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 | 11.05 | 11.14 | -0.04 | -0.36% | 11.02 | 11.34 | 42894 | 4798 | 2.48% |
| 2025-04-02 | 11.17 | 11.18 | 0.02 | 0.18% | 11.00 | 11.29 | 45217 | 5048 | 2.62% |
| 2025-04-01 | 10.77 | 11.16 | 0.39 | 3.62% | 10.77 | 11.44 | 83405 | 9364 | 4.83% |
| 2025-03-31 | 10.92 | 10.77 | -0.24 | -2.18% | 10.58 | 11.05 | 44826 | 4820 | 2.60% |
| 2025-03-28 | 11.00 | 11.01 | -0.04 | -0.36% | 10.88 | 11.18 | 39721 | 4375 | 2.30% |
| 2025-03-27 | 10.98 | 11.05 | 0.00 | 0.00% | 10.75 | 11.10 | 43425 | 4762 | 2.51% |
| 2025-03-26 | 10.77 | 11.05 | 0.35 | 3.27% | 10.66 | 11.10 | 56759 | 6229 | 3.29% |
| 2025-03-25 | 10.56 | 10.70 | 0.16 | 1.52% | 10.40 | 10.79 | 45948 | 4862 | 2.66% |
| 2025-03-24 | 10.93 | 10.54 | -0.45 | -4.09% | 10.25 | 10.99 | 64537 | 6830 | 3.74% |
| 2025-03-21 | 11.10 | 10.99 | -0.14 | -1.26% | 10.87 | 11.38 | 59159 | 6537 | 3.43% |
| 2025-03-20 | 11.17 | 11.13 | -0.04 | -0.36% | 11.02 | 11.21 | 36562 | 4059 | 2.12% |
| 2025-03-19 | 11.16 | 11.17 | -0.05 | -0.45% | 11.10 | 11.28 | 34412 | 3846 | 1.99% |
| 2025-03-18 | 11.20 | 11.22 | 0.09 | 0.81% | 11.06 | 11.30 | 42340 | 4733 | 2.45% |
| 2025-03-17 | 11.00 | 11.13 | 0.13 | 1.18% | 10.82 | 11.23 | 58641 | 6479 | 3.40% |
| 2025-03-14 | 10.39 | 11.00 | 0.62 | 5.97% | 10.31 | 11.16 | 91950 | 9930 | 5.32% |
| 2025-03-13 | 10.65 | 10.38 | -0.25 | -2.35% | 10.20 | 10.69 | 40565 | 4216 | 2.35% |
| 2025-03-12 | 10.39 | 10.63 | 0.24 | 2.31% | 10.35 | 10.81 | 56435 | 5996 | 3.27% |
| 2025-03-11 | 10.39 | 10.39 | -0.05 | -0.48% | 10.21 | 10.40 | 30461 | 3136 | 1.76% |
| 2025-03-10 | 10.29 | 10.44 | 0.13 | 1.26% | 10.29 | 10.57 | 43271 | 4515 | 2.51% |
| 2025-03-07 | 10.59 | 10.31 | -0.26 | -2.46% | 10.25 | 10.60 | 33855 | 3517 | 1.96% |
| 2025-03-06 | 10.57 | 10.57 | 0.11 | 1.05% | 10.40 | 10.62 | 35348 | 3725 | 2.05% |
| 2025-03-05 | 10.78 | 10.46 | -0.29 | -2.70% | 10.27 | 10.84 | 42255 | 4428 | 2.45% |
| 2025-03-04 | 10.70 | 10.75 | 0.08 | 0.75% | 10.54 | 10.91 | 52179 | 5587 | 3.02% |
| 2025-03-03 | 10.32 | 10.67 | 0.49 | 4.81% | 10.23 | 10.98 | 96939 | 10364 | 5.61% |
| 2025-02-28 | 10.42 | 10.18 | -0.23 | -2.21% | 10.14 | 10.50 | 41887 | 4310 | 2.43% |
| 2025-02-27 | 10.55 | 10.41 | -0.14 | -1.33% | 10.13 | 10.63 | 75232 | 7749 | 4.36% |
| 2025-02-26 | 10.64 | 10.55 | -0.03 | -0.28% | 10.40 | 10.70 | 37396 | 3952 | 2.12% |
| 2025-02-25 | 10.68 | 10.58 | -0.11 | -1.03% | 10.50 | 10.92 | 52747 | 5637 | 3.00% |
| 2025-02-24 | 10.58 | 10.69 | 0.00 | 0.00% | 10.33 | 10.72 | 69869 | 7343 | 3.97% |
| 2025-02-21 | 10.96 | 10.69 | -0.27 | -2.46% | 10.60 | 11.01 | 63319 | 6780 | 3.60% |
| 2025-02-20 | 10.82 | 10.96 | 0.10 | 0.92% | 10.82 | 11.23 | 39398 | 4344 | 2.24% |
| 2025-02-19 | 10.81 | 10.86 | 0.07 | 0.65% | 10.73 | 10.97 | 35179 | 3826 | 2.00% |
