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 | 11.45 | 11.49 | -0.07 | -0.61% | 11.36 | 11.69 | 187820 | 21601 | 2.06% |
| 2025-04-02 | 11.68 | 11.56 | -0.13 | -1.11% | 11.48 | 11.68 | 207931 | 24077 | 2.28% |
| 2025-04-01 | 11.20 | 11.69 | 0.56 | 5.03% | 11.10 | 11.75 | 316530 | 36180 | 3.46% |
| 2025-03-31 | 11.13 | 11.13 | 0.00 | 0.00% | 10.92 | 11.27 | 165205 | 18324 | 1.81% |
| 2025-03-28 | 11.31 | 11.13 | -0.22 | -1.94% | 11.12 | 11.46 | 169268 | 19034 | 1.85% |
| 2025-03-27 | 11.48 | 11.35 | -0.02 | -0.18% | 11.27 | 11.53 | 181332 | 20634 | 1.98% |
| 2025-03-26 | 11.15 | 11.37 | 0.11 | 0.98% | 11.15 | 11.43 | 152230 | 17253 | 1.66% |
| 2025-03-25 | 11.28 | 11.26 | -0.02 | -0.18% | 11.17 | 11.57 | 180198 | 20420 | 1.97% |
| 2025-03-24 | 11.25 | 11.28 | -0.05 | -0.44% | 11.02 | 11.39 | 224383 | 25097 | 2.45% |
| 2025-03-21 | 11.39 | 11.33 | -0.14 | -1.22% | 11.28 | 11.52 | 184440 | 20983 | 2.02% |
| 2025-03-20 | 11.51 | 11.47 | -0.02 | -0.17% | 11.41 | 11.69 | 163444 | 18869 | 1.79% |
| 2025-03-19 | 11.60 | 11.49 | -0.16 | -1.37% | 11.46 | 11.75 | 177024 | 20467 | 1.94% |
| 2025-03-18 | 11.73 | 11.65 | -0.04 | -0.34% | 11.61 | 11.97 | 230789 | 27079 | 2.52% |
| 2025-03-17 | 11.75 | 11.69 | -0.10 | -0.85% | 11.53 | 11.85 | 330768 | 38611 | 3.62% |
| 2025-03-14 | 11.35 | 11.79 | 0.48 | 4.24% | 11.09 | 11.89 | 366054 | 42168 | 4.00% |
| 2025-03-13 | 11.55 | 11.31 | -0.25 | -2.16% | 11.16 | 11.65 | 273770 | 31169 | 2.99% |
| 2025-03-12 | 11.31 | 11.56 | 0.38 | 3.40% | 11.29 | 11.80 | 442220 | 51240 | 4.83% |
| 2025-03-11 | 10.89 | 11.18 | 0.13 | 1.18% | 10.84 | 11.28 | 229095 | 25396 | 2.50% |
| 2025-03-10 | 11.20 | 11.05 | -0.12 | -1.07% | 11.03 | 11.28 | 170839 | 19009 | 1.87% |
| 2025-03-07 | 11.27 | 11.17 | -0.20 | -1.76% | 11.08 | 11.37 | 283834 | 31832 | 3.10% |
| 2025-03-06 | 11.33 | 11.37 | 0.07 | 0.62% | 11.20 | 11.49 | 447280 | 50798 | 4.89% |
| 2025-03-05 | 10.80 | 11.30 | 0.50 | 4.63% | 10.58 | 11.30 | 395762 | 43494 | 4.33% |
| 2025-03-04 | 10.65 | 10.80 | 0.08 | 0.75% | 10.62 | 10.87 | 164952 | 17766 | 1.80% |
| 2025-03-03 | 10.81 | 10.72 | -0.01 | -0.09% | 10.60 | 11.01 | 204929 | 22188 | 2.24% |
| 2025-02-28 | 11.14 | 10.73 | -0.50 | -4.45% | 10.73 | 11.20 | 258783 | 28286 | 2.83% |
| 2025-02-27 | 11.34 | 11.23 | -0.10 | -0.88% | 11.03 | 11.34 | 317901 | 35538 | 3.48% |
| 2025-02-26 | 11.14 | 11.33 | 0.23 | 2.07% | 11.05 | 11.36 | 342250 | 38401 | 3.74% |
| 2025-02-25 | 10.99 | 11.10 | -0.02 | -0.18% | 10.93 | 11.29 | 294172 | 32734 | 3.22% |
| 2025-02-24 | 10.99 | 11.12 | 0.04 | 0.36% | 10.81 | 11.30 | 343100 | 37971 | 3.75% |
| 2025-02-21 | 10.74 | 11.08 | 0.34 | 3.17% | 10.58 | 11.13 | 397230 | 43331 | 4.34% |
| 2025-02-20 | 10.61 | 10.74 | 0.13 | 1.23% | 10.54 | 10.79 | 224087 | 23990 | 2.45% |
| 2025-02-19 | 10.39 | 10.61 | 0.30 | 2.91% | 10.35 | 10.64 | 194708 | 20497 | 2.13% |
