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 | 10.83 | 10.78 | -0.09 | -0.83% | 10.62 | 11.07 | 134125 | 14553 | 4.97% |
| 2025-04-02 | 10.80 | 10.87 | 0.06 | 0.56% | 10.67 | 11.23 | 134396 | 14700 | 4.98% |
| 2025-04-01 | 10.67 | 10.81 | 0.14 | 1.31% | 10.67 | 11.11 | 121922 | 13262 | 4.51% |
| 2025-03-31 | 10.70 | 10.67 | -0.03 | -0.28% | 10.34 | 10.76 | 158571 | 16711 | 5.87% |
| 2025-03-28 | 11.02 | 10.70 | -0.34 | -3.08% | 10.69 | 11.15 | 163680 | 17753 | 6.06% |
| 2025-03-27 | 11.28 | 11.04 | -0.38 | -3.33% | 10.94 | 11.48 | 253906 | 28186 | 9.40% |
| 2025-03-26 | 11.02 | 11.42 | 0.17 | 1.51% | 10.98 | 11.57 | 306609 | 34816 | 11.35% |
| 2025-03-25 | 11.26 | 11.25 | 0.28 | 2.55% | 11.07 | 11.68 | 330621 | 37543 | 12.24% |
| 2025-03-24 | 11.28 | 10.97 | -0.21 | -1.88% | 10.56 | 11.30 | 247491 | 26917 | 9.16% |
| 2025-03-21 | 10.77 | 11.18 | 0.33 | 3.04% | 10.76 | 11.32 | 349748 | 38940 | 12.95% |
| 2025-03-20 | 10.73 | 10.85 | 0.12 | 1.12% | 10.64 | 11.10 | 180893 | 19672 | 6.70% |
| 2025-03-19 | 10.73 | 10.73 | -0.10 | -0.92% | 10.62 | 10.97 | 149892 | 16102 | 5.55% |
| 2025-03-18 | 10.73 | 10.83 | 0.08 | 0.74% | 10.64 | 11.06 | 275458 | 29706 | 10.20% |
| 2025-03-17 | 11.77 | 10.75 | -0.13 | -1.19% | 10.71 | 11.77 | 489340 | 54571 | 18.12% |
| 2025-03-14 | 10.94 | 10.88 | -0.01 | -0.09% | 10.73 | 11.18 | 96563 | 10511 | 3.58% |
| 2025-03-13 | 10.91 | 10.89 | -0.02 | -0.18% | 10.70 | 10.98 | 82364 | 8904 | 3.05% |
| 2025-03-12 | 11.02 | 10.91 | -0.11 | -1.00% | 10.88 | 11.05 | 69987 | 7666 | 2.59% |
| 2025-03-11 | 10.82 | 11.02 | 0.06 | 0.55% | 10.75 | 11.03 | 73115 | 7984 | 2.71% |
| 2025-03-10 | 10.83 | 10.96 | 0.12 | 1.11% | 10.82 | 11.00 | 85692 | 9349 | 3.17% |
| 2025-03-07 | 10.84 | 10.84 | -0.04 | -0.37% | 10.74 | 10.97 | 103806 | 11272 | 3.84% |
| 2025-03-06 | 10.80 | 10.88 | 0.12 | 1.12% | 10.66 | 11.03 | 143793 | 15600 | 5.32% |
| 2025-03-05 | 10.50 | 10.76 | 0.26 | 2.48% | 10.49 | 10.86 | 138244 | 14752 | 5.12% |
| 2025-03-04 | 10.20 | 10.50 | 0.26 | 2.54% | 10.16 | 10.51 | 91484 | 9523 | 3.39% |
| 2025-03-03 | 10.31 | 10.24 | -0.11 | -1.06% | 10.15 | 10.46 | 123224 | 12707 | 4.56% |
| 2025-02-28 | 10.58 | 10.35 | -0.27 | -2.54% | 10.31 | 10.69 | 127825 | 13412 | 4.73% |
| 2025-02-27 | 10.68 | 10.62 | -0.10 | -0.93% | 10.42 | 10.79 | 124034 | 13113 | 4.59% |
| 2025-02-26 | 10.41 | 10.72 | 0.30 | 2.88% | 10.40 | 10.79 | 161609 | 17214 | 5.98% |
| 2025-02-25 | 10.33 | 10.42 | 0.18 | 1.76% | 10.18 | 10.55 | 164457 | 17099 | 6.09% |
| 2025-02-24 | 10.31 | 10.24 | -0.05 | -0.49% | 10.15 | 10.34 | 82623 | 8455 | 3.06% |
| 2025-02-21 | 10.29 | 10.29 | 0.01 | 0.10% | 10.17 | 10.35 | 138534 | 14228 | 5.13% |
| 2025-02-20 | 10.10 | 10.28 | 0.20 | 1.98% | 10.03 | 10.51 | 202036 | 20702 | 7.48% |
