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 | 10.12 | 10.29 | 0.17 | 1.68% | 10.12 | 10.29 | 181518 | 18555 | 1.38% |
| 2025-04-02 | 10.15 | 10.12 | -0.03 | -0.30% | 10.09 | 10.16 | 73608 | 7450 | 0.56% |
| 2025-04-01 | 10.08 | 10.15 | 0.08 | 0.79% | 10.08 | 10.17 | 74180 | 7523 | 0.56% |
| 2025-03-31 | 10.17 | 10.07 | -0.10 | -0.98% | 10.02 | 10.25 | 107683 | 10872 | 0.82% |
| 2025-03-28 | 10.27 | 10.17 | -0.10 | -0.97% | 10.13 | 10.27 | 92553 | 9424 | 0.70% |
| 2025-03-27 | 10.23 | 10.27 | 0.00 | 0.00% | 10.16 | 10.28 | 83674 | 8558 | 0.64% |
| 2025-03-26 | 10.28 | 10.27 | -0.05 | -0.48% | 10.24 | 10.33 | 103436 | 10634 | 0.79% |
| 2025-03-25 | 10.19 | 10.32 | 0.12 | 1.18% | 10.15 | 10.32 | 145273 | 14881 | 1.10% |
| 2025-03-24 | 10.20 | 10.20 | -0.02 | -0.20% | 10.09 | 10.28 | 153927 | 15662 | 1.17% |
| 2025-03-21 | 10.49 | 10.22 | -0.30 | -2.85% | 10.19 | 10.54 | 282292 | 29165 | 2.15% |
| 2025-03-20 | 10.53 | 10.52 | -0.09 | -0.85% | 10.51 | 10.59 | 117204 | 12350 | 0.89% |
| 2025-03-19 | 10.80 | 10.61 | 0.03 | 0.28% | 10.60 | 10.80 | 212231 | 22683 | 1.61% |
| 2025-03-18 | 10.61 | 10.58 | -0.03 | -0.28% | 10.53 | 10.63 | 126659 | 13375 | 0.96% |
| 2025-03-17 | 10.62 | 10.61 | 0.01 | 0.09% | 10.59 | 10.70 | 145191 | 15432 | 1.10% |
| 2025-03-14 | 10.48 | 10.60 | 0.12 | 1.15% | 10.47 | 10.60 | 159331 | 16823 | 1.21% |
| 2025-03-13 | 10.50 | 10.48 | -0.03 | -0.29% | 10.43 | 10.54 | 111113 | 11633 | 0.84% |
| 2025-03-12 | 10.58 | 10.51 | -0.07 | -0.66% | 10.49 | 10.60 | 113773 | 11969 | 0.87% |
| 2025-03-11 | 10.45 | 10.58 | 0.05 | 0.47% | 10.40 | 10.62 | 150111 | 15779 | 1.14% |
| 2025-03-10 | 10.64 | 10.53 | -0.09 | -0.85% | 10.47 | 10.66 | 161071 | 16976 | 1.22% |
| 2025-03-07 | 10.74 | 10.62 | -0.12 | -1.12% | 10.59 | 10.74 | 181229 | 19288 | 1.38% |
| 2025-03-06 | 10.75 | 10.74 | -0.01 | -0.09% | 10.68 | 10.76 | 204535 | 21941 | 1.56% |
| 2025-03-05 | 10.94 | 10.75 | -0.12 | -1.10% | 10.70 | 10.98 | 163562 | 17617 | 1.24% |
| 2025-03-04 | 10.73 | 10.87 | 0.12 | 1.12% | 10.64 | 10.88 | 218319 | 23512 | 1.66% |
| 2025-03-03 | 10.64 | 10.75 | 0.15 | 1.42% | 10.63 | 10.78 | 192243 | 20590 | 1.46% |
| 2025-02-28 | 10.75 | 10.60 | -0.19 | -1.76% | 10.58 | 10.76 | 193598 | 20642 | 1.47% |
| 2025-02-27 | 10.78 | 10.79 | 0.00 | 0.00% | 10.67 | 10.84 | 229621 | 24682 | 1.75% |
| 2025-02-26 | 10.87 | 10.79 | -0.08 | -0.74% | 10.71 | 10.91 | 309716 | 33342 | 2.36% |
| 2025-02-25 | 11.05 | 10.87 | -0.44 | -3.89% | 10.85 | 11.10 | 500918 | 54921 | 3.81% |
| 2025-02-24 | 11.85 | 11.31 | 0.43 | 3.95% | 11.19 | 11.85 | 1052575 | 120989 | 8.00% |
| 2025-02-21 | 10.78 | 10.88 | 0.08 | 0.74% | 10.74 | 10.93 | 245179 | 26592 | 1.86% |
| 2025-02-20 | 10.74 | 10.80 | 0.04 | 0.37% | 10.59 | 10.85 | 257712 | 27734 | 1.96% |
| 2025-02-19 | 10.66 | 10.76 | 0.11 | 1.03% | 10.60 | 10.76 | 232371 | 24787 | 1.77% |
