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 | 10.42 | 10.49 | -0.04 | -0.38% | 10.41 | 10.67 | 74514 | 7850 | 1.02% |
| 2025-04-02 | 10.61 | 10.53 | -0.10 | -0.94% | 10.44 | 10.65 | 97083 | 10231 | 1.32% |
| 2025-04-01 | 10.66 | 10.63 | -0.03 | -0.28% | 10.60 | 10.81 | 75818 | 8097 | 1.03% |
| 2025-03-31 | 10.86 | 10.66 | -0.27 | -2.47% | 10.60 | 10.96 | 72725 | 7809 | 0.99% |
| 2025-03-28 | 10.94 | 10.93 | 0.00 | 0.00% | 10.83 | 11.01 | 55402 | 6056 | 0.76% |
| 2025-03-27 | 10.83 | 10.93 | 0.02 | 0.18% | 10.82 | 11.00 | 50995 | 5570 | 0.70% |
| 2025-03-26 | 10.93 | 10.91 | -0.07 | -0.64% | 10.85 | 10.98 | 55374 | 6037 | 0.75% |
| 2025-03-25 | 10.95 | 10.98 | -0.05 | -0.45% | 10.82 | 11.02 | 69448 | 7579 | 0.95% |
| 2025-03-24 | 10.99 | 11.03 | 0.04 | 0.36% | 10.86 | 11.09 | 86070 | 9439 | 1.17% |
| 2025-03-21 | 10.96 | 10.99 | -0.04 | -0.36% | 10.94 | 11.13 | 57848 | 6366 | 0.79% |
| 2025-03-20 | 11.19 | 11.03 | -0.14 | -1.25% | 11.01 | 11.35 | 81249 | 9018 | 1.11% |
| 2025-03-19 | 11.06 | 11.17 | 0.12 | 1.09% | 11.02 | 11.35 | 96270 | 10765 | 1.31% |
| 2025-03-18 | 11.20 | 11.05 | -0.13 | -1.16% | 10.99 | 11.20 | 77604 | 8586 | 1.06% |
| 2025-03-17 | 10.96 | 11.18 | 0.25 | 2.29% | 10.96 | 11.28 | 175728 | 19663 | 2.40% |
| 2025-03-14 | 10.76 | 10.93 | 0.16 | 1.49% | 10.75 | 10.96 | 125072 | 13600 | 1.71% |
| 2025-03-13 | 10.99 | 10.77 | -0.24 | -2.18% | 10.66 | 11.02 | 113464 | 12239 | 1.55% |
| 2025-03-12 | 11.18 | 11.01 | -0.12 | -1.08% | 10.98 | 11.20 | 117204 | 12967 | 1.60% |
| 2025-03-11 | 11.02 | 11.13 | 0.05 | 0.45% | 10.86 | 11.20 | 122261 | 13482 | 1.67% |
| 2025-03-10 | 10.75 | 11.08 | 0.37 | 3.45% | 10.73 | 11.29 | 264432 | 29309 | 3.61% |
| 2025-03-07 | 10.82 | 10.71 | -0.12 | -1.11% | 10.60 | 10.82 | 126358 | 13465 | 1.72% |
| 2025-03-06 | 10.65 | 10.83 | 0.19 | 1.79% | 10.50 | 10.85 | 143078 | 15326 | 1.95% |
| 2025-03-05 | 10.65 | 10.64 | 0.03 | 0.28% | 10.41 | 10.65 | 137115 | 14431 | 1.87% |
| 2025-03-04 | 10.78 | 10.61 | -0.20 | -1.85% | 10.51 | 10.80 | 149741 | 15878 | 2.04% |
| 2025-03-03 | 11.03 | 10.81 | -0.22 | -1.99% | 10.71 | 11.24 | 215706 | 23498 | 2.94% |
| 2025-02-28 | 11.28 | 11.03 | -0.19 | -1.69% | 10.99 | 11.37 | 149652 | 16674 | 2.04% |
| 2025-02-27 | 10.73 | 11.22 | 0.49 | 4.57% | 10.65 | 11.35 | 338325 | 37582 | 4.61% |
| 2025-02-26 | 10.40 | 10.73 | 0.29 | 2.78% | 10.40 | 11.05 | 263125 | 28351 | 3.59% |
| 2025-02-25 | 10.50 | 10.44 | -0.12 | -1.14% | 10.42 | 10.53 | 80873 | 8459 | 1.10% |
| 2025-02-24 | 10.60 | 10.56 | -0.04 | -0.38% | 10.50 | 10.71 | 92583 | 9786 | 1.26% |
| 2025-02-21 | 10.55 | 10.60 | 0.05 | 0.47% | 10.41 | 10.67 | 94012 | 9917 | 1.28% |
| 2025-02-20 | 10.64 | 10.55 | -0.09 | -0.85% | 10.50 | 10.71 | 96234 | 10147 | 1.31% |
| 2025-02-19 | 10.66 | 10.64 | -0.03 | -0.28% | 10.57 | 10.69 | 78194 | 8301 | 1.07% |
