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 | 10.57 | 10.68 | -0.06 | -0.56% | 10.45 | 10.71 | 19584 | 2078 | 1.48% |
| 2025-04-02 | 10.54 | 10.74 | 0.21 | 1.99% | 10.41 | 10.75 | 21309 | 2271 | 1.61% |
| 2025-04-01 | 10.28 | 10.53 | 0.25 | 2.43% | 10.28 | 10.62 | 31719 | 3324 | 2.39% |
| 2025-03-31 | 10.66 | 10.28 | -0.37 | -3.47% | 10.01 | 10.68 | 54998 | 5621 | 4.14% |
| 2025-03-28 | 10.52 | 10.65 | 0.13 | 1.24% | 10.40 | 10.91 | 44083 | 4701 | 3.32% |
| 2025-03-27 | 10.59 | 10.52 | -0.06 | -0.57% | 10.44 | 10.67 | 23746 | 2502 | 1.79% |
| 2025-03-26 | 10.36 | 10.58 | 0.12 | 1.15% | 10.36 | 10.66 | 27551 | 2914 | 2.08% |
| 2025-03-25 | 10.37 | 10.46 | 0.10 | 0.97% | 10.24 | 10.59 | 34541 | 3593 | 2.60% |
| 2025-03-24 | 10.74 | 10.36 | -0.38 | -3.54% | 10.11 | 10.90 | 52348 | 5452 | 3.94% |
| 2025-03-21 | 10.85 | 10.74 | -0.19 | -1.74% | 10.67 | 11.00 | 36672 | 3951 | 2.76% |
| 2025-03-20 | 10.95 | 10.93 | 0.04 | 0.37% | 10.83 | 11.04 | 35858 | 3911 | 2.70% |
| 2025-03-19 | 10.81 | 10.89 | 0.09 | 0.83% | 10.68 | 10.99 | 50119 | 5428 | 3.78% |
| 2025-03-18 | 10.48 | 10.80 | 0.32 | 3.05% | 10.38 | 10.95 | 114511 | 12239 | 8.63% |
| 2025-03-17 | 11.50 | 10.48 | -1.02 | -8.87% | 10.38 | 11.52 | 165429 | 17490 | 12.46% |
| 2025-03-14 | 11.54 | 11.50 | -0.14 | -1.20% | 11.30 | 11.73 | 72089 | 8344 | 5.43% |
| 2025-03-13 | 11.33 | 11.64 | 0.31 | 2.74% | 11.08 | 11.64 | 122105 | 13828 | 9.20% |
| 2025-03-12 | 10.56 | 11.33 | 0.81 | 7.70% | 10.56 | 11.57 | 172910 | 19496 | 13.03% |
| 2025-03-11 | 10.31 | 10.52 | 0.08 | 0.77% | 10.19 | 10.55 | 55217 | 5723 | 4.16% |
| 2025-03-10 | 9.81 | 10.44 | 0.63 | 6.42% | 9.81 | 10.62 | 89287 | 9259 | 6.73% |
| 2025-03-07 | 9.84 | 9.81 | -0.05 | -0.51% | 9.76 | 9.90 | 12191 | 1199 | 0.92% |
| 2025-03-06 | 9.81 | 9.86 | 0.05 | 0.51% | 9.70 | 9.93 | 17156 | 1686 | 1.29% |
| 2025-03-05 | 9.91 | 9.81 | -0.10 | -1.01% | 9.65 | 9.92 | 19311 | 1880 | 1.45% |
| 2025-03-04 | 9.80 | 9.91 | 0.14 | 1.43% | 9.67 | 9.92 | 21240 | 2093 | 1.60% |
| 2025-03-03 | 9.72 | 9.77 | 0.10 | 1.03% | 9.67 | 9.93 | 30625 | 3010 | 2.31% |
| 2025-02-28 | 9.80 | 9.67 | -0.13 | -1.33% | 9.66 | 9.81 | 17922 | 1743 | 1.35% |
| 2025-02-27 | 9.66 | 9.80 | 0.12 | 1.24% | 9.56 | 9.80 | 22996 | 2225 | 1.73% |
| 2025-02-26 | 9.69 | 9.68 | 0.08 | 0.83% | 9.60 | 9.78 | 17247 | 1672 | 1.30% |
| 2025-02-25 | 9.70 | 9.60 | -0.11 | -1.13% | 9.58 | 9.73 | 14006 | 1350 | 1.06% |
| 2025-02-24 | 9.66 | 9.71 | 0.06 | 0.62% | 9.59 | 9.83 | 19187 | 1857 | 1.45% |
| 2025-02-21 | 9.82 | 9.65 | -0.17 | -1.73% | 9.61 | 9.83 | 17455 | 1683 | 1.31% |
| 2025-02-20 | 9.74 | 9.82 | 0.09 | 0.92% | 9.68 | 9.89 | 19037 | 1865 | 1.43% |
| 2025-02-19 | 9.51 | 9.73 | 0.28 | 2.96% | 9.45 | 9.74 | 17610 | 1693 | 1.33% |
