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 | 10.21 | -0.15 | -1.45% | 10.15 | 10.53 | 73016 | 7521 | 1.14% |
| 2025-04-02 | 10.33 | 10.36 | -0.04 | -0.38% | 10.25 | 10.64 | 103230 | 10760 | 1.61% |
| 2025-04-01 | 10.20 | 10.40 | 0.24 | 2.36% | 10.19 | 10.65 | 133073 | 13944 | 2.07% |
| 2025-03-31 | 10.74 | 10.16 | -0.40 | -3.79% | 10.03 | 10.74 | 140449 | 14450 | 2.19% |
| 2025-03-28 | 10.43 | 10.56 | 0.13 | 1.25% | 10.40 | 10.68 | 110897 | 11685 | 1.73% |
| 2025-03-27 | 10.15 | 10.43 | 0.29 | 2.86% | 10.03 | 10.50 | 98982 | 10254 | 1.54% |
| 2025-03-26 | 10.15 | 10.14 | -0.03 | -0.29% | 10.05 | 10.30 | 43823 | 4459 | 0.68% |
| 2025-03-25 | 10.15 | 10.17 | 0.02 | 0.20% | 10.08 | 10.35 | 49003 | 5000 | 0.76% |
| 2025-03-24 | 10.21 | 10.15 | -0.07 | -0.68% | 10.00 | 10.25 | 72529 | 7341 | 1.13% |
| 2025-03-21 | 10.32 | 10.22 | -0.20 | -1.92% | 10.15 | 10.47 | 70867 | 7273 | 1.10% |
| 2025-03-20 | 10.33 | 10.42 | 0.06 | 0.58% | 10.20 | 10.48 | 74660 | 7735 | 1.16% |
| 2025-03-19 | 10.46 | 10.36 | -0.07 | -0.67% | 10.33 | 10.71 | 73907 | 7759 | 1.15% |
| 2025-03-18 | 10.50 | 10.43 | -0.07 | -0.67% | 10.31 | 10.58 | 83505 | 8721 | 1.30% |
| 2025-03-17 | 10.68 | 10.50 | -0.17 | -1.59% | 10.44 | 10.77 | 72597 | 7642 | 1.13% |
| 2025-03-14 | 10.49 | 10.67 | 0.07 | 0.66% | 10.31 | 10.68 | 108394 | 11397 | 1.69% |
| 2025-03-13 | 10.40 | 10.60 | 0.22 | 2.12% | 10.13 | 10.61 | 117728 | 12187 | 1.84% |
| 2025-03-12 | 10.45 | 10.38 | -0.02 | -0.19% | 10.30 | 10.57 | 106933 | 11151 | 1.67% |
| 2025-03-11 | 10.28 | 10.40 | -0.17 | -1.61% | 10.25 | 10.49 | 126347 | 13087 | 1.97% |
| 2025-03-10 | 11.05 | 10.57 | 0.07 | 0.67% | 10.36 | 11.16 | 220378 | 23445 | 3.44% |
| 2025-03-07 | 10.60 | 10.50 | -0.18 | -1.69% | 10.45 | 10.94 | 152549 | 16338 | 2.38% |
| 2025-03-06 | 10.34 | 10.68 | 0.36 | 3.49% | 10.31 | 10.82 | 160051 | 16925 | 2.50% |
| 2025-03-05 | 10.34 | 10.32 | -0.06 | -0.58% | 10.16 | 10.37 | 59076 | 6056 | 0.92% |
| 2025-03-04 | 10.17 | 10.38 | 0.13 | 1.27% | 10.10 | 10.46 | 73734 | 7619 | 1.15% |
| 2025-03-03 | 10.13 | 10.25 | 0.20 | 1.99% | 10.04 | 10.50 | 81048 | 8362 | 1.26% |
| 2025-02-28 | 10.44 | 10.05 | -0.39 | -3.74% | 10.00 | 10.45 | 102275 | 10405 | 1.59% |
| 2025-02-27 | 10.50 | 10.44 | -0.09 | -0.85% | 10.25 | 10.65 | 104349 | 10868 | 1.63% |
| 2025-02-26 | 10.53 | 10.53 | 0.00 | 0.00% | 10.35 | 10.59 | 124176 | 12987 | 1.94% |
| 2025-02-25 | 10.58 | 10.53 | -0.25 | -2.32% | 10.47 | 10.80 | 132616 | 14087 | 2.07% |
| 2025-02-24 | 10.94 | 10.78 | -0.11 | -1.01% | 10.61 | 10.94 | 145894 | 15669 | 2.27% |
| 2025-02-21 | 10.44 | 10.89 | 0.49 | 4.71% | 10.33 | 11.08 | 279184 | 29873 | 4.35% |
| 2025-02-20 | 10.18 | 10.40 | 0.20 | 1.96% | 10.15 | 10.64 | 175524 | 18247 | 2.74% |
