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 | 11.20 | 11.61 | 0.35 | 3.11% | 11.19 | 11.70 | 364842 | 41856 | 4.79% |
| 2025-04-02 | 11.45 | 11.26 | -0.24 | -2.09% | 11.26 | 11.56 | 217540 | 24746 | 2.86% |
| 2025-04-01 | 10.95 | 11.50 | 0.55 | 5.02% | 10.95 | 11.65 | 501594 | 57492 | 6.59% |
| 2025-03-31 | 11.11 | 10.95 | -0.25 | -2.23% | 10.89 | 11.20 | 147375 | 16256 | 1.94% |
| 2025-03-28 | 11.09 | 11.20 | 0.05 | 0.45% | 11.07 | 11.34 | 200997 | 22589 | 2.64% |
| 2025-03-27 | 11.03 | 11.15 | 0.07 | 0.63% | 10.88 | 11.19 | 144309 | 15959 | 1.89% |
| 2025-03-26 | 11.06 | 11.08 | -0.01 | -0.09% | 11.02 | 11.12 | 92329 | 10219 | 1.21% |
| 2025-03-25 | 11.03 | 11.09 | 0.02 | 0.18% | 10.96 | 11.10 | 105072 | 11581 | 1.38% |
| 2025-03-24 | 11.22 | 11.07 | -0.25 | -2.21% | 10.97 | 11.29 | 180625 | 20078 | 2.37% |
| 2025-03-21 | 11.45 | 11.32 | 0.09 | 0.80% | 11.28 | 11.53 | 289249 | 32932 | 3.80% |
| 2025-03-20 | 11.21 | 11.23 | -0.03 | -0.27% | 11.17 | 11.28 | 100282 | 11263 | 1.32% |
| 2025-03-19 | 11.22 | 11.26 | 0.00 | 0.00% | 11.22 | 11.35 | 112012 | 12635 | 1.47% |
| 2025-03-18 | 11.35 | 11.26 | -0.08 | -0.71% | 11.21 | 11.37 | 138957 | 15663 | 1.82% |
| 2025-03-17 | 11.40 | 11.34 | -0.02 | -0.18% | 11.28 | 11.43 | 163389 | 18532 | 2.15% |
| 2025-03-14 | 11.20 | 11.36 | 0.06 | 0.53% | 11.16 | 11.36 | 215392 | 24311 | 2.83% |
| 2025-03-13 | 11.13 | 11.30 | 0.18 | 1.62% | 11.12 | 11.59 | 341124 | 38783 | 4.48% |
| 2025-03-12 | 11.01 | 11.12 | 0.11 | 1.00% | 11.00 | 11.28 | 210715 | 23407 | 2.77% |
| 2025-03-11 | 10.98 | 11.01 | -0.03 | -0.27% | 10.87 | 11.02 | 113685 | 12422 | 1.49% |
| 2025-03-10 | 11.02 | 11.04 | 0.07 | 0.64% | 10.97 | 11.12 | 114155 | 12592 | 1.50% |
| 2025-03-07 | 11.02 | 10.97 | -0.08 | -0.72% | 10.93 | 11.04 | 110411 | 12109 | 1.45% |
| 2025-03-06 | 11.03 | 11.05 | 0.06 | 0.55% | 10.92 | 11.08 | 132391 | 14568 | 1.74% |
| 2025-03-05 | 11.06 | 10.99 | -0.07 | -0.63% | 10.95 | 11.07 | 94596 | 10390 | 1.24% |
| 2025-03-04 | 11.02 | 11.06 | 0.01 | 0.09% | 10.92 | 11.08 | 104131 | 11457 | 1.37% |
| 2025-03-03 | 10.96 | 11.05 | 0.07 | 0.64% | 10.96 | 11.18 | 152978 | 16980 | 2.01% |
| 2025-02-28 | 11.30 | 10.98 | -0.28 | -2.49% | 10.95 | 11.31 | 191996 | 21361 | 2.52% |
| 2025-02-27 | 11.00 | 11.26 | 0.26 | 2.36% | 10.94 | 11.28 | 299239 | 33364 | 3.93% |
| 2025-02-26 | 10.81 | 11.00 | 0.18 | 1.66% | 10.80 | 11.00 | 159033 | 17338 | 2.09% |
| 2025-02-25 | 10.87 | 10.82 | -0.09 | -0.82% | 10.78 | 10.90 | 116952 | 12669 | 1.54% |
| 2025-02-24 | 10.96 | 10.91 | -0.04 | -0.37% | 10.85 | 11.00 | 153321 | 16748 | 2.01% |
| 2025-02-21 | 11.03 | 10.95 | -0.05 | -0.45% | 10.82 | 11.12 | 193131 | 21075 | 2.54% |
| 2025-02-20 | 10.95 | 11.00 | 0.06 | 0.55% | 10.88 | 11.13 | 144509 | 15935 | 1.90% |
| 2025-02-19 | 10.91 | 10.94 | 0.01 | 0.09% | 10.83 | 10.99 | 129151 | 14094 | 1.70% |
