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 | 10.26 | 10.24 | -0.17 | -1.63% | 10.16 | 10.49 | 186549 | 19232 | 3.08% |
| 2025-04-02 | 10.52 | 10.41 | -0.04 | -0.38% | 10.37 | 10.63 | 160780 | 16868 | 2.65% |
| 2025-04-01 | 10.58 | 10.45 | -0.03 | -0.29% | 10.45 | 10.70 | 211954 | 22400 | 3.50% |
| 2025-03-31 | 10.40 | 10.48 | -0.03 | -0.29% | 10.25 | 10.56 | 224452 | 23304 | 3.70% |
| 2025-03-28 | 10.81 | 10.51 | -0.30 | -2.78% | 10.50 | 10.86 | 319641 | 33963 | 5.27% |
| 2025-03-27 | 11.35 | 10.81 | -0.69 | -6.00% | 10.76 | 11.41 | 512587 | 56060 | 8.45% |
| 2025-03-26 | 11.26 | 11.50 | 0.06 | 0.52% | 11.24 | 11.80 | 485881 | 55816 | 8.01% |
| 2025-03-25 | 12.20 | 11.44 | -1.21 | -9.57% | 11.39 | 12.26 | 755115 | 89029 | 12.45% |
| 2025-03-24 | 13.00 | 12.65 | -0.15 | -1.17% | 12.06 | 13.28 | 1018101 | 129474 | 16.79% |
| 2025-03-21 | 12.65 | 12.80 | 0.40 | 3.23% | 12.63 | 13.71 | 1456461 | 191345 | 24.02% |
| 2025-03-20 | 12.10 | 12.40 | 0.26 | 2.14% | 11.95 | 12.62 | 696656 | 86344 | 11.49% |
| 2025-03-19 | 12.26 | 12.14 | -0.35 | -2.80% | 12.04 | 12.32 | 485949 | 59136 | 8.02% |
| 2025-03-18 | 11.94 | 12.49 | 0.59 | 4.96% | 11.93 | 12.55 | 850639 | 104826 | 14.03% |
| 2025-03-17 | 12.03 | 11.90 | 0.07 | 0.59% | 11.90 | 12.40 | 613268 | 74615 | 10.12% |
| 2025-03-14 | 11.73 | 11.83 | 0.34 | 2.96% | 11.30 | 12.05 | 531518 | 62274 | 8.77% |
| 2025-03-13 | 11.61 | 11.49 | -0.13 | -1.12% | 11.10 | 11.64 | 360130 | 40864 | 5.94% |
| 2025-03-12 | 11.83 | 11.62 | 0.10 | 0.87% | 11.61 | 11.94 | 394626 | 46527 | 6.51% |
| 2025-03-11 | 11.30 | 11.52 | -0.02 | -0.17% | 11.26 | 11.61 | 250473 | 28651 | 4.13% |
| 2025-03-10 | 11.58 | 11.54 | -0.04 | -0.35% | 11.40 | 11.74 | 247110 | 28583 | 4.08% |
| 2025-03-07 | 11.75 | 11.58 | -0.26 | -2.20% | 11.43 | 12.06 | 381578 | 44850 | 6.29% |
| 2025-03-06 | 11.61 | 11.84 | 0.26 | 2.25% | 11.58 | 12.00 | 396037 | 46832 | 6.53% |
| 2025-03-05 | 11.36 | 11.58 | 0.11 | 0.96% | 11.31 | 11.76 | 332476 | 38323 | 5.48% |
| 2025-03-04 | 11.07 | 11.47 | 0.29 | 2.59% | 11.01 | 11.53 | 318901 | 36344 | 5.26% |
| 2025-03-03 | 11.26 | 11.18 | 0.02 | 0.18% | 11.08 | 11.63 | 341487 | 38569 | 5.63% |
| 2025-02-28 | 12.01 | 11.16 | -0.98 | -8.07% | 11.08 | 12.10 | 520374 | 60061 | 8.58% |
| 2025-02-27 | 12.60 | 12.14 | -0.43 | -3.42% | 11.90 | 12.64 | 566964 | 69233 | 9.35% |
| 2025-02-26 | 12.51 | 12.57 | -0.33 | -2.56% | 12.38 | 12.75 | 767232 | 96126 | 12.65% |
| 2025-02-25 | 12.94 | 12.90 | 0.22 | 1.74% | 12.81 | 13.72 | 1196184 | 158285 | 19.73% |
| 2025-02-24 | 12.19 | 12.68 | 0.54 | 4.45% | 12.05 | 12.98 | 895666 | 112617 | 14.77% |
| 2025-02-21 | 11.97 | 12.14 | 0.14 | 1.17% | 11.73 | 12.21 | 513418 | 61566 | 8.47% |
| 2025-02-20 | 11.81 | 12.00 | 0.05 | 0.42% | 11.71 | 12.28 | 469831 | 56308 | 7.75% |
| 2025-02-19 | 11.83 | 11.95 | 0.12 | 1.01% | 11.83 | 12.11 | 465831 | 55757 | 7.68% |