| 2025-02-18 | 11.13 | 10.79 | -0.33 | -2.97% | 10.78 | 11.13 | 34861 | 3811 | 1.98% |
| 2025-02-17 | 11.10 | 11.12 | 0.10 | 0.91% | 10.93 | 11.19 | 53710 | 5949 | 3.05% |
| 2025-02-14 | 11.26 | 11.02 | -0.25 | -2.22% | 10.96 | 11.31 | 52912 | 5878 | 3.01% |
| 2025-02-13 | 11.35 | 11.27 | -0.04 | -0.35% | 11.26 | 11.65 | 60322 | 6935 | 3.43% |
| 2025-02-12 | 11.35 | 11.31 | -0.03 | -0.26% | 11.21 | 11.42 | 29484 | 3339 | 1.67% |
| 2025-02-11 | 11.29 | 11.34 | 0.01 | 0.09% | 11.15 | 11.35 | 29855 | 3350 | 1.70% |
| 2025-02-10 | 11.11 | 11.33 | 0.20 | 1.80% | 11.11 | 11.33 | 40977 | 4607 | 2.33% |
| 2025-02-07 | 11.35 | 11.13 | -0.14 | -1.24% | 10.99 | 11.41 | 52714 | 5902 | 2.99% |
| 2025-02-06 | 11.33 | 11.27 | -0.11 | -0.97% | 11.10 | 11.37 | 36674 | 4121 | 2.08% |
| 2025-02-05 | 11.23 | 11.38 | 0.34 | 3.08% | 11.08 | 11.48 | 45640 | 5147 | 2.59% |
| 2025-01-27 | 11.03 | 11.04 | 0.07 | 0.64% | 10.98 | 11.24 | 35121 | 3902 | 1.99% |
| 2025-01-24 | 10.99 | 10.97 | 0.00 | 0.00% | 10.84 | 11.07 | 26676 | 2918 | 1.52% |
| 2025-01-23 | 11.17 | 10.97 | 0.00 | 0.00% | 10.97 | 11.27 | 31118 | 3449 | 1.77% |
| 2025-01-22 | 11.30 | 10.97 | -0.37 | -3.26% | 10.91 | 11.30 | 46800 | 5171 | 2.66% |
| 2025-01-21 | 11.31 | 11.34 | 0.04 | 0.35% | 11.08 | 11.46 | 48476 | 5460 | 2.75% |
| 2025-01-20 | 10.94 | 11.30 | 0.57 | 5.31% | 10.74 | 11.41 | 72793 | 8132 | 4.13% |
| 2025-01-17 | 10.91 | 10.73 | -0.20 | -1.83% | 10.66 | 10.97 | 47896 | 5150 | 2.72% |
| 2025-01-16 | 10.53 | 10.93 | 0.50 | 4.79% | 10.43 | 10.98 | 64698 | 6946 | 3.67% |
| 2025-01-15 | 10.77 | 10.43 | -0.28 | -2.61% | 10.38 | 10.82 | 66953 | 7063 | 3.80% |
| 2025-01-14 | 9.79 | 10.71 | 0.97 | 9.96% | 9.79 | 10.71 | 70628 | 7323 | 4.01% |
| 2025-01-13 | 9.68 | 9.74 | 0.02 | 0.21% | 9.37 | 9.84 | 26920 | 2599 | 1.53% |
| 2025-01-10 | 10.00 | 9.72 | -0.24 | -2.41% | 9.71 | 10.04 | 32418 | 3192 | 1.84% |
| 2025-01-09 | 9.90 | 9.96 | -0.01 | -0.10% | 9.78 | 10.05 | 28351 | 2823 | 1.61% |
| 2025-01-08 | 10.17 | 9.97 | -0.15 | -1.48% | 9.65 | 10.33 | 39633 | 3955 | 2.25% |
| 2025-01-07 | 9.95 | 10.12 | 0.22 | 2.22% | 9.80 | 10.15 | 44632 | 4458 | 2.54% |
| 2025-01-06 | 9.96 | 9.90 | -0.12 | -1.20% | 9.55 | 10.14 | 44862 | 4448 | 2.55% |
| 2025-01-03 | 10.47 | 10.02 | -0.44 | -4.21% | 9.85 | 10.53 | 53487 | 5463 | 3.04% |
| 2025-01-02 | 10.40 | 10.46 | 0.10 | 0.97% | 10.35 | 10.80 | 50884 | 5370 | 2.89% |
| 2024-12-31 | 10.68 | 10.36 | -0.32 | -3.00% | 10.36 | 10.95 | 40994 | 4362 | 2.33% |
| 2024-12-30 | 10.70 | 10.68 | -0.07 | -0.65% | 10.20 | 10.78 | 45559 | 4793 | 2.59% |
| 2024-12-27 | 10.53 | 10.75 | 0.22 | 2.09% | 10.45 | 10.76 | 36694 | 3918 | 2.08% |
| 2024-12-26 | 10.43 | 10.53 | 0.11 | 1.06% | 10.34 | 10.75 | 50386 | 5304 | 2.86% |