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 | 11.57 | 11.85 | 0.12 | 1.02% | 11.57 | 11.92 | 237965 | 28151 | 1.30% |
| 2025-04-02 | 11.64 | 11.73 | 0.05 | 0.43% | 11.63 | 11.98 | 274276 | 32482 | 1.50% |
| 2025-04-01 | 11.48 | 11.68 | 0.21 | 1.83% | 11.35 | 11.75 | 299669 | 34915 | 1.64% |
| 2025-03-31 | 11.40 | 11.47 | -0.03 | -0.26% | 11.13 | 11.55 | 260035 | 29385 | 1.42% |
| 2025-03-28 | 11.11 | 11.50 | 0.43 | 3.88% | 11.06 | 11.75 | 377092 | 43334 | 2.06% |
| 2025-03-27 | 11.05 | 11.07 | 0.00 | 0.00% | 10.85 | 11.14 | 134088 | 14790 | 0.73% |
| 2025-03-26 | 11.03 | 11.07 | 0.00 | 0.00% | 11.00 | 11.17 | 137259 | 15196 | 0.75% |
| 2025-03-25 | 11.20 | 11.07 | -0.15 | -1.34% | 11.01 | 11.48 | 179170 | 19994 | 0.98% |
| 2025-03-24 | 10.99 | 11.22 | 0.23 | 2.09% | 10.95 | 11.29 | 254630 | 28458 | 1.39% |
| 2025-03-21 | 11.26 | 10.99 | -0.33 | -2.92% | 10.94 | 11.40 | 272719 | 30286 | 1.49% |
| 2025-03-20 | 11.54 | 11.32 | -0.23 | -1.99% | 11.30 | 11.56 | 207049 | 23606 | 1.13% |
| 2025-03-19 | 12.00 | 11.55 | -0.26 | -2.20% | 11.50 | 12.12 | 365178 | 42549 | 2.00% |
| 2025-03-18 | 11.87 | 11.81 | 0.01 | 0.08% | 11.75 | 12.08 | 264956 | 31555 | 1.45% |
| 2025-03-17 | 12.10 | 11.80 | -0.07 | -0.59% | 11.76 | 12.19 | 275539 | 32811 | 1.51% |
| 2025-03-14 | 11.25 | 11.87 | 0.60 | 5.32% | 11.19 | 12.06 | 467321 | 54684 | 2.56% |
| 2025-03-13 | 11.50 | 11.27 | -0.23 | -2.00% | 11.11 | 11.50 | 237129 | 26726 | 1.30% |
| 2025-03-12 | 11.49 | 11.50 | 0.13 | 1.14% | 11.31 | 11.69 | 277699 | 32013 | 1.52% |
| 2025-03-11 | 11.51 | 11.37 | -0.29 | -2.49% | 11.20 | 11.65 | 313557 | 35733 | 1.72% |
| 2025-03-10 | 11.78 | 11.66 | -0.12 | -1.02% | 11.61 | 11.85 | 210546 | 24641 | 1.15% |
| 2025-03-07 | 11.88 | 11.78 | -0.17 | -1.42% | 11.60 | 12.01 | 338111 | 40003 | 1.85% |
| 2025-03-06 | 11.57 | 11.95 | 0.39 | 3.37% | 11.56 | 12.08 | 470060 | 55875 | 2.57% |
| 2025-03-05 | 11.40 | 11.56 | 0.14 | 1.23% | 11.17 | 11.65 | 325959 | 37325 | 1.78% |
| 2025-03-04 | 11.44 | 11.42 | -0.08 | -0.70% | 11.34 | 11.73 | 281163 | 32330 | 1.54% |
| 2025-03-03 | 11.03 | 11.50 | 0.55 | 5.02% | 10.96 | 11.72 | 586968 | 67503 | 3.21% |
| 2025-02-28 | 11.58 | 10.95 | -0.70 | -6.01% | 10.93 | 11.77 | 435530 | 48892 | 2.38% |
| 2025-02-27 | 11.28 | 11.65 | 0.38 | 3.37% | 11.14 | 11.85 | 479884 | 55149 | 2.63% |
| 2025-02-26 | 11.41 | 11.27 | -0.03 | -0.27% | 11.18 | 11.48 | 261652 | 29481 | 1.43% |
| 2025-02-25 | 11.37 | 11.30 | -0.23 | -1.99% | 11.24 | 11.53 | 225840 | 25699 | 1.24% |
| 2025-02-24 | 11.70 | 11.53 | -0.21 | -1.79% | 11.44 | 11.78 | 259565 | 30043 | 1.42% |
| 2025-02-21 | 11.45 | 11.74 | 0.33 | 2.89% | 11.20 | 11.79 | 413634 | 47690 | 2.26% |
| 2025-02-20 | 11.61 | 11.41 | -0.19 | -1.64% | 11.30 | 11.66 | 331257 | 37938 | 1.81% |
| 2025-02-19 | 11.54 | 11.60 | 0.06 | 0.52% | 11.50 | 11.74 | 283941 | 32961 | 1.55% |