| 2025-02-19 | 9.76 | 10.08 | 0.32 | 3.28% | 9.68 | 10.08 | 136933 | 13653 | 5.07% |
| 2025-02-18 | 10.09 | 9.76 | -0.25 | -2.50% | 9.70 | 10.10 | 85475 | 8439 | 3.16% |
| 2025-02-17 | 9.85 | 10.01 | 0.17 | 1.73% | 9.85 | 10.03 | 94538 | 9402 | 3.50% |
| 2025-02-14 | 9.86 | 9.84 | -0.07 | -0.71% | 9.79 | 9.98 | 102258 | 10103 | 3.79% |
| 2025-02-13 | 10.00 | 9.91 | -0.13 | -1.29% | 9.88 | 10.17 | 122304 | 12193 | 4.53% |
| 2025-02-12 | 10.01 | 10.04 | 0.03 | 0.30% | 9.92 | 10.07 | 106193 | 10623 | 3.93% |
| 2025-02-11 | 9.93 | 10.01 | 0.01 | 0.10% | 9.90 | 10.06 | 133115 | 13286 | 4.93% |
| 2025-02-10 | 9.82 | 10.00 | 0.24 | 2.46% | 9.65 | 10.09 | 222463 | 21978 | 8.24% |
| 2025-02-07 | 9.60 | 9.76 | 0.15 | 1.56% | 9.59 | 9.85 | 266577 | 25929 | 9.87% |
| 2025-02-06 | 9.15 | 9.61 | 0.46 | 5.03% | 9.02 | 9.79 | 323271 | 30482 | 11.97% |
| 2025-02-05 | 9.33 | 9.15 | -0.16 | -1.72% | 9.06 | 9.48 | 226299 | 20722 | 8.38% |
| 2025-01-27 | 9.72 | 9.31 | -0.40 | -4.12% | 9.31 | 9.86 | 297383 | 28234 | 11.01% |
| 2025-01-24 | 9.51 | 9.71 | -0.17 | -1.72% | 9.46 | 9.95 | 570685 | 55093 | 21.13% |
| 2025-01-23 | 10.84 | 9.88 | -0.31 | -3.04% | 9.80 | 11.21 | 769888 | 82881 | 28.51% |
| 2025-01-22 | 9.18 | 10.19 | 0.93 | 10.04% | 9.18 | 10.19 | 285175 | 28741 | 10.56% |
| 2025-01-21 | 9.08 | 9.26 | 0.18 | 1.98% | 9.07 | 9.32 | 76593 | 7039 | 2.84% |
| 2025-01-20 | 8.84 | 9.08 | 0.35 | 4.01% | 8.82 | 9.24 | 86461 | 7817 | 3.20% |
| 2025-01-17 | 8.64 | 8.73 | -0.01 | -0.11% | 8.64 | 8.78 | 29957 | 2613 | 1.11% |
| 2025-01-16 | 8.81 | 8.74 | -0.02 | -0.23% | 8.65 | 8.89 | 46778 | 4094 | 1.73% |
| 2025-01-15 | 8.90 | 8.76 | -0.13 | -1.46% | 8.73 | 8.93 | 39724 | 3496 | 1.47% |
| 2025-01-14 | 8.46 | 8.89 | 0.48 | 5.71% | 8.46 | 8.89 | 64435 | 5622 | 2.39% |
| 2025-01-13 | 8.35 | 8.41 | -0.03 | -0.36% | 8.10 | 8.43 | 49951 | 4149 | 1.85% |
| 2025-01-10 | 8.83 | 8.44 | -0.41 | -4.63% | 8.43 | 8.90 | 48263 | 4177 | 1.79% |
| 2025-01-09 | 8.75 | 8.85 | 0.06 | 0.68% | 8.70 | 8.93 | 47202 | 4186 | 1.75% |
| 2025-01-08 | 8.79 | 8.79 | -0.11 | -1.24% | 8.47 | 8.87 | 78827 | 6854 | 2.92% |
| 2025-01-07 | 8.60 | 8.90 | 0.44 | 5.20% | 8.54 | 8.90 | 91919 | 8027 | 3.40% |
| 2025-01-06 | 8.29 | 8.46 | 0.09 | 1.08% | 8.01 | 8.52 | 75088 | 6259 | 2.78% |
| 2025-01-03 | 8.87 | 8.37 | -0.49 | -5.53% | 8.35 | 8.97 | 88208 | 7582 | 3.27% |
| 2025-01-02 | 9.09 | 8.86 | -0.22 | -2.42% | 8.77 | 9.28 | 103929 | 9340 | 4.19% |
| 2024-12-31 | 9.51 | 9.08 | -0.43 | -4.52% | 9.08 | 9.60 | 100148 | 9325 | 4.04% |
| 2024-12-30 | 9.32 | 9.51 | 0.10 | 1.06% | 9.22 | 9.65 | 125103 | 11882 | 5.04% |
| 2024-12-27 | 9.40 | 9.41 | 0.38 | 4.21% | 9.23 | 9.65 | 182466 | 17234 | 7.36% |
| 2024-12-26 | 8.88 | 9.03 | 0.16 | 1.80% | 8.84 | 9.07 | 45788 | 4122 | 1.85% |