| 2025-02-19 | 9.96 | 10.20 | 0.17 | 1.69% | 9.80 | 10.32 | 158407 | 16029 | 2.47% |
| 2025-02-18 | 10.50 | 10.03 | -0.57 | -5.38% | 10.00 | 10.60 | 216901 | 22188 | 3.38% |
| 2025-02-17 | 10.45 | 10.60 | 0.42 | 4.13% | 10.31 | 11.16 | 409637 | 43908 | 6.39% |
| 2025-02-14 | 9.57 | 10.18 | 0.62 | 6.49% | 9.57 | 10.38 | 310752 | 31378 | 4.85% |
| 2025-02-13 | 9.67 | 9.56 | -0.19 | -1.95% | 9.51 | 9.71 | 121617 | 11659 | 1.90% |
| 2025-02-12 | 9.34 | 9.75 | 0.36 | 3.83% | 9.22 | 10.11 | 209112 | 20299 | 3.26% |
| 2025-02-11 | 9.53 | 9.39 | -0.23 | -2.39% | 9.22 | 9.53 | 101315 | 9465 | 1.58% |
| 2025-02-10 | 9.05 | 9.62 | 0.68 | 7.61% | 9.05 | 9.65 | 158858 | 14935 | 2.48% |
| 2025-02-07 | 8.75 | 8.94 | 0.20 | 2.29% | 8.70 | 9.06 | 90327 | 8066 | 1.41% |
| 2025-02-06 | 8.76 | 8.74 | -0.03 | -0.34% | 8.57 | 8.81 | 70740 | 6139 | 1.10% |
| 2025-02-05 | 8.74 | 8.77 | 0.15 | 1.74% | 8.64 | 8.87 | 45343 | 3977 | 0.71% |
| 2025-01-27 | 8.68 | 8.62 | -0.05 | -0.58% | 8.60 | 8.80 | 26744 | 2327 | 0.42% |
| 2025-01-24 | 8.64 | 8.67 | 0.02 | 0.23% | 8.57 | 8.70 | 29698 | 2570 | 0.46% |
| 2025-01-23 | 8.68 | 8.65 | -0.01 | -0.12% | 8.65 | 8.85 | 36062 | 3157 | 0.56% |
| 2025-01-22 | 8.79 | 8.66 | -0.14 | -1.59% | 8.60 | 8.79 | 28183 | 2442 | 0.44% |
| 2025-01-21 | 8.89 | 8.80 | -0.05 | -0.56% | 8.70 | 8.95 | 37543 | 3291 | 0.59% |
| 2025-01-20 | 8.75 | 8.85 | 0.23 | 2.67% | 8.64 | 8.98 | 59994 | 5317 | 0.94% |
| 2025-01-17 | 8.58 | 8.62 | 0.04 | 0.47% | 8.48 | 8.73 | 34099 | 2930 | 0.53% |
| 2025-01-16 | 8.65 | 8.58 | 0.04 | 0.47% | 8.50 | 8.75 | 40257 | 3468 | 0.63% |
| 2025-01-15 | 8.71 | 8.54 | -0.16 | -1.84% | 8.49 | 8.71 | 38511 | 3299 | 0.60% |
| 2025-01-14 | 8.46 | 8.70 | 0.25 | 2.96% | 8.42 | 8.71 | 45756 | 3927 | 0.71% |
| 2025-01-13 | 8.37 | 8.45 | -0.04 | -0.47% | 8.20 | 8.51 | 49739 | 4170 | 0.78% |
| 2025-01-10 | 8.78 | 8.49 | -0.27 | -3.08% | 8.44 | 8.87 | 60032 | 5195 | 0.94% |
| 2025-01-09 | 8.82 | 8.76 | -0.36 | -3.95% | 8.60 | 9.00 | 91820 | 8123 | 1.43% |
| 2025-01-08 | 8.71 | 9.12 | 0.36 | 4.11% | 8.71 | 9.30 | 122776 | 11124 | 1.91% |
| 2025-01-07 | 8.75 | 8.76 | -0.05 | -0.57% | 8.50 | 8.84 | 51066 | 4426 | 0.80% |
| 2025-01-06 | 8.79 | 8.81 | 0.10 | 1.15% | 8.61 | 9.04 | 48988 | 4328 | 0.76% |
| 2025-01-03 | 8.96 | 8.71 | -0.25 | -2.79% | 8.67 | 9.07 | 57030 | 5069 | 0.89% |
| 2025-01-02 | 9.20 | 8.96 | -0.24 | -2.61% | 8.87 | 9.33 | 56756 | 5180 | 0.88% |
| 2024-12-31 | 9.45 | 9.20 | -0.22 | -2.34% | 9.19 | 9.48 | 42152 | 3911 | 0.66% |
| 2024-12-30 | 9.38 | 9.42 | 0.04 | 0.43% | 9.18 | 9.59 | 57924 | 5453 | 0.90% |
| 2024-12-27 | 9.16 | 9.38 | 0.21 | 2.29% | 9.11 | 9.53 | 67743 | 6355 | 1.05% |
| 2024-12-26 | 9.12 | 9.17 | -0.02 | -0.22% | 9.06 | 9.24 | 35217 | 3221 | 0.55% |
| 2024-12-25 | 9.35 | 9.19 | -0.06 | -0.65% | 9.14 | 9.44 | 47033 | 4353 | 0.73% |