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 | 10.79 | 11.04 | 0.15 | 1.38% | 10.78 | 11.17 | 24909 | 2742 | 4.47% |
| 2025-04-02 | 10.87 | 10.89 | -0.01 | -0.09% | 10.82 | 11.01 | 16656 | 1818 | 2.99% |
| 2025-04-01 | 10.70 | 10.90 | 0.20 | 1.87% | 10.70 | 11.13 | 33490 | 3668 | 6.01% |
| 2025-03-31 | 10.63 | 10.70 | 0.00 | 0.00% | 10.46 | 10.79 | 28246 | 2993 | 5.07% |
| 2025-03-28 | 10.84 | 10.70 | -0.17 | -1.56% | 10.60 | 10.93 | 26976 | 2892 | 4.84% |
| 2025-03-27 | 10.96 | 10.87 | -0.10 | -0.91% | 10.71 | 11.04 | 27053 | 2942 | 4.86% |
| 2025-03-26 | 10.50 | 10.97 | 0.37 | 3.49% | 10.50 | 11.11 | 46129 | 5022 | 8.28% |
| 2025-03-25 | 10.48 | 10.60 | 0.15 | 1.44% | 10.33 | 10.64 | 37365 | 3920 | 6.71% |
| 2025-03-24 | 11.27 | 10.45 | -0.82 | -7.28% | 10.28 | 11.31 | 69409 | 7411 | 12.47% |
| 2025-03-21 | 11.45 | 11.27 | -0.24 | -2.09% | 11.15 | 11.50 | 29949 | 3386 | 5.38% |
| 2025-03-20 | 11.59 | 11.51 | 0.02 | 0.17% | 11.35 | 11.59 | 19622 | 2249 | 3.52% |
| 2025-03-19 | 11.57 | 11.49 | -0.09 | -0.78% | 11.37 | 11.57 | 14224 | 1630 | 2.55% |
| 2025-03-18 | 11.58 | 11.58 | 0.01 | 0.09% | 11.40 | 11.63 | 18621 | 2142 | 3.34% |
| 2025-03-17 | 11.60 | 11.57 | 0.15 | 1.31% | 11.44 | 11.69 | 29004 | 3354 | 5.21% |
| 2025-03-14 | 11.10 | 11.42 | 0.28 | 2.51% | 11.06 | 11.50 | 36248 | 4094 | 6.51% |
| 2025-03-13 | 11.27 | 11.14 | -0.12 | -1.07% | 10.98 | 11.32 | 27490 | 3056 | 4.94% |
| 2025-03-12 | 11.30 | 11.26 | -0.03 | -0.27% | 11.18 | 11.33 | 23046 | 2590 | 4.14% |
| 2025-03-11 | 11.16 | 11.29 | -0.01 | -0.09% | 11.14 | 11.33 | 23827 | 2678 | 4.28% |
| 2025-03-10 | 11.21 | 11.30 | 0.14 | 1.25% | 11.19 | 11.40 | 30733 | 3473 | 5.52% |
| 2025-03-07 | 11.15 | 11.16 | -0.01 | -0.09% | 11.12 | 11.29 | 25125 | 2814 | 4.51% |
| 2025-03-06 | 11.08 | 11.17 | 0.09 | 0.81% | 11.02 | 11.20 | 44071 | 4909 | 7.92% |
| 2025-03-05 | 11.02 | 11.08 | 0.06 | 0.54% | 10.76 | 11.09 | 36006 | 3944 | 6.47% |
| 2025-03-04 | 10.86 | 11.02 | 0.09 | 0.82% | 10.81 | 11.04 | 19504 | 2131 | 3.50% |
| 2025-03-03 | 10.98 | 10.93 | 0.02 | 0.18% | 10.84 | 11.08 | 26375 | 2895 | 4.74% |
| 2025-02-28 | 11.07 | 10.91 | -0.23 | -2.06% | 10.88 | 11.18 | 26827 | 2958 | 4.82% |
| 2025-02-27 | 11.13 | 11.14 | -0.04 | -0.36% | 10.96 | 11.23 | 22057 | 2442 | 3.96% |
| 2025-02-26 | 11.10 | 11.18 | 0.08 | 0.72% | 11.03 | 11.18 | 24840 | 2761 | 4.46% |
| 2025-02-25 | 11.05 | 11.10 | -0.07 | -0.63% | 11.00 | 11.17 | 24794 | 2743 | 4.45% |
| 2025-02-24 | 11.19 | 11.17 | 0.08 | 0.72% | 11.09 | 11.33 | 35790 | 4013 | 6.43% |
| 2025-02-21 | 11.17 | 11.09 | -0.13 | -1.16% | 11.01 | 11.22 | 26435 | 2923 | 4.75% |
| 2025-02-20 | 11.10 | 11.22 | 0.14 | 1.26% | 11.02 | 11.28 | 28646 | 3193 | 5.14% |
| 2025-02-19 | 10.93 | 11.08 | 0.06 | 0.54% | 10.90 | 11.13 | 23914 | 2641 | 4.29% |