| 2025-02-18 | 12.06 | 11.54 | -0.29 | -2.45% | 11.53 | 12.20 | 579634 | 68818 | 3.17% |
| 2025-02-17 | 12.00 | 11.83 | 0.01 | 0.08% | 11.70 | 12.28 | 631756 | 75636 | 3.46% |
| 2025-02-14 | 11.43 | 11.82 | 0.33 | 2.87% | 11.17 | 11.88 | 608943 | 70288 | 3.33% |
| 2025-02-13 | 11.49 | 11.49 | -0.04 | -0.35% | 11.25 | 11.65 | 416954 | 47744 | 2.28% |
| 2025-02-12 | 11.27 | 11.53 | 0.23 | 2.04% | 11.24 | 11.55 | 321694 | 36772 | 1.76% |
| 2025-02-11 | 11.30 | 11.30 | -0.04 | -0.35% | 11.14 | 11.52 | 329043 | 37171 | 1.80% |
| 2025-02-10 | 11.15 | 11.34 | 0.17 | 1.52% | 11.09 | 11.36 | 383353 | 43144 | 2.10% |
| 2025-02-07 | 11.25 | 11.17 | -0.15 | -1.33% | 10.98 | 11.47 | 517869 | 58146 | 2.83% |
| 2025-02-06 | 10.84 | 11.32 | 0.54 | 5.01% | 10.70 | 11.37 | 566618 | 63116 | 3.10% |
| 2025-02-05 | 10.61 | 10.78 | 0.33 | 3.16% | 10.46 | 10.99 | 560681 | 60035 | 3.07% |
| 2025-01-27 | 10.29 | 10.45 | 0.26 | 2.55% | 10.28 | 10.69 | 392000 | 41190 | 2.15% |
| 2025-01-24 | 10.09 | 10.19 | 0.02 | 0.20% | 10.09 | 10.31 | 210489 | 21484 | 1.15% |
| 2025-01-23 | 10.38 | 10.17 | -0.10 | -0.97% | 10.13 | 10.49 | 308214 | 31821 | 1.69% |
| 2025-01-22 | 10.32 | 10.27 | -0.17 | -1.63% | 10.11 | 10.40 | 312446 | 31908 | 1.71% |
| 2025-01-21 | 10.24 | 10.44 | 0.20 | 1.95% | 10.08 | 10.50 | 492207 | 50616 | 2.69% |
| 2025-01-20 | 9.26 | 10.24 | 0.54 | 5.57% | 9.26 | 10.45 | 924675 | 92057 | 5.06% |
| 2025-01-17 | 9.71 | 9.70 | -0.09 | -0.92% | 9.66 | 9.82 | 202454 | 19701 | 1.11% |
| 2025-01-16 | 9.89 | 9.79 | -0.08 | -0.81% | 9.71 | 10.15 | 366722 | 36376 | 2.01% |
| 2025-01-15 | 9.84 | 9.87 | 0.02 | 0.20% | 9.70 | 10.01 | 402957 | 39715 | 2.21% |
| 2025-01-14 | 9.52 | 9.85 | 0.39 | 4.12% | 9.42 | 9.87 | 377015 | 36605 | 2.06% |
| 2025-01-13 | 9.20 | 9.46 | 0.01 | 0.11% | 9.19 | 9.54 | 201931 | 18971 | 1.11% |
| 2025-01-10 | 9.65 | 9.45 | -0.24 | -2.48% | 9.45 | 9.90 | 254685 | 24636 | 1.39% |
| 2025-01-09 | 9.54 | 9.69 | 0.07 | 0.73% | 9.53 | 9.76 | 231238 | 22365 | 1.27% |
| 2025-01-08 | 9.61 | 9.62 | -0.05 | -0.52% | 9.33 | 9.72 | 336025 | 32110 | 1.84% |
| 2025-01-07 | 9.59 | 9.67 | 0.09 | 0.94% | 9.47 | 9.68 | 245020 | 23479 | 1.34% |
| 2025-01-06 | 9.62 | 9.58 | -0.09 | -0.93% | 9.44 | 9.74 | 324171 | 31071 | 1.77% |
| 2025-01-03 | 10.03 | 9.67 | -0.31 | -3.11% | 9.63 | 10.09 | 348733 | 34216 | 1.91% |
| 2025-01-02 | 10.33 | 9.98 | -0.35 | -3.39% | 9.86 | 10.39 | 401680 | 40518 | 2.20% |
| 2024-12-31 | 10.70 | 10.33 | -0.36 | -3.37% | 10.33 | 10.79 | 316158 | 33182 | 1.73% |
| 2024-12-30 | 10.58 | 10.69 | 0.06 | 0.56% | 10.42 | 10.75 | 268307 | 28506 | 1.47% |
| 2024-12-27 | 10.62 | 10.63 | 0.03 | 0.28% | 10.58 | 10.88 | 390879 | 41960 | 2.14% |
| 2024-12-26 | 10.69 | 10.60 | -0.09 | -0.84% | 10.57 | 10.77 | 288804 | 30716 | 1.58% |
| 2024-12-25 | 10.98 | 10.69 | -0.31 | -2.82% | 10.57 | 11.04 | 390164 | 41750 | 2.14% |