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 | 10.75 | 10.44 | -0.48 | -4.40% | 10.40 | 10.99 | 127049 | 13540 | 4.03% |
| 2025-04-02 | 10.80 | 10.92 | 0.08 | 0.74% | 10.58 | 11.04 | 87377 | 9509 | 2.77% |
| 2025-04-01 | 11.18 | 10.84 | -0.34 | -3.04% | 10.83 | 11.28 | 130275 | 14343 | 4.13% |
| 2025-03-31 | 11.38 | 11.18 | -0.46 | -3.95% | 10.69 | 11.56 | 191843 | 21143 | 6.08% |
| 2025-03-28 | 11.45 | 11.64 | 0.32 | 2.83% | 11.20 | 12.29 | 198853 | 23095 | 6.31% |
| 2025-03-27 | 11.88 | 11.32 | -0.68 | -5.67% | 11.09 | 11.92 | 230722 | 26292 | 7.32% |
| 2025-03-26 | 11.92 | 12.00 | -0.10 | -0.83% | 11.79 | 12.34 | 215947 | 26090 | 6.85% |
| 2025-03-25 | 11.99 | 12.10 | 0.11 | 0.92% | 11.74 | 12.33 | 300905 | 36348 | 9.54% |
| 2025-03-24 | 12.25 | 11.99 | -0.34 | -2.76% | 11.60 | 12.46 | 222085 | 26537 | 7.04% |
| 2025-03-21 | 13.08 | 12.33 | -0.83 | -6.31% | 12.27 | 13.15 | 338338 | 42571 | 10.73% |
| 2025-03-20 | 13.04 | 13.16 | 0.06 | 0.46% | 12.62 | 13.35 | 541337 | 70267 | 17.17% |
| 2025-03-19 | 11.00 | 13.10 | 2.03 | 18.34% | 10.95 | 13.28 | 663304 | 82510 | 21.04% |
| 2025-03-18 | 10.83 | 11.07 | 0.19 | 1.75% | 10.76 | 11.11 | 132394 | 14485 | 4.20% |
| 2025-03-17 | 10.82 | 10.88 | 0.02 | 0.18% | 10.65 | 10.94 | 96342 | 10395 | 3.06% |
| 2025-03-14 | 10.58 | 10.86 | 0.25 | 2.36% | 10.51 | 10.87 | 117015 | 12527 | 3.71% |
| 2025-03-13 | 11.18 | 10.61 | -0.63 | -5.60% | 10.44 | 11.21 | 197309 | 21148 | 6.26% |
| 2025-03-12 | 11.18 | 11.24 | 0.10 | 0.90% | 11.08 | 11.36 | 191032 | 21459 | 6.06% |
| 2025-03-11 | 11.03 | 11.14 | -0.07 | -0.62% | 10.89 | 11.38 | 165292 | 18374 | 5.24% |
| 2025-03-10 | 11.13 | 11.21 | 0.15 | 1.36% | 10.77 | 11.36 | 178112 | 19898 | 5.65% |
| 2025-03-07 | 11.22 | 11.06 | -0.20 | -1.78% | 10.92 | 11.38 | 210472 | 23439 | 6.68% |
| 2025-03-06 | 10.30 | 11.26 | 1.06 | 10.39% | 10.23 | 11.80 | 350771 | 39225 | 11.12% |
| 2025-03-05 | 10.18 | 10.20 | 0.00 | 0.00% | 9.97 | 10.28 | 111610 | 11272 | 3.54% |
| 2025-03-04 | 9.94 | 10.20 | 0.18 | 1.80% | 9.89 | 10.25 | 110592 | 11209 | 3.51% |
| 2025-03-03 | 10.44 | 10.02 | -0.48 | -4.57% | 9.94 | 10.65 | 189045 | 19226 | 6.00% |
| 2025-02-28 | 11.50 | 10.50 | -0.99 | -8.62% | 10.46 | 11.63 | 251937 | 27323 | 7.99% |
| 2025-02-27 | 11.17 | 11.49 | 0.36 | 3.23% | 11.17 | 12.12 | 346952 | 40336 | 11.00% |
| 2025-02-26 | 10.90 | 11.13 | 0.23 | 2.11% | 10.88 | 11.40 | 280699 | 31475 | 8.90% |
| 2025-02-25 | 10.73 | 10.90 | -0.11 | -1.00% | 10.70 | 11.20 | 205864 | 22581 | 6.53% |
| 2025-02-24 | 10.72 | 11.01 | 0.29 | 2.71% | 10.46 | 11.23 | 298671 | 32697 | 9.47% |
| 2025-02-21 | 10.58 | 10.72 | -0.01 | -0.09% | 10.51 | 10.86 | 219721 | 23400 | 6.97% |
| 2025-02-20 | 10.25 | 10.73 | 0.45 | 4.38% | 10.09 | 10.81 | 276434 | 29089 | 8.77% |
| 2025-02-19 | 9.70 | 10.28 | 0.59 | 6.09% | 9.68 | 10.28 | 194021 | 19579 | 6.15% |