| 2025-02-18 | 10.98 | 10.67 | -0.34 | -3.09% | 10.63 | 10.98 | 111027 | 11946 | 1.51% |
| 2025-02-17 | 10.94 | 11.01 | 0.07 | 0.64% | 10.77 | 11.09 | 117829 | 12883 | 1.61% |
| 2025-02-14 | 11.02 | 10.94 | -0.11 | -1.00% | 10.80 | 11.06 | 130936 | 14261 | 1.79% |
| 2025-02-13 | 10.72 | 11.05 | 0.35 | 3.27% | 10.67 | 11.21 | 239521 | 26469 | 3.27% |
| 2025-02-12 | 10.56 | 10.70 | 0.10 | 0.94% | 10.51 | 10.70 | 83415 | 8830 | 1.14% |
| 2025-02-11 | 10.66 | 10.60 | -0.02 | -0.19% | 10.41 | 10.66 | 95930 | 10090 | 1.31% |
| 2025-02-10 | 10.62 | 10.62 | 0.03 | 0.28% | 10.51 | 10.67 | 112801 | 11965 | 1.54% |
| 2025-02-07 | 10.43 | 10.59 | 0.15 | 1.44% | 10.31 | 10.70 | 143923 | 15224 | 1.96% |
| 2025-02-06 | 10.49 | 10.44 | -0.05 | -0.48% | 10.28 | 10.53 | 116209 | 12058 | 1.58% |
| 2025-02-05 | 10.98 | 10.49 | -0.49 | -4.46% | 10.43 | 11.05 | 166586 | 17674 | 2.27% |
| 2025-01-27 | 10.82 | 10.98 | 0.19 | 1.76% | 10.81 | 11.14 | 91679 | 10121 | 1.25% |
| 2025-01-24 | 10.76 | 10.79 | 0.03 | 0.28% | 10.65 | 10.85 | 87719 | 9428 | 1.20% |
| 2025-01-23 | 10.83 | 10.76 | 0.03 | 0.28% | 10.76 | 10.97 | 77154 | 8356 | 1.05% |
| 2025-01-22 | 10.94 | 10.73 | -0.27 | -2.45% | 10.69 | 11.00 | 95123 | 10274 | 1.30% |
| 2025-01-21 | 11.13 | 11.00 | -0.05 | -0.45% | 10.95 | 11.20 | 80834 | 8925 | 1.10% |
| 2025-01-20 | 11.23 | 11.05 | -0.14 | -1.25% | 11.02 | 11.31 | 74445 | 8317 | 1.01% |
| 2025-01-17 | 11.08 | 11.19 | 0.12 | 1.08% | 10.91 | 11.36 | 101606 | 11327 | 1.39% |
| 2025-01-16 | 10.89 | 11.07 | 0.23 | 2.12% | 10.86 | 11.18 | 106504 | 11775 | 1.45% |
| 2025-01-15 | 10.95 | 10.84 | -0.13 | -1.19% | 10.78 | 11.03 | 90356 | 9825 | 1.23% |
| 2025-01-14 | 10.82 | 10.97 | 0.15 | 1.39% | 10.72 | 11.06 | 123272 | 13462 | 1.68% |
| 2025-01-13 | 10.84 | 10.82 | -0.10 | -0.92% | 10.71 | 11.01 | 53807 | 5847 | 0.73% |
| 2025-01-10 | 11.18 | 10.92 | -0.23 | -2.06% | 10.91 | 11.22 | 76162 | 8391 | 1.04% |
| 2025-01-09 | 11.35 | 11.15 | -0.30 | -2.62% | 11.00 | 11.38 | 111466 | 12403 | 1.52% |
| 2025-01-08 | 11.54 | 11.45 | -0.11 | -0.95% | 11.21 | 11.57 | 86446 | 9837 | 1.18% |
| 2025-01-07 | 11.61 | 11.56 | -0.06 | -0.52% | 11.45 | 11.84 | 71848 | 8337 | 0.98% |
| 2025-01-06 | 11.37 | 11.62 | 0.23 | 2.02% | 11.22 | 11.87 | 114786 | 13364 | 1.56% |
| 2025-01-03 | 11.75 | 11.39 | -0.32 | -2.73% | 11.35 | 11.88 | 90645 | 10501 | 1.24% |
| 2025-01-02 | 11.83 | 11.71 | -0.17 | -1.43% | 11.60 | 12.17 | 123201 | 14672 | 1.68% |
| 2024-12-31 | 11.94 | 11.88 | -0.06 | -0.50% | 11.87 | 12.36 | 125768 | 15165 | 1.71% |
| 2024-12-30 | 12.01 | 11.94 | -0.12 | -1.00% | 11.90 | 12.15 | 69461 | 8339 | 0.95% |
| 2024-12-27 | 11.81 | 12.06 | 0.25 | 2.12% | 11.70 | 12.15 | 79132 | 9469 | 1.08% |
| 2024-12-26 | 11.84 | 11.81 | -0.10 | -0.84% | 11.71 | 11.97 | 60657 | 7180 | 0.83% |