| 2025-02-18 | 12.46 | 11.83 | -0.92 | -7.22% | 11.78 | 12.68 | 785239 | 95972 | 12.95% |
| 2025-02-17 | 12.05 | 12.75 | 0.89 | 7.50% | 11.98 | 13.11 | 1013581 | 126030 | 16.72% |
| 2025-02-14 | 11.71 | 11.86 | 0.12 | 1.02% | 11.52 | 11.98 | 443822 | 52234 | 7.32% |
| 2025-02-13 | 11.92 | 11.74 | -0.13 | -1.10% | 11.63 | 12.04 | 519366 | 61488 | 8.57% |
| 2025-02-12 | 11.56 | 11.87 | 0.22 | 1.89% | 11.50 | 11.90 | 497378 | 58380 | 8.20% |
| 2025-02-11 | 11.85 | 11.65 | -0.17 | -1.44% | 11.62 | 11.93 | 501215 | 58924 | 8.27% |
| 2025-02-10 | 11.68 | 11.82 | 0.28 | 2.43% | 11.42 | 11.88 | 727728 | 84956 | 12.00% |
| 2025-02-07 | 11.60 | 11.54 | -0.06 | -0.52% | 11.35 | 11.89 | 835886 | 96759 | 13.79% |
| 2025-02-06 | 10.32 | 11.60 | 1.25 | 12.08% | 10.22 | 11.60 | 785866 | 86537 | 12.96% |
| 2025-02-05 | 10.12 | 10.35 | 0.35 | 3.50% | 10.07 | 10.45 | 306773 | 31677 | 5.06% |
| 2025-01-27 | 10.53 | 10.00 | -0.49 | -4.67% | 9.98 | 10.58 | 326198 | 33193 | 5.38% |
| 2025-01-24 | 10.10 | 10.49 | 0.51 | 5.11% | 9.96 | 10.52 | 426548 | 44021 | 7.04% |
| 2025-01-23 | 10.28 | 9.98 | -0.12 | -1.19% | 9.97 | 10.58 | 333637 | 34419 | 5.50% |
| 2025-01-22 | 10.30 | 10.10 | -0.26 | -2.51% | 10.02 | 10.30 | 241715 | 24547 | 3.99% |
| 2025-01-21 | 10.65 | 10.36 | -0.26 | -2.45% | 10.22 | 10.75 | 340378 | 35323 | 5.61% |
| 2025-01-20 | 10.50 | 10.62 | 0.25 | 2.41% | 10.32 | 10.82 | 438009 | 46568 | 7.22% |
| 2025-01-17 | 10.49 | 10.37 | -0.21 | -1.98% | 10.33 | 10.63 | 349185 | 36494 | 5.76% |
| 2025-01-16 | 10.61 | 10.58 | 0.03 | 0.28% | 10.49 | 10.80 | 423658 | 45119 | 6.99% |
| 2025-01-15 | 10.73 | 10.55 | -0.22 | -2.04% | 10.50 | 10.83 | 383478 | 40717 | 6.33% |
| 2025-01-14 | 10.21 | 10.77 | 0.70 | 6.95% | 10.10 | 10.82 | 499194 | 52478 | 8.23% |
| 2025-01-13 | 9.88 | 10.07 | -0.14 | -1.37% | 9.69 | 10.29 | 360617 | 36030 | 5.95% |
| 2025-01-10 | 10.20 | 10.21 | -0.07 | -0.68% | 10.18 | 10.85 | 623291 | 65232 | 10.28% |
| 2025-01-09 | 10.00 | 10.28 | 0.20 | 1.98% | 9.96 | 10.50 | 423914 | 43559 | 6.99% |
| 2025-01-08 | 10.11 | 10.08 | -0.02 | -0.20% | 9.63 | 10.17 | 402378 | 40000 | 6.64% |
| 2025-01-07 | 9.76 | 10.10 | 0.50 | 5.21% | 9.70 | 10.10 | 371217 | 36847 | 6.12% |
| 2025-01-06 | 9.89 | 9.60 | -0.24 | -2.44% | 9.49 | 9.90 | 320060 | 30930 | 5.28% |
| 2025-01-03 | 10.65 | 9.84 | -0.75 | -7.08% | 9.77 | 10.78 | 461522 | 46688 | 7.61% |
| 2025-01-02 | 10.92 | 10.59 | -0.32 | -2.93% | 10.41 | 11.05 | 386396 | 41561 | 6.37% |
| 2024-12-31 | 11.75 | 10.91 | -0.77 | -6.59% | 10.84 | 11.82 | 509296 | 57129 | 8.40% |
| 2024-12-30 | 11.63 | 11.68 | -0.08 | -0.68% | 11.37 | 11.90 | 323439 | 37838 | 5.33% |
| 2024-12-27 | 11.90 | 11.76 | -0.01 | -0.08% | 11.68 | 12.12 | 411174 | 49007 | 6.78% |
| 2024-12-26 | 11.80 | 11.77 | -0.01 | -0.08% | 11.66 | 12.07 | 392849 | 46492 | 6.48% |
| 2024-12-25 | 12.21 | 11.78 | -0.47 | -3.84% | 11.38 | 12.21 | 579249 | 67916 | 9.55% |