 | 23783 | 4.02% |
| 2025-02-07 | 10.75 | 10.89 | 0.15 | 1.40% | 10.70 | 11.05 | 280094 | 30415 | 5.22% |
| 2025-02-06 | 10.23 | 10.74 | 0.45 | 4.37% | 10.23 | 10.77 | 214894 | 22727 | 4.00% |
| 2025-02-05 | 10.42 | 10.29 | 0.02 | 0.19% | 10.20 | 10.46 | 134288 | 13867 | 2.50% |
| 2025-01-27 | 10.47 | 10.27 | -0.21 | -2.00% | 10.27 | 10.57 | 154332 | 16065 | 2.87% |
| 2025-01-24 | 10.42 | 10.48 | 0.01 | 0.10% | 10.40 | 10.55 | 171393 | 17954 | 3.19% |
| 2025-01-23 | 10.73 | 10.47 | -0.20 | -1.87% | 10.46 | 10.81 | 233372 | 24807 | 4.35% |
| 2025-01-22 | 10.64 | 10.67 | -0.05 | -0.47% | 10.55 | 10.83 | 186451 | 19896 | 3.47% |
| 2025-01-21 | 10.67 | 10.72 | 0.05 | 0.47% | 10.56 | 10.82 | 232468 | 24820 | 4.33% |
| 2025-01-20 | 10.46 | 10.67 | 0.20 | 1.91% | 10.38 | 10.80 | 305032 | 32299 | 5.68% |
| 2025-01-17 | 10.00 | 10.47 | 0.44 | 4.39% | 9.93 | 10.59 | 321582 | 33323 | 5.99% |
| 2025-01-16 | 10.19 | 10.03 | 0.02 | 0.20% | 9.90 | 10.21 | 184201 | 18492 | 3.43% |
| 2025-01-15 | 9.92 | 10.01 | 0.01 | 0.10% | 9.90 | 10.23 | 193978 | 19521 | 3.61% |
| 2025-01-14 | 9.49 | 10.00 | 0.61 | 6.50% | 9.36 | 10.00 | 185467 | 18148 | 3.45% |
| 2025-01-13 | 9.37 | 9.39 | -0.16 | -1.68% | 9.14 | 9.55 | 149245 | 13953 | 2.78% |
| 2025-01-10 | 10.00 | 9.55 | -0.44 | -4.40% | 9.55 | 10.09 | 209724 | 20532 | 3.91% |
| 2025-01-09 | 9.46 | 9.99 | 0.46 | 4.83% | 9.46 | 10.38 | 369022 | 37121 | 6.87% |
| 2025-01-08 | 9.65 | 9.53 | -0.22 | -2.26% | 9.15 | 9.66 | 225113 | 21249 | 4.19% |
| 2025-01-07 | 9.24 | 9.75 | 0.44 | 4.73% | 9.24 | 9.75 | 238730 | 22904 | 4.45% |
| 2025-01-06 | 9.25 | 9.31 | 0.02 | 0.22% | 8.96 | 9.56 | 184329 | 17174 | 3.43% |
| 2025-01-03 | 9.91 | 9.29 | -0.59 | -5.97% | 9.24 | 9.97 | 268025 | 25732 | 4.99% |
| 2025-01-02 | 10.39 | 9.88 | -0.44 | -4.26% | 9.74 | 10.48 | 309525 | 31150 | 5.76% |
| 2024-12-31 | 11.05 | 10.32 | -0.73 | -6.61% | 10.29 | 11.07 | 383627 | 40633 | 7.14% |
| 2024-12-30 | 10.76 | 11.05 | 0.15 | 1.38% | 10.60 | 11.17 | 387693 | 42586 | 7.22% |
| 2024-12-27 | 10.80 | 10.90 | 0.08 | 0.74% | 10.80 | 11.28 | 394496 | 43407 | 7.35% |
| 2024-12-26 | 10.60 | 10.82 | 0.22 | 2.08% | 10.51 | 11.05 | 422413 | 45854 | 7.87% |
| 2024-12-25 | 10.95 | 10.60 | -0.55 | -4.93% | 10.44 | 10.99 | 435597 | 46394 | 8.11% |