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 | 10.28 | 11.37 | 1.03 | 9.96% | 10.19 | 11.37 | 112395 | 12416 | 7.93% |
| 2025-04-02 | 10.33 | 10.34 | -0.02 | -0.19% | 10.25 | 10.62 | 29293 | 3050 | 2.07% |
| 2025-04-01 | 10.03 | 10.36 | 0.38 | 3.81% | 10.02 | 10.74 | 54019 | 5632 | 3.81% |
| 2025-03-31 | 9.96 | 9.98 | -0.06 | -0.60% | 9.71 | 10.06 | 31795 | 3137 | 2.24% |
| 2025-03-28 | 10.42 | 10.04 | -0.36 | -3.46% | 10.02 | 10.42 | 30179 | 3065 | 2.13% |
| 2025-03-27 | 10.61 | 10.40 | -0.21 | -1.98% | 10.27 | 10.65 | 28429 | 2960 | 2.01% |
| 2025-03-26 | 10.15 | 10.61 | 0.46 | 4.53% | 10.13 | 10.70 | 55285 | 5814 | 3.90% |
| 2025-03-25 | 10.28 | 10.15 | -0.08 | -0.78% | 10.00 | 10.42 | 46328 | 4695 | 3.27% |
| 2025-03-24 | 11.11 | 10.23 | -0.91 | -8.17% | 10.03 | 11.20 | 67815 | 7058 | 4.79% |
| 2025-03-21 | 11.25 | 11.14 | -0.17 | -1.50% | 10.98 | 11.36 | 34739 | 3864 | 2.45% |
| 2025-03-20 | 11.28 | 11.31 | -0.02 | -0.18% | 11.16 | 11.41 | 29513 | 3335 | 2.08% |
| 2025-03-19 | 11.42 | 11.33 | -0.19 | -1.65% | 11.19 | 11.48 | 33580 | 3813 | 2.37% |
| 2025-03-18 | 11.60 | 11.52 | 0.03 | 0.26% | 11.41 | 11.87 | 38525 | 4459 | 2.72% |
| 2025-03-17 | 11.30 | 11.49 | 0.17 | 1.50% | 11.22 | 11.50 | 33093 | 3764 | 2.34% |
| 2025-03-14 | 11.11 | 11.32 | 0.15 | 1.34% | 11.10 | 11.33 | 31738 | 3558 | 2.24% |
| 2025-03-13 | 11.21 | 11.17 | -0.11 | -0.98% | 11.01 | 11.39 | 47004 | 5261 | 3.32% |
| 2025-03-12 | 10.88 | 11.28 | 0.39 | 3.58% | 10.84 | 11.60 | 74613 | 8380 | 5.27% |
| 2025-03-11 | 10.68 | 10.89 | 0.17 | 1.59% | 10.62 | 10.93 | 28510 | 3071 | 2.01% |
| 2025-03-10 | 10.65 | 10.72 | 0.02 | 0.19% | 10.61 | 10.79 | 31366 | 3356 | 2.21% |
| 2025-03-07 | 10.87 | 10.70 | -0.16 | -1.47% | 10.67 | 10.94 | 30491 | 3292 | 2.15% |
| 2025-03-06 | 10.95 | 10.86 | -0.09 | -0.82% | 10.70 | 11.00 | 43345 | 4710 | 3.06% |
| 2025-03-05 | 10.81 | 10.95 | 0.04 | 0.37% | 10.61 | 11.04 | 46760 | 5054 | 3.30% |
| 2025-03-04 | 10.49 | 10.91 | 0.35 | 3.31% | 10.45 | 11.00 | 55939 | 6044 | 3.95% |
| 2025-03-03 | 10.53 | 10.56 | 0.11 | 1.05% | 10.47 | 10.82 | 41959 | 4474 | 2.96% |
| 2025-02-28 | 10.64 | 10.45 | -0.20 | -1.88% | 10.38 | 10.73 | 30154 | 3175 | 2.13% |
| 2025-02-27 | 10.70 | 10.65 | -0.08 | -0.75% | 10.44 | 10.83 | 36311 | 3854 | 2.56% |
| 2025-02-26 | 10.76 | 10.73 | -0.03 | -0.28% | 10.64 | 10.92 | 40503 | 4355 | 2.86% |
| 2025-02-25 | 10.62 | 10.76 | 0.01 | 0.09% | 10.60 | 11.04 | 56930 | 6146 | 4.02% |
| 2025-02-24 | 10.48 | 10.75 | 0.23 | 2.19% | 10.42 | 11.12 | 67058 | 7186 | 4.73% |
| 2025-02-21 | 10.68 | 10.52 | -0.18 | -1.68% | 10.35 | 10.70 | 40063 | 4200 | 2.83% |
| 2025-02-20 | 10.62 | 10.70 | 0.15 | 1.42% | 10.46 | 10.90 | 39088 | 4169 | 2.76% |
| 2025-02-19 | 10.31 | 10.55 | 0.24 | 2.33% | 10.21 | 10.60 | 30457 | 3197 | 2.15% |