| 2025-02-18 | 11.11 | 10.93 | -0.21 | -1.89% | 10.85 | 11.15 | 194625 | 21378 | 2.56% |
| 2025-02-17 | 11.25 | 11.14 | -0.09 | -0.80% | 11.10 | 11.34 | 211635 | 23721 | 2.78% |
| 2025-02-14 | 11.18 | 11.23 | 0.05 | 0.45% | 11.15 | 11.34 | 172075 | 19364 | 2.26% |
| 2025-02-13 | 11.16 | 11.18 | 0.01 | 0.09% | 11.11 | 11.26 | 158076 | 17692 | 2.08% |
| 2025-02-12 | 11.16 | 11.17 | 0.03 | 0.27% | 11.07 | 11.20 | 154149 | 17143 | 2.02% |
| 2025-02-11 | 11.42 | 11.14 | -0.28 | -2.45% | 11.13 | 11.42 | 205289 | 22956 | 2.70% |
| 2025-02-10 | 11.24 | 11.42 | 0.28 | 2.51% | 11.21 | 11.42 | 280518 | 31833 | 3.68% |
| 2025-02-07 | 11.05 | 11.14 | 0.10 | 0.91% | 10.99 | 11.22 | 229856 | 25571 | 3.02% |
| 2025-02-06 | 10.96 | 11.04 | 0.05 | 0.45% | 10.84 | 11.05 | 176174 | 19313 | 2.31% |
| 2025-02-05 | 10.76 | 10.99 | 0.37 | 3.48% | 10.69 | 11.02 | 232648 | 25377 | 3.05% |
| 2025-01-27 | 10.78 | 10.62 | -0.47 | -4.24% | 10.56 | 10.87 | 250329 | 26832 | 3.29% |
| 2025-01-24 | 11.00 | 11.09 | 0.05 | 0.45% | 10.81 | 11.10 | 185292 | 20311 | 2.43% |
| 2025-01-23 | 11.15 | 11.04 | 0.00 | 0.00% | 11.03 | 11.22 | 175375 | 19504 | 2.30% |
| 2025-01-22 | 11.10 | 11.04 | -0.17 | -1.52% | 10.98 | 11.17 | 166187 | 18367 | 2.18% |
| 2025-01-21 | 11.35 | 11.21 | -0.10 | -0.88% | 11.10 | 11.36 | 157875 | 17706 | 2.07% |
| 2025-01-20 | 11.43 | 11.31 | -0.09 | -0.79% | 11.28 | 11.48 | 186291 | 21181 | 2.45% |
| 2025-01-17 | 11.34 | 11.40 | 0.01 | 0.09% | 11.25 | 11.42 | 140022 | 15880 | 1.84% |
| 2025-01-16 | 11.48 | 11.39 | -0.04 | -0.35% | 11.32 | 11.58 | 206384 | 23626 | 2.71% |
| 2025-01-15 | 11.60 | 11.43 | -0.23 | -1.97% | 11.36 | 11.60 | 203048 | 23227 | 2.67% |
| 2025-01-14 | 11.41 | 11.66 | 0.29 | 2.55% | 11.32 | 11.69 | 248871 | 28695 | 3.27% |
| 2025-01-13 | 11.45 | 11.37 | -0.25 | -2.15% | 11.18 | 11.47 | 185576 | 21029 | 2.44% |
| 2025-01-10 | 12.17 | 11.62 | -0.62 | -5.07% | 11.62 | 12.19 | 299217 | 35480 | 3.93% |
| 2025-01-09 | 12.40 | 12.24 | -0.33 | -2.63% | 12.12 | 12.45 | 321262 | 39452 | 4.22% |
| 2025-01-08 | 12.66 | 12.57 | -0.15 | -1.18% | 12.38 | 12.94 | 452728 | 57321 | 5.94% |
| 2025-01-07 | 13.10 | 12.72 | -0.37 | -2.83% | 12.26 | 13.15 | 743859 | 94649 | 9.77% |
| 2025-01-06 | 12.39 | 13.09 | 1.19 | 10.00% | 12.22 | 13.09 | 603424 | 77807 | 7.92% |
| 2025-01-03 | 11.80 | 11.90 | 0.10 | 0.85% | 11.60 | 12.19 | 198776 | 23704 | 2.61% |
| 2025-01-02 | 12.20 | 11.80 | -0.35 | -2.88% | 11.71 | 12.32 | 189677 | 22743 | 2.49% |
| 2024-12-31 | 12.08 | 12.15 | 0.15 | 1.25% | 12.03 | 12.58 | 320843 | 39547 | 4.21% |
| 2024-12-30 | 12.06 | 12.00 | -0.13 | -1.07% | 11.98 | 12.17 | 115742 | 13915 | 1.52% |
| 2024-12-27 | 11.98 | 12.13 | 0.14 | 1.17% | 11.90 | 12.23 | 131639 | 15920 | 1.73% |
| 2024-12-26 | 12.05 | 11.99 | -0.06 | -0.50% | 11.95 | 12.10 | 107870 | 12976 | 1.42% |
| 2024-12-25 | 12.25 | 12.05 | -0.19 | -1.55% | 11.93 | 12.34 | 140502 | 16945 | 1.84% |