| 2025-02-18 | 11.12 | 11.02 | -0.10 | -0.90% | 10.92 | 11.19 | 29927 | 3294 | 5.37% |
| 2025-02-17 | 10.93 | 11.12 | 0.08 | 0.72% | 10.92 | 11.12 | 30665 | 3387 | 5.51% |
| 2025-02-14 | 10.97 | 11.04 | 0.06 | 0.55% | 10.92 | 11.10 | 31307 | 3444 | 5.62% |
| 2025-02-13 | 11.00 | 10.98 | -0.06 | -0.54% | 10.96 | 11.30 | 36985 | 4105 | 6.64% |
| 2025-02-12 | 11.15 | 11.04 | -0.02 | -0.18% | 10.91 | 11.18 | 26774 | 2944 | 4.81% |
| 2025-02-11 | 11.06 | 11.06 | 0.00 | 0.00% | 10.91 | 11.18 | 28673 | 3153 | 5.15% |
| 2025-02-10 | 10.86 | 11.06 | 0.21 | 1.94% | 10.76 | 11.10 | 48540 | 5312 | 8.72% |
| 2025-02-07 | 10.72 | 10.85 | 0.18 | 1.69% | 10.64 | 10.95 | 65802 | 7122 | 11.82% |
| 2025-02-06 | 10.67 | 10.67 | 0.00 | 0.00% | 10.57 | 10.83 | 96771 | 10381 | 17.38% |
| 2025-02-05 | 11.00 | 10.67 | -0.76 | -6.65% | 10.61 | 11.20 | 111414 | 12012 | 20.01% |
| 2025-01-27 | 11.12 | 11.43 | 0.31 | 2.79% | 11.12 | 12.23 | 184481 | 21968 | 33.13% |
| 2025-01-24 | 11.48 | 11.12 | -0.03 | -0.27% | 10.85 | 11.49 | 45026 | 4984 | 8.09% |
| 2025-01-23 | 11.10 | 11.15 | 0.08 | 0.72% | 11.00 | 11.33 | 47318 | 5270 | 8.50% |
| 2025-01-22 | 10.70 | 11.07 | 0.26 | 2.41% | 10.59 | 11.12 | 52647 | 5747 | 9.46% |
| 2025-01-21 | 10.99 | 10.81 | -0.04 | -0.37% | 10.62 | 11.04 | 28553 | 3073 | 5.13% |
| 2025-01-20 | 10.59 | 10.85 | 0.37 | 3.53% | 10.40 | 10.94 | 44743 | 4786 | 8.04% |
| 2025-01-17 | 10.63 | 10.48 | -0.05 | -0.47% | 10.37 | 10.63 | 17862 | 1868 | 3.21% |
| 2025-01-16 | 10.63 | 10.53 | 0.00 | 0.00% | 10.40 | 10.69 | 25629 | 2700 | 4.60% |
| 2025-01-15 | 10.60 | 10.53 | -0.07 | -0.66% | 10.37 | 10.67 | 27540 | 2895 | 4.95% |
| 2025-01-14 | 10.35 | 10.60 | 0.32 | 3.11% | 10.16 | 10.63 | 40853 | 4265 | 7.34% |
| 2025-01-13 | 10.00 | 10.28 | 0.22 | 2.19% | 9.76 | 10.29 | 38036 | 3852 | 6.83% |
| 2025-01-10 | 10.52 | 10.06 | -0.54 | -5.09% | 10.05 | 10.88 | 51133 | 5285 | 9.18% |
| 2025-01-09 | 10.49 | 10.60 | 0.18 | 1.73% | 10.49 | 11.31 | 57188 | 6115 | 10.27% |
| 2025-01-08 | 10.80 | 10.42 | -0.44 | -4.05% | 10.16 | 10.87 | 73427 | 7731 | 13.19% |
| 2025-01-07 | 10.69 | 10.86 | 0.47 | 4.52% | 10.33 | 11.43 | 95547 | 10529 | 17.16% |
| 2025-01-06 | 10.33 | 10.39 | 0.05 | 0.48% | 9.96 | 10.61 | 27878 | 2884 | 5.01% |
| 2025-01-03 | 10.47 | 10.34 | -0.22 | -2.08% | 10.09 | 10.70 | 40781 | 4242 | 7.32% |
| 2025-01-02 | 10.39 | 10.56 | 0.09 | 0.86% | 10.32 | 10.83 | 32273 | 3434 | 5.80% |
| 2024-12-31 | 10.72 | 10.47 | -0.34 | -3.15% | 10.44 | 10.91 | 37089 | 3941 | 6.66% |
| 2024-12-30 | 10.61 | 10.81 | 0.13 | 1.22% | 10.56 | 11.48 | 62892 | 6893 | 11.30% |
| 2024-12-27 | 10.49 | 10.68 | 0.28 | 2.69% | 10.37 | 10.82 | 30795 | 3290 | 5.53% |
| 2024-12-26 | 10.21 | 10.40 | 0.10 | 0.97% | 10.21 | 10.52 | 19969 | 2082 | 3.59% |