| 2025-02-18 | 10.57 | 10.31 | -0.26 | -2.46% | 10.27 | 10.67 | 33639 | 3525 | 2.37% |
| 2025-02-17 | 10.39 | 10.57 | 0.20 | 1.93% | 10.39 | 10.63 | 33295 | 3509 | 2.35% |
| 2025-02-14 | 10.40 | 10.37 | -0.08 | -0.77% | 10.30 | 10.56 | 19213 | 1999 | 1.36% |
| 2025-02-13 | 10.61 | 10.45 | -0.12 | -1.14% | 10.41 | 10.64 | 23715 | 2487 | 1.67% |
| 2025-02-12 | 10.50 | 10.57 | 0.00 | 0.00% | 10.48 | 10.63 | 24002 | 2533 | 1.69% |
| 2025-02-11 | 10.68 | 10.57 | -0.04 | -0.38% | 10.46 | 10.68 | 28966 | 3055 | 2.04% |
| 2025-02-10 | 10.49 | 10.61 | 0.13 | 1.24% | 10.49 | 10.80 | 37514 | 3981 | 2.65% |
| 2025-02-07 | 10.52 | 10.48 | -0.02 | -0.19% | 10.33 | 10.60 | 37791 | 3971 | 2.67% |
| 2025-02-06 | 10.50 | 10.50 | 0.06 | 0.57% | 10.30 | 10.50 | 36779 | 3830 | 2.60% |
| 2025-02-05 | 10.15 | 10.44 | 0.37 | 3.67% | 10.10 | 10.52 | 48006 | 4952 | 3.39% |
| 2025-01-27 | 10.24 | 10.07 | 0.05 | 0.50% | 10.05 | 10.43 | 42443 | 4349 | 3.00% |
| 2025-01-24 | 9.91 | 10.02 | 0.04 | 0.40% | 9.78 | 10.08 | 31102 | 3089 | 2.20% |
| 2025-01-23 | 10.16 | 9.98 | -0.05 | -0.50% | 9.95 | 10.26 | 48787 | 4947 | 3.44% |
| 2025-01-22 | 10.00 | 10.03 | -0.03 | -0.30% | 9.83 | 10.31 | 39713 | 3950 | 2.80% |
| 2025-01-21 | 10.38 | 10.06 | -0.15 | -1.47% | 9.97 | 10.44 | 42881 | 4344 | 3.03% |
| 2025-01-20 | 9.85 | 10.21 | 0.36 | 3.65% | 9.81 | 10.28 | 45571 | 4616 | 3.22% |
| 2025-01-17 | 9.70 | 9.85 | 0.06 | 0.61% | 9.57 | 9.87 | 40805 | 3957 | 2.88% |
| 2025-01-16 | 9.80 | 9.79 | 0.14 | 1.45% | 9.67 | 9.95 | 39144 | 3843 | 2.76% |
| 2025-01-15 | 9.82 | 9.65 | 0.01 | 0.10% | 9.52 | 9.82 | 44101 | 4243 | 3.11% |
| 2025-01-14 | 9.25 | 9.64 | 0.51 | 5.59% | 9.19 | 9.64 | 50203 | 4761 | 3.54% |
| 2025-01-13 | 9.00 | 9.13 | -0.06 | -0.65% | 8.79 | 9.25 | 46156 | 4183 | 3.26% |
| 2025-01-10 | 9.67 | 9.19 | -0.48 | -4.96% | 9.19 | 9.74 | 27891 | 2637 | 1.97% |
| 2025-01-09 | 9.69 | 9.67 | -0.01 | -0.10% | 9.59 | 9.79 | 20784 | 2014 | 1.47% |
| 2025-01-08 | 9.65 | 9.68 | -0.09 | -0.92% | 9.38 | 9.90 | 31494 | 3033 | 2.22% |
| 2025-01-07 | 9.39 | 9.77 | 0.36 | 3.83% | 9.36 | 9.79 | 37858 | 3630 | 2.67% |
| 2025-01-06 | 9.58 | 9.41 | -0.19 | -1.98% | 9.03 | 9.61 | 39409 | 3694 | 2.78% |
| 2025-01-03 | 10.10 | 9.60 | -0.48 | -4.76% | 9.41 | 10.22 | 48379 | 4716 | 3.42% |
| 2025-01-02 | 10.28 | 10.08 | -0.24 | -2.33% | 9.92 | 10.55 | 41263 | 4238 | 2.91% |
| 2024-12-31 | 10.54 | 10.32 | -0.25 | -2.37% | 10.32 | 10.65 | 35662 | 3730 | 2.52% |
| 2024-12-30 | 10.83 | 10.57 | -0.29 | -2.67% | 10.42 | 10.85 | 47261 | 4993 | 3.34% |
| 2024-12-27 | 10.68 | 10.86 | 0.17 | 1.59% | 10.66 | 11.03 | 57824 | 6257 | 4.08% |
| 2024-12-26 | 10.74 | 10.69 | -0.01 | -0.09% | 10.60 | 10.80 | 53695 | 5743 | 3.79% |
| 2024-12-25 | 10.99 | 10.70 | -0.19 | -1.74% | 10.56 | 11.11 | 77138 | 8328 | 5.45% |