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 | 10.70 | 10.69 | -0.10 | -0.93% | 10.51 | 10.79 | 82069 | 8742 | 1.30% |
| 2025-04-02 | 10.73 | 10.79 | 0.06 | 0.56% | 10.71 | 10.97 | 90309 | 9784 | 1.43% |
| 2025-04-01 | 10.56 | 10.73 | 0.20 | 1.90% | 10.54 | 10.86 | 95624 | 10229 | 1.52% |
| 2025-03-31 | 10.71 | 10.53 | -0.21 | -1.96% | 10.37 | 10.72 | 113458 | 11940 | 1.80% |
| 2025-03-28 | 11.15 | 10.74 | -0.47 | -4.19% | 10.72 | 11.16 | 173876 | 18900 | 2.76% |
| 2025-03-27 | 11.08 | 11.21 | 0.08 | 0.72% | 10.98 | 11.27 | 173738 | 19401 | 2.76% |
| 2025-03-26 | 11.00 | 11.13 | 0.02 | 0.18% | 10.96 | 11.32 | 168075 | 18746 | 2.67% |
| 2025-03-25 | 10.68 | 11.11 | 0.42 | 3.93% | 10.66 | 11.13 | 202995 | 22240 | 3.22% |
| 2025-03-24 | 10.90 | 10.69 | -0.21 | -1.93% | 10.46 | 10.96 | 134423 | 14346 | 2.14% |
| 2025-03-21 | 11.10 | 10.90 | -0.24 | -2.15% | 10.86 | 11.14 | 117417 | 12890 | 1.87% |
| 2025-03-20 | 11.19 | 11.14 | -0.06 | -0.54% | 11.10 | 11.24 | 94952 | 10597 | 1.51% |
| 2025-03-19 | 11.26 | 11.20 | -0.10 | -0.88% | 11.12 | 11.28 | 110940 | 12390 | 1.76% |
| 2025-03-18 | 11.26 | 11.30 | 0.10 | 0.89% | 11.21 | 11.34 | 167726 | 18924 | 2.66% |
| 2025-03-17 | 11.13 | 11.20 | 0.09 | 0.81% | 11.09 | 11.40 | 200094 | 22473 | 3.18% |
| 2025-03-14 | 11.06 | 11.11 | 0.21 | 1.93% | 10.92 | 11.50 | 199735 | 22118 | 3.17% |
| 2025-03-13 | 10.98 | 10.90 | -0.11 | -1.00% | 10.77 | 11.10 | 141661 | 15414 | 2.25% |
| 2025-03-12 | 11.14 | 11.01 | -0.06 | -0.54% | 11.00 | 11.21 | 150701 | 16694 | 2.39% |
| 2025-03-11 | 10.89 | 11.07 | 0.06 | 0.54% | 10.80 | 11.08 | 163746 | 17890 | 2.60% |
| 2025-03-10 | 11.13 | 11.01 | -0.15 | -1.34% | 10.93 | 11.27 | 206029 | 22853 | 3.27% |
| 2025-03-07 | 10.99 | 11.16 | 0.09 | 0.81% | 10.97 | 11.41 | 317678 | 35766 | 5.05% |
| 2025-03-06 | 11.08 | 11.07 | 0.07 | 0.64% | 10.95 | 11.12 | 213930 | 23651 | 3.40% |
| 2025-03-05 | 11.10 | 11.00 | -0.14 | -1.26% | 10.84 | 11.12 | 185826 | 20351 | 2.95% |
| 2025-03-04 | 11.19 | 11.14 | -0.26 | -2.28% | 11.01 | 11.24 | 298844 | 33195 | 4.75% |
| 2025-03-03 | 11.34 | 11.40 | 0.23 | 2.06% | 11.30 | 11.85 | 505605 | 58557 | 8.03% |
| 2025-02-28 | 11.00 | 11.17 | 0.06 | 0.54% | 10.95 | 11.45 | 404326 | 45466 | 6.42% |
| 2025-02-27 | 10.92 | 11.11 | 0.21 | 1.93% | 10.87 | 11.17 | 309659 | 34169 | 4.92% |
| 2025-02-26 | 10.63 | 10.90 | 0.30 | 2.83% | 10.62 | 10.94 | 205907 | 22331 | 3.27% |
| 2025-02-25 | 10.65 | 10.60 | -0.16 | -1.49% | 10.58 | 10.77 | 109194 | 11652 | 1.73% |
| 2025-02-24 | 10.78 | 10.76 | -0.06 | -0.55% | 10.67 | 10.90 | 119818 | 12917 | 1.90% |
| 2025-02-21 | 10.83 | 10.82 | -0.02 | -0.18% | 10.72 | 10.86 | 135408 | 14622 | 2.15% |
| 2025-02-20 | 10.70 | 10.84 | 0.11 | 1.03% | 10.64 | 10.85 | 132368 | 14222 | 2.10% |
| 2025-02-19 | 10.51 | 10.73 | 0.13 | 1.23% | 10.45 | 10.75 | 137765 | 14643 | 2.19% |
