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 | 10.55 | 10.43 | -0.24 | -2.25% | 10.36 | 10.70 | 180324 | 18961 | 2.83% |
| 2025-04-02 | 10.67 | 10.67 | -0.01 | -0.09% | 10.55 | 11.00 | 252785 | 27266 | 3.96% |
| 2025-04-01 | 10.46 | 10.68 | 0.22 | 2.10% | 10.37 | 10.83 | 219819 | 23326 | 3.45% |
| 2025-03-31 | 10.61 | 10.46 | -0.45 | -4.12% | 10.33 | 10.67 | 242190 | 25407 | 3.80% |
| 2025-03-28 | 11.01 | 10.91 | -0.10 | -0.91% | 10.81 | 11.08 | 130209 | 14218 | 2.04% |
| 2025-03-27 | 11.11 | 11.01 | -0.18 | -1.61% | 10.94 | 11.16 | 180719 | 19929 | 2.84% |
| 2025-03-26 | 11.25 | 11.19 | -0.12 | -1.06% | 11.07 | 11.40 | 210638 | 23588 | 3.30% |
| 2025-03-25 | 11.14 | 11.31 | 0.13 | 1.16% | 11.08 | 11.60 | 359928 | 41156 | 5.65% |
| 2025-03-24 | 11.22 | 11.18 | -0.04 | -0.36% | 10.86 | 11.36 | 317044 | 35155 | 4.97% |
| 2025-03-21 | 11.42 | 11.22 | -0.31 | -2.69% | 11.12 | 11.60 | 372860 | 42185 | 5.85% |
| 2025-03-20 | 12.00 | 11.53 | -0.42 | -3.51% | 11.45 | 12.06 | 426022 | 49528 | 6.68% |
| 2025-03-19 | 11.59 | 11.95 | 0.41 | 3.55% | 11.40 | 11.99 | 497816 | 58539 | 7.81% |
| 2025-03-18 | 11.77 | 11.54 | -0.03 | -0.26% | 11.43 | 11.85 | 363366 | 42056 | 5.70% |
| 2025-03-17 | 11.65 | 11.57 | 0.00 | 0.00% | 11.48 | 11.70 | 449377 | 52058 | 7.05% |
| 2025-03-14 | 11.72 | 11.57 | -0.13 | -1.11% | 11.31 | 11.82 | 464881 | 53415 | 7.29% |
| 2025-03-13 | 11.81 | 11.70 | -0.03 | -0.26% | 11.60 | 12.21 | 955456 | 113772 | 14.99% |
| 2025-03-12 | 10.63 | 11.73 | 1.07 | 10.04% | 10.59 | 11.73 | 649588 | 74694 | 10.19% |
| 2025-03-11 | 10.62 | 10.66 | -0.11 | -1.02% | 10.52 | 10.78 | 140160 | 14877 | 2.20% |
| 2025-03-10 | 10.91 | 10.77 | -0.16 | -1.46% | 10.64 | 11.01 | 177295 | 19072 | 2.78% |
| 2025-03-07 | 11.08 | 10.93 | -0.21 | -1.89% | 10.85 | 11.16 | 194701 | 21421 | 3.05% |
| 2025-03-06 | 11.05 | 11.14 | 0.04 | 0.36% | 10.98 | 11.23 | 244365 | 27149 | 3.83% |
| 2025-03-05 | 10.93 | 11.10 | 0.21 | 1.93% | 10.85 | 11.52 | 285414 | 31900 | 4.48% |
| 2025-03-04 | 10.51 | 10.89 | 0.30 | 2.83% | 10.45 | 10.97 | 238404 | 25802 | 3.74% |
| 2025-03-03 | 10.46 | 10.59 | 0.14 | 1.34% | 10.35 | 10.85 | 213309 | 22646 | 3.35% |
| 2025-02-28 | 10.90 | 10.45 | -0.44 | -4.04% | 10.38 | 10.97 | 288061 | 30491 | 4.52% |
| 2025-02-27 | 10.89 | 10.89 | -0.03 | -0.27% | 10.66 | 11.02 | 227134 | 24583 | 3.56% |
| 2025-02-26 | 10.67 | 10.92 | 0.27 | 2.54% | 10.65 | 11.16 | 328712 | 35958 | 5.16% |
| 2025-02-25 | 10.63 | 10.65 | -0.01 | -0.09% | 10.53 | 10.96 | 303591 | 32601 | 4.76% |
| 2025-02-24 | 10.50 | 10.66 | 0.18 | 1.72% | 10.33 | 11.00 | 426224 | 45610 | 6.69% |
| 2025-02-21 | 10.02 | 10.48 | 0.37 | 3.66% | 10.02 | 10.64 | 559810 | 58253 | 8.78% |
| 2025-02-20 | 9.65 | 10.11 | 0.54 | 5.64% | 9.60 | 10.51 | 677485 | 68573 | 10.63% |