| 2025-02-18 | 10.90 | 10.65 | -0.33 | -3.01% | 10.54 | 10.90 | 309628 | 33159 | 2.35% |
| 2025-02-17 | 10.76 | 10.98 | 0.44 | 4.17% | 10.68 | 11.09 | 518986 | 56524 | 3.95% |
| 2025-02-14 | 10.44 | 10.54 | 0.08 | 0.76% | 10.38 | 10.54 | 195821 | 20520 | 1.49% |
| 2025-02-13 | 10.37 | 10.46 | 0.07 | 0.67% | 10.35 | 10.59 | 262265 | 27543 | 1.99% |
| 2025-02-12 | 10.32 | 10.39 | 0.04 | 0.39% | 10.26 | 10.39 | 151409 | 15635 | 1.15% |
| 2025-02-11 | 10.46 | 10.35 | -0.11 | -1.05% | 10.31 | 10.46 | 152455 | 15787 | 1.16% |
| 2025-02-10 | 10.45 | 10.46 | 0.00 | 0.00% | 10.40 | 10.50 | 186197 | 19444 | 1.42% |
| 2025-02-07 | 10.44 | 10.46 | 0.01 | 0.10% | 10.33 | 10.51 | 250581 | 26162 | 1.91% |
| 2025-02-06 | 10.37 | 10.45 | 0.05 | 0.48% | 10.28 | 10.45 | 171650 | 17808 | 1.31% |
| 2025-02-05 | 10.24 | 10.40 | 0.20 | 1.96% | 10.16 | 10.48 | 231450 | 23977 | 1.76% |
| 2025-01-27 | 10.13 | 10.20 | 0.07 | 0.69% | 10.13 | 10.27 | 161908 | 16544 | 1.23% |
| 2025-01-24 | 10.01 | 10.13 | 0.08 | 0.80% | 10.00 | 10.15 | 130678 | 13171 | 0.99% |
| 2025-01-23 | 10.19 | 10.05 | 0.00 | 0.00% | 10.05 | 10.34 | 198069 | 20212 | 1.51% |
| 2025-01-22 | 10.08 | 10.05 | -0.06 | -0.59% | 9.97 | 10.09 | 89864 | 9006 | 0.68% |
| 2025-01-21 | 10.23 | 10.11 | -0.06 | -0.59% | 10.03 | 10.25 | 116363 | 11748 | 0.88% |
| 2025-01-20 | 10.30 | 10.17 | -0.06 | -0.59% | 10.15 | 10.31 | 138901 | 14158 | 1.06% |
| 2025-01-17 | 10.09 | 10.23 | 0.09 | 0.89% | 10.06 | 10.29 | 169185 | 17255 | 1.29% |
| 2025-01-16 | 10.09 | 10.14 | 0.06 | 0.60% | 10.08 | 10.30 | 188049 | 19158 | 1.43% |
| 2025-01-15 | 10.16 | 10.08 | -0.09 | -0.88% | 10.03 | 10.16 | 128634 | 12960 | 0.98% |
| 2025-01-14 | 9.95 | 10.17 | 0.21 | 2.11% | 9.94 | 10.20 | 198058 | 20019 | 1.51% |
| 2025-01-13 | 9.80 | 9.96 | 0.04 | 0.40% | 9.70 | 9.98 | 143128 | 14126 | 1.09% |
| 2025-01-10 | 10.09 | 9.92 | -0.17 | -1.68% | 9.92 | 10.17 | 181568 | 18250 | 1.38% |
| 2025-01-09 | 10.03 | 10.09 | 0.00 | 0.00% | 10.00 | 10.20 | 147478 | 14888 | 1.12% |
| 2025-01-08 | 10.26 | 10.09 | -0.27 | -2.61% | 9.93 | 10.26 | 306615 | 30875 | 2.33% |
| 2025-01-07 | 10.23 | 10.36 | 0.14 | 1.37% | 10.11 | 10.50 | 321720 | 33182 | 2.45% |
| 2025-01-06 | 10.16 | 10.22 | -0.10 | -0.97% | 10.02 | 10.38 | 286523 | 29178 | 2.18% |
| 2025-01-03 | 10.83 | 10.32 | -0.52 | -4.80% | 10.30 | 10.90 | 389173 | 41118 | 2.96% |
| 2025-01-02 | 11.18 | 10.84 | -0.33 | -2.95% | 10.75 | 11.32 | 422777 | 46923 | 3.21% |
| 2024-12-31 | 11.32 | 11.17 | -0.15 | -1.33% | 11.11 | 11.43 | 410980 | 46288 | 3.13% |
| 2024-12-30 | 11.55 | 11.32 | -0.23 | -1.99% | 11.22 | 11.55 | 702197 | 79873 | 5.34% |
| 2024-12-27 | 10.52 | 11.55 | 1.05 | 10.00% | 10.45 | 11.55 | 874114 | 98428 | 6.65% |
| 2024-12-26 | 10.50 | 10.50 | 0.01 | 0.10% | 10.49 | 10.58 | 150238 | 15808 | 1.14% |
| 2024-12-25 | 10.76 | 10.49 | -0.30 | -2.78% | 10.41 | 10.79 | 188693 | 19882 | 1.43% |