| 2025-02-18 | 10.69 | 10.60 | -0.03 | -0.28% | 10.58 | 10.94 | 210403 | 22717 | 3.34% |
| 2025-02-17 | 10.75 | 10.63 | -0.20 | -1.85% | 10.54 | 10.83 | 156840 | 16710 | 2.49% |
| 2025-02-14 | 10.73 | 10.83 | 0.04 | 0.37% | 10.73 | 10.97 | 119257 | 12919 | 1.89% |
| 2025-02-13 | 10.85 | 10.79 | -0.09 | -0.83% | 10.78 | 10.98 | 137436 | 14947 | 2.18% |
| 2025-02-12 | 10.78 | 10.88 | 0.04 | 0.37% | 10.74 | 10.94 | 120437 | 13061 | 1.91% |
| 2025-02-11 | 10.87 | 10.84 | -0.09 | -0.82% | 10.74 | 10.92 | 128772 | 13911 | 2.05% |
| 2025-02-10 | 11.01 | 10.93 | -0.15 | -1.35% | 10.79 | 11.09 | 252840 | 27527 | 4.02% |
| 2025-02-07 | 11.00 | 11.08 | 0.29 | 2.69% | 10.85 | 11.28 | 420895 | 46694 | 6.69% |
| 2025-02-06 | 10.12 | 10.79 | 0.66 | 6.52% | 10.08 | 11.14 | 306269 | 32835 | 4.87% |
| 2025-02-05 | 10.18 | 10.13 | 0.05 | 0.50% | 10.07 | 10.26 | 66699 | 6781 | 1.06% |
| 2025-01-27 | 10.23 | 10.08 | -0.15 | -1.47% | 10.08 | 10.34 | 62254 | 6345 | 0.99% |
| 2025-01-24 | 10.13 | 10.23 | 0.07 | 0.69% | 10.09 | 10.27 | 67689 | 6896 | 1.08% |
| 2025-01-23 | 10.39 | 10.16 | -0.13 | -1.26% | 10.15 | 10.46 | 97337 | 10038 | 1.55% |
| 2025-01-22 | 10.35 | 10.29 | -0.11 | -1.06% | 10.23 | 10.40 | 57827 | 5958 | 0.92% |
| 2025-01-21 | 10.53 | 10.40 | -0.11 | -1.05% | 10.29 | 10.58 | 69717 | 7233 | 1.11% |
| 2025-01-20 | 10.50 | 10.51 | 0.06 | 0.57% | 10.47 | 10.72 | 81826 | 8617 | 1.30% |
| 2025-01-17 | 10.45 | 10.45 | -0.06 | -0.57% | 10.30 | 10.73 | 111834 | 11743 | 1.78% |
| 2025-01-16 | 10.40 | 10.51 | 0.14 | 1.35% | 10.38 | 10.70 | 163491 | 17259 | 2.60% |
| 2025-01-15 | 10.11 | 10.37 | 0.25 | 2.47% | 10.07 | 10.54 | 151021 | 15603 | 2.40% |
| 2025-01-14 | 9.84 | 10.12 | 0.31 | 3.16% | 9.79 | 10.15 | 101496 | 10164 | 1.61% |
| 2025-01-13 | 9.60 | 9.81 | 0.07 | 0.72% | 9.59 | 9.86 | 56460 | 5504 | 0.90% |
| 2025-01-10 | 9.99 | 9.74 | -0.21 | -2.11% | 9.74 | 10.06 | 67881 | 6714 | 1.08% |
| 2025-01-09 | 9.84 | 9.95 | 0.08 | 0.81% | 9.75 | 10.00 | 69980 | 6958 | 1.11% |
| 2025-01-08 | 9.96 | 9.87 | -0.19 | -1.89% | 9.63 | 10.05 | 102460 | 10064 | 1.63% |
| 2025-01-07 | 9.99 | 10.06 | 0.06 | 0.60% | 9.83 | 10.08 | 106104 | 10588 | 1.69% |
| 2025-01-06 | 9.60 | 10.00 | 0.33 | 3.41% | 9.52 | 10.11 | 150082 | 14885 | 2.38% |
| 2025-01-03 | 9.90 | 9.67 | -0.20 | -2.03% | 9.65 | 10.05 | 122957 | 12081 | 1.95% |
| 2025-01-02 | 10.08 | 9.87 | -0.21 | -2.08% | 9.79 | 10.25 | 120602 | 12081 | 1.92% |
| 2024-12-31 | 10.42 | 10.08 | -0.32 | -3.08% | 10.06 | 10.49 | 117274 | 11958 | 1.86% |
| 2024-12-30 | 10.42 | 10.40 | -0.10 | -0.95% | 10.31 | 10.48 | 66626 | 6922 | 1.06% |
| 2024-12-27 | 10.39 | 10.50 | 0.20 | 1.94% | 10.35 | 10.58 | 90094 | 9467 | 1.43% |
| 2024-12-26 | 10.27 | 10.30 | 0.02 | 0.19% | 10.23 | 10.42 | 72124 | 7462 | 1.15% |
| 2024-12-25 | 10.50 | 10.28 | -0.27 | -2.56% | 10.19 | 10.55 | 89452 | 9214 | 1.42% |