| 2025-02-18 | 9.60 | 9.45 | -0.17 | -1.77% | 9.41 | 9.62 | 22406 | 2130 | 1.69% |
| 2025-02-17 | 9.61 | 9.62 | 0.15 | 1.58% | 9.43 | 9.66 | 16678 | 1592 | 1.26% |
| 2025-02-14 | 9.61 | 9.47 | -0.04 | -0.42% | 9.47 | 9.61 | 18461 | 1757 | 1.39% |
| 2025-02-13 | 9.73 | 9.51 | -0.23 | -2.36% | 9.51 | 9.75 | 16689 | 1605 | 1.26% |
| 2025-02-12 | 9.77 | 9.74 | -0.01 | -0.10% | 9.67 | 9.78 | 13830 | 1344 | 1.04% |
| 2025-02-11 | 9.75 | 9.75 | 0.00 | 0.00% | 9.69 | 9.79 | 16862 | 1642 | 1.27% |
| 2025-02-10 | 9.77 | 9.75 | -0.02 | -0.20% | 9.66 | 9.86 | 23437 | 2284 | 1.77% |
| 2025-02-07 | 9.74 | 9.77 | 0.03 | 0.31% | 9.68 | 9.90 | 41285 | 4048 | 3.11% |
| 2025-02-06 | 9.60 | 9.74 | 0.13 | 1.35% | 9.54 | 9.85 | 33885 | 3292 | 2.55% |
| 2025-02-05 | 9.87 | 9.61 | -0.27 | -2.73% | 9.52 | 9.91 | 47993 | 4625 | 3.62% |
| 2025-01-27 | 9.64 | 9.88 | 0.24 | 2.49% | 9.64 | 9.93 | 30892 | 3028 | 2.33% |
| 2025-01-24 | 9.66 | 9.64 | -0.01 | -0.10% | 9.49 | 9.67 | 19633 | 1880 | 1.48% |
| 2025-01-23 | 9.80 | 9.65 | -0.15 | -1.53% | 9.61 | 9.85 | 24652 | 2394 | 1.86% |
| 2025-01-22 | 9.62 | 9.80 | 0.19 | 1.98% | 9.51 | 9.83 | 28046 | 2715 | 2.11% |
| 2025-01-21 | 9.68 | 9.61 | -0.10 | -1.03% | 9.51 | 9.73 | 17690 | 1697 | 1.33% |
| 2025-01-20 | 9.40 | 9.71 | 0.32 | 3.41% | 9.36 | 9.80 | 25205 | 2431 | 1.90% |
| 2025-01-17 | 9.30 | 9.39 | 0.07 | 0.75% | 9.24 | 9.43 | 12534 | 1172 | 0.94% |
| 2025-01-16 | 9.27 | 9.32 | 0.06 | 0.65% | 9.22 | 9.43 | 13940 | 1300 | 1.05% |
| 2025-01-15 | 9.20 | 9.26 | 0.08 | 0.87% | 9.20 | 9.34 | 17430 | 1614 | 1.31% |
| 2025-01-14 | 8.74 | 9.18 | 0.48 | 5.52% | 8.74 | 9.18 | 18816 | 1703 | 1.42% |
| 2025-01-13 | 8.70 | 8.70 | -0.08 | -0.91% | 8.48 | 8.75 | 17451 | 1507 | 1.31% |
| 2025-01-10 | 9.10 | 8.78 | -0.32 | -3.52% | 8.72 | 9.13 | 16053 | 1436 | 1.21% |
| 2025-01-09 | 9.12 | 9.10 | -0.06 | -0.66% | 9.07 | 9.29 | 13122 | 1202 | 0.99% |
| 2025-01-08 | 9.11 | 9.16 | 0.04 | 0.44% | 8.85 | 9.22 | 24284 | 2205 | 1.83% |
| 2025-01-07 | 8.93 | 9.12 | 0.17 | 1.90% | 8.78 | 9.12 | 23778 | 2133 | 1.79% |
| 2025-01-06 | 8.90 | 8.95 | 0.05 | 0.56% | 8.50 | 9.08 | 22912 | 2030 | 1.73% |
| 2025-01-03 | 9.23 | 8.90 | -0.32 | -3.47% | 8.90 | 9.38 | 31241 | 2846 | 2.35% |
| 2025-01-02 | 9.26 | 9.22 | -0.04 | -0.43% | 9.15 | 9.50 | 26505 | 2480 | 2.00% |
| 2024-12-31 | 9.52 | 9.26 | -0.17 | -1.80% | 9.24 | 9.53 | 16863 | 1578 | 1.27% |
| 2024-12-30 | 9.46 | 9.43 | -0.08 | -0.84% | 9.26 | 9.54 | 19080 | 1798 | 1.44% |
| 2024-12-27 | 9.41 | 9.51 | 0.10 | 1.06% | 9.40 | 9.63 | 18376 | 1749 | 1.38% |
| 2024-12-26 | 9.17 | 9.41 | 0.24 | 2.62% | 9.17 | 9.45 | 16812 | 1575 | 1.27% |
| 2024-12-25 | 9.47 | 9.17 | -0.33 | -3.47% | 9.01 | 9.59 | 24899 | 2281 | 1.88% |