| 2025-02-18 | 10.16 | 9.69 | -0.60 | -5.83% | 9.65 | 10.16 | 146351 | 14506 | 4.64% |
| 2025-02-17 | 10.22 | 10.29 | -0.08 | -0.77% | 9.86 | 10.33 | 190672 | 19185 | 6.05% |
| 2025-02-14 | 10.23 | 10.37 | 0.13 | 1.27% | 10.15 | 10.80 | 219240 | 22941 | 6.95% |
| 2025-02-13 | 10.68 | 10.24 | -0.54 | -5.01% | 10.21 | 10.75 | 221173 | 22992 | 7.01% |
| 2025-02-12 | 10.04 | 10.78 | 0.73 | 7.26% | 9.92 | 11.09 | 319283 | 33744 | 10.13% |
| 2025-02-11 | 10.11 | 10.05 | -0.08 | -0.79% | 9.90 | 10.11 | 107485 | 10761 | 3.41% |
| 2025-02-10 | 10.21 | 10.13 | -0.08 | -0.78% | 9.94 | 10.23 | 137801 | 13889 | 4.37% |
| 2025-02-07 | 10.18 | 10.21 | -0.01 | -0.10% | 10.01 | 10.48 | 197246 | 20205 | 6.26% |
| 2025-02-06 | 9.60 | 10.22 | 0.61 | 6.35% | 9.51 | 10.31 | 197202 | 19913 | 6.25% |
| 2025-02-05 | 9.60 | 9.61 | 0.18 | 1.91% | 9.44 | 9.68 | 108117 | 10367 | 3.43% |
| 2025-01-27 | 10.13 | 9.43 | -0.68 | -6.73% | 9.37 | 10.18 | 151592 | 14611 | 4.81% |
| 2025-01-24 | 9.71 | 10.11 | 0.23 | 2.33% | 9.63 | 10.18 | 135564 | 13539 | 4.30% |
| 2025-01-23 | 10.06 | 9.88 | -0.03 | -0.30% | 9.88 | 10.48 | 194893 | 19823 | 6.18% |
| 2025-01-22 | 10.51 | 9.91 | -0.83 | -7.73% | 9.83 | 10.51 | 242062 | 24306 | 7.68% |
| 2025-01-21 | 11.12 | 10.74 | -0.31 | -2.81% | 10.32 | 11.15 | 242672 | 25843 | 7.70% |
| 2025-01-20 | 10.89 | 11.05 | 0.25 | 2.31% | 10.81 | 11.26 | 164656 | 18095 | 5.22% |
| 2025-01-17 | 11.17 | 10.80 | -0.55 | -4.85% | 10.74 | 11.49 | 209030 | 22975 | 6.63% |
| 2025-01-16 | 11.35 | 11.35 | 0.06 | 0.53% | 10.94 | 11.88 | 285250 | 32685 | 9.05% |
| 2025-01-15 | 11.48 | 11.29 | -0.40 | -3.42% | 11.24 | 11.66 | 246397 | 28081 | 7.81% |
| 2025-01-14 | 10.86 | 11.69 | 0.89 | 8.24% | 10.63 | 11.90 | 370163 | 42350 | 11.74% |
| 2025-01-13 | 10.20 | 10.80 | -0.07 | -0.64% | 10.12 | 11.17 | 224923 | 24012 | 7.13% |
| 2025-01-10 | 10.85 | 10.87 | -0.05 | -0.46% | 10.66 | 11.47 | 318594 | 35319 | 10.10% |
| 2025-01-09 | 10.71 | 10.92 | 0.22 | 2.06% | 10.51 | 11.25 | 295829 | 32498 | 9.38% |
| 2025-01-08 | 10.63 | 10.70 | 0.13 | 1.23% | 10.01 | 10.90 | 280389 | 29348 | 8.89% |
| 2025-01-07 | 9.75 | 10.57 | 0.82 | 8.41% | 9.54 | 10.66 | 247651 | 24901 | 7.85% |
| 2025-01-06 | 10.30 | 9.75 | -0.68 | -6.52% | 9.40 | 10.30 | 225732 | 22105 | 7.16% |
| 2025-01-03 | 10.30 | 10.43 | -0.12 | -1.14% | 9.92 | 10.99 | 293915 | 30603 | 9.32% |
| 2025-01-02 | 11.02 | 10.55 | -0.41 | -3.74% | 10.38 | 11.48 | 298561 | 32739 | 9.47% |
| 2024-12-31 | 10.89 | 10.96 | -0.01 | -0.09% | 10.75 | 12.00 | 365296 | 41145 | 11.59% |
| 2024-12-30 | 10.27 | 10.97 | 0.66 | 6.40% | 10.00 | 11.20 | 349073 | 37111 | 11.07% |
| 2024-12-27 | 10.53 | 10.31 | -0.38 | -3.55% | 10.25 | 10.61 | 230939 | 24073 | 7.32% |
| 2024-12-26 | 10.48 | 10.69 | 0.09 | 0.85% | 10.38 | 10.97 | 289339 | 30918 | 9.18% |
| 2024-12-25 | 11.25 | 10.60 | -1.09 | -9.32% | 10.30 | 11.30 | 349152 | 37482 | 11.07% |