| 2025-02-18 | 10.96 | 10.31 | -0.62 | -5.67% | 10.27 | 10.96 | 303495 | 32291 | 3.32% |
| 2025-02-17 | 10.57 | 10.93 | 0.30 | 2.82% | 10.55 | 10.98 | 287075 | 31124 | 3.14% |
| 2025-02-14 | 10.79 | 10.63 | -0.24 | -2.21% | 10.57 | 10.94 | 285867 | 30641 | 3.12% |
| 2025-02-13 | 10.99 | 10.87 | -0.21 | -1.90% | 10.83 | 11.08 | 274047 | 29882 | 3.00% |
| 2025-02-12 | 11.00 | 11.08 | -0.32 | -2.81% | 10.72 | 11.14 | 567786 | 61965 | 6.21% |
| 2025-02-11 | 11.57 | 11.40 | -0.19 | -1.64% | 11.31 | 11.85 | 327554 | 37594 | 3.58% |
| 2025-02-10 | 11.64 | 11.59 | -0.07 | -0.60% | 11.41 | 11.66 | 346559 | 40003 | 3.79% |
| 2025-02-07 | 11.44 | 11.66 | 0.21 | 1.83% | 11.33 | 11.89 | 558806 | 64936 | 6.11% |
| 2025-02-06 | 10.82 | 11.45 | 0.56 | 5.14% | 10.71 | 11.48 | 456967 | 50996 | 5.00% |
| 2025-02-05 | 10.95 | 10.89 | -0.04 | -0.37% | 10.69 | 11.05 | 186350 | 20253 | 2.04% |
| 2025-01-27 | 11.21 | 10.93 | -0.09 | -0.82% | 10.85 | 11.27 | 194420 | 21488 | 2.13% |
| 2025-01-24 | 10.86 | 11.02 | 0.13 | 1.19% | 10.76 | 11.08 | 261568 | 28615 | 2.86% |
| 2025-01-23 | 11.18 | 10.89 | -0.11 | -1.00% | 10.89 | 11.28 | 313433 | 34776 | 3.43% |
| 2025-01-22 | 11.05 | 11.00 | -0.15 | -1.35% | 10.83 | 11.23 | 333967 | 36886 | 3.65% |
| 2025-01-21 | 10.91 | 11.15 | 0.59 | 5.59% | 10.82 | 11.44 | 581040 | 64603 | 6.35% |
| 2025-01-20 | 10.61 | 10.56 | 0.09 | 0.86% | 10.48 | 10.69 | 204273 | 21612 | 2.23% |
| 2025-01-17 | 10.51 | 10.47 | -0.05 | -0.48% | 10.35 | 10.63 | 192876 | 20221 | 2.11% |
| 2025-01-16 | 10.63 | 10.52 | -0.02 | -0.19% | 10.36 | 10.74 | 263151 | 27745 | 2.88% |
| 2025-01-15 | 10.52 | 10.54 | -0.14 | -1.31% | 10.39 | 10.78 | 294539 | 31064 | 3.22% |
| 2025-01-14 | 10.02 | 10.68 | 0.66 | 6.59% | 9.96 | 10.69 | 437910 | 45353 | 4.79% |
| 2025-01-13 | 9.65 | 10.02 | 0.31 | 3.19% | 9.50 | 10.08 | 278477 | 27420 | 3.04% |
| 2025-01-10 | 10.10 | 9.71 | -0.31 | -3.09% | 9.71 | 10.19 | 228518 | 22795 | 2.50% |
| 2025-01-09 | 10.10 | 10.02 | -0.10 | -0.99% | 9.99 | 10.31 | 245911 | 24960 | 2.69% |
| 2025-01-08 | 10.06 | 10.12 | 0.02 | 0.20% | 9.62 | 10.18 | 295846 | 29361 | 3.23% |
| 2025-01-07 | 9.72 | 10.10 | 0.41 | 4.23% | 9.70 | 10.10 | 280959 | 27772 | 3.07% |
| 2025-01-06 | 10.06 | 9.69 | -0.36 | -3.58% | 9.58 | 10.19 | 330929 | 32620 | 3.62% |
| 2025-01-03 | 10.26 | 10.05 | -0.10 | -0.99% | 9.83 | 10.48 | 360567 | 36517 | 3.94% |
| 2025-01-02 | 10.35 | 10.15 | -0.21 | -2.03% | 10.04 | 10.59 | 270221 | 27828 | 2.95% |
| 2024-12-31 | 10.95 | 10.36 | -0.64 | -5.82% | 10.35 | 11.09 | 273367 | 29098 | 2.99% |
| 2024-12-30 | 10.85 | 11.00 | 0.09 | 0.82% | 10.70 | 11.05 | 219043 | 23857 | 2.39% |
| 2024-12-27 | 10.71 | 10.91 | 0.11 | 1.02% | 10.71 | 11.25 | 259223 | 28534 | 2.83% |
| 2024-12-26 | 10.70 | 10.80 | 0.05 | 0.47% | 10.67 | 11.03 | 259263 | 28151 | 2.83% |
| 2024-12-25 | 11.32 | 10.75 | -0.66 | -5.78% | 10.46 | 11.39 | 386393 | 41723 | 4.22% |