| 2025-02-19 | 9.37 | 9.57 | 0.26 | 2.79% | 9.35 | 9.60 | 166499 | 15828 | 2.61% |
| 2025-02-18 | 9.45 | 9.31 | -0.10 | -1.06% | 9.26 | 9.50 | 113565 | 10667 | 1.78% |
| 2025-02-17 | 9.43 | 9.41 | -0.02 | -0.21% | 9.31 | 9.46 | 109853 | 10288 | 1.72% |
| 2025-02-14 | 9.42 | 9.43 | 0.01 | 0.11% | 9.41 | 9.48 | 79477 | 7500 | 1.25% |
| 2025-02-13 | 9.65 | 9.42 | -0.22 | -2.28% | 9.41 | 9.66 | 137925 | 13080 | 2.16% |
| 2025-02-12 | 9.62 | 9.64 | 0.00 | 0.00% | 9.56 | 9.75 | 120905 | 11685 | 1.90% |
| 2025-02-11 | 9.69 | 9.64 | -0.07 | -0.72% | 9.53 | 9.71 | 92436 | 8875 | 1.45% |
| 2025-02-10 | 9.75 | 9.71 | -0.03 | -0.31% | 9.61 | 9.77 | 119117 | 11522 | 1.87% |
| 2025-02-07 | 9.61 | 9.74 | 0.13 | 1.35% | 9.55 | 9.98 | 174735 | 17044 | 2.74% |
| 2025-02-06 | 9.42 | 9.61 | 0.19 | 2.02% | 9.35 | 9.63 | 122972 | 11680 | 1.93% |
| 2025-02-05 | 9.83 | 9.42 | -0.34 | -3.48% | 9.38 | 9.92 | 172973 | 16437 | 2.71% |
| 2025-01-27 | 9.89 | 9.76 | -0.08 | -0.81% | 9.74 | 9.92 | 92248 | 9065 | 1.45% |
| 2025-01-24 | 9.74 | 9.84 | 0.12 | 1.23% | 9.70 | 9.88 | 63203 | 6204 | 0.99% |
| 2025-01-23 | 9.86 | 9.72 | -0.08 | -0.82% | 9.71 | 9.92 | 92748 | 9124 | 1.46% |
| 2025-01-22 | 9.89 | 9.80 | -0.08 | -0.81% | 9.75 | 9.90 | 73599 | 7226 | 1.15% |
| 2025-01-21 | 9.98 | 9.88 | -0.01 | -0.10% | 9.81 | 9.98 | 78200 | 7720 | 1.23% |
| 2025-01-20 | 9.79 | 9.89 | 0.17 | 1.75% | 9.78 | 10.03 | 139332 | 13836 | 2.19% |
| 2025-01-17 | 9.54 | 9.72 | 0.17 | 1.78% | 9.50 | 9.73 | 80965 | 7803 | 1.27% |
| 2025-01-16 | 9.49 | 9.55 | 0.09 | 0.95% | 9.46 | 9.63 | 76174 | 7277 | 1.20% |
| 2025-01-15 | 9.54 | 9.46 | -0.10 | -1.05% | 9.42 | 9.59 | 67560 | 6410 | 1.06% |
| 2025-01-14 | 9.19 | 9.56 | 0.43 | 4.71% | 9.15 | 9.57 | 113922 | 10743 | 1.79% |
| 2025-01-13 | 9.31 | 9.13 | -0.18 | -1.93% | 9.11 | 9.31 | 93947 | 8616 | 1.47% |
| 2025-01-10 | 9.51 | 9.31 | -0.22 | -2.31% | 9.31 | 9.56 | 78669 | 7407 | 1.23% |
| 2025-01-09 | 9.59 | 9.53 | -0.09 | -0.94% | 9.52 | 9.73 | 63735 | 6129 | 1.00% |
| 2025-01-08 | 9.74 | 9.62 | -0.17 | -1.74% | 9.35 | 9.77 | 139637 | 13379 | 2.19% |
| 2025-01-07 | 9.51 | 9.79 | 0.24 | 2.51% | 9.49 | 9.79 | 103742 | 10025 | 1.63% |
| 2025-01-06 | 9.39 | 9.55 | 0.13 | 1.38% | 9.27 | 9.69 | 109982 | 10458 | 1.73% |
| 2025-01-03 | 9.55 | 9.42 | -0.07 | -0.74% | 9.39 | 9.77 | 137717 | 13185 | 2.16% |
| 2025-01-02 | 9.84 | 9.49 | -0.35 | -3.56% | 9.39 | 9.89 | 162708 | 15678 | 2.55% |
| 2024-12-31 | 10.17 | 9.84 | -0.34 | -3.34% | 9.81 | 10.21 | 139080 | 13842 | 2.18% |
| 2024-12-30 | 10.09 | 10.18 | 0.05 | 0.49% | 10.09 | 10.33 | 132571 | 13530 | 2.08% |
| 2024-12-27 | 9.85 | 10.13 | 0.27 | 2.74% | 9.81 | 10.22 | 186839 | 18776 | 2.93% |
| 2024-12-26 | 9.75 | 9.86 | 0.11 | 1.13% | 9.71 | 9.90 | 80245 | 7892 | 1.26% |