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 | 10.40 | 10.30 | -0.19 | -1.81% | 10.27 | 10.63 | 75952 | 7928 | 1.57% |
| 2025-04-02 | 10.37 | 10.49 | 0.04 | 0.38% | 10.37 | 11.03 | 129244 | 13885 | 2.67% |
| 2025-04-01 | 10.01 | 10.45 | 0.46 | 4.60% | 9.99 | 10.60 | 118248 | 12171 | 2.45% |
| 2025-03-31 | 10.17 | 9.99 | -0.38 | -3.66% | 9.97 | 10.32 | 87750 | 8811 | 1.81% |
| 2025-03-28 | 10.39 | 10.37 | -0.02 | -0.19% | 10.14 | 10.49 | 82047 | 8462 | 1.70% |
| 2025-03-27 | 10.16 | 10.39 | 0.16 | 1.56% | 10.12 | 10.50 | 103338 | 10700 | 2.14% |
| 2025-03-26 | 10.10 | 10.23 | 0.03 | 0.29% | 10.05 | 10.33 | 66896 | 6849 | 1.38% |
| 2025-03-25 | 10.54 | 10.20 | -0.33 | -3.13% | 10.04 | 10.58 | 117376 | 12087 | 2.43% |
| 2025-03-24 | 10.95 | 10.53 | -0.53 | -4.79% | 10.28 | 10.98 | 147671 | 15642 | 3.05% |
| 2025-03-21 | 11.05 | 11.06 | -0.04 | -0.36% | 10.84 | 11.38 | 203455 | 22609 | 4.21% |
| 2025-03-20 | 11.25 | 11.10 | -0.22 | -1.94% | 11.06 | 11.32 | 110122 | 12301 | 2.28% |
| 2025-03-19 | 11.50 | 11.32 | -0.30 | -2.58% | 11.22 | 11.51 | 130715 | 14827 | 2.70% |
| 2025-03-18 | 11.88 | 11.62 | -0.20 | -1.69% | 11.40 | 11.90 | 181364 | 21048 | 3.75% |
| 2025-03-17 | 11.82 | 11.82 | 0.00 | 0.00% | 11.67 | 11.94 | 130938 | 15461 | 2.71% |
| 2025-03-14 | 11.99 | 11.82 | -0.21 | -1.75% | 11.48 | 11.99 | 228569 | 26858 | 4.73% |
| 2025-03-13 | 12.28 | 12.03 | -0.20 | -1.64% | 11.71 | 12.38 | 325495 | 39137 | 6.73% |
| 2025-03-12 | 11.65 | 12.23 | 0.67 | 5.80% | 11.57 | 12.42 | 509724 | 61798 | 10.54% |
| 2025-03-11 | 12.00 | 11.56 | -0.81 | -6.55% | 11.33 | 12.10 | 532435 | 61975 | 11.01% |
| 2025-03-10 | 10.38 | 12.37 | 2.06 | 19.98% | 10.30 | 12.37 | 284703 | 34035 | 5.89% |
| 2025-03-07 | 10.39 | 10.31 | -0.16 | -1.53% | 10.05 | 10.45 | 126985 | 12969 | 2.63% |
| 2025-03-06 | 10.30 | 10.47 | 0.19 | 1.85% | 10.30 | 10.58 | 103774 | 10848 | 2.15% |
| 2025-03-05 | 10.35 | 10.28 | -0.13 | -1.25% | 10.04 | 10.49 | 111118 | 11347 | 2.30% |
| 2025-03-04 | 10.28 | 10.41 | 0.05 | 0.48% | 10.20 | 10.42 | 72187 | 7459 | 1.49% |
| 2025-03-03 | 10.49 | 10.36 | -0.09 | -0.86% | 10.26 | 10.67 | 89328 | 9367 | 1.85% |
| 2025-02-28 | 11.01 | 10.45 | -0.66 | -5.94% | 10.43 | 11.08 | 126255 | 13479 | 2.61% |
| 2025-02-27 | 10.99 | 11.11 | 0.11 | 1.00% | 10.94 | 11.38 | 124607 | 13868 | 2.58% |
| 2025-02-26 | 11.25 | 11.00 | -0.19 | -1.70% | 10.92 | 11.27 | 110807 | 12278 | 2.29% |
| 2025-02-25 | 11.06 | 11.19 | -0.15 | -1.32% | 11.00 | 11.45 | 128672 | 14476 | 2.66% |
| 2025-02-24 | 11.44 | 11.34 | 0.11 | 0.98% | 11.11 | 11.44 | 134939 | 15206 | 2.79% |
| 2025-02-21 | 10.94 | 11.23 | 0.43 | 3.98% | 10.71 | 11.40 | 168834 | 18677 | 3.49% |
| 2025-02-20 | 10.90 | 10.80 | -0.05 | -0.46% | 10.67 | 10.91 | 91068 | 9821 | 1.88% |
| 2025-02-19 | 10.75 | 10.85 | 0.25 | 2.36% | 10.65 | 11.05 | 107550 | 11681 | 2.22% |
| 2025-02-18 | 11.16 | 10.60 | -0.66 | -5.86% | 10.58 | 11.17 | 166730 | 18111 | 3.45% |
| 2025-02-17 | 11.92 | 11.26 | -0.15 | -1.31% | 11.15 | 11.97 | 205833 | 23441 | 4.26% |
| 2025-02-14 | 11.08 | 11.41 | 0.20 | 1.78% | 10.95 | 11.58 | 280383 | 31748 | 5.80% |
| 2025-02-13 | 10.75 | 11.21 | 0.40 | 3.70% | 10.50 | 11.62 | 266107 | 29473 | 5.50% |
| 2025-02-12 | 10.60 | 10.81 | 0.15 | 1.41% | 10.60 | 10.98 | 129015 | 13939 | 2.67% |
| 2025-02-11 | 10.78 | 10.66 | -0.29 | -2.65% | 10.56 | 10.85 | 138001 | 14740 | 2.85% |
| 2025-02-10 | 10.50 | 10.95 | 0.47 | 4.48% | 10.49 | 10.99 | 198841 | 21426 | 4.11% |
| 2025-02-07 | 10.14 | 10.48 | 0.36 | 3.56% | 10.03 | 10.74 | 209589 | 21868 | 4.33% |
| 2025-02-06 | 9.70 | 10.12 | 0.38 | 3.90% | 9.61 | 10.20 | 126207 | 12569 | 2.61% |
| 2025-02-05 | 9.47 | 9.74 | 0.29 | 3.07% | 9.47 | 9.87 | 86684 | 8429 | 1.79% |
| 2025-01-27 | 9.84 | 9.45 | -0.32 | -3.28% | 9.45 | 9.92 | 73924 | 7108 | 1.53% |
| 2025-01-24 | 9.68 | 9.77 | 0.08 | 0.83% | 9.63 | 9.85 | 68058 | 6640 | 1.41% |
| 2025-01-23 | 9.83 | 9.69 | 0.06 | 0.62% | 9.67 | 10.11 | 84873 | 8384 | 1.76% |
| 2025-01-22 | 9.80 | 9.63 | -0.17 | -1.73% | 9.60 | 9.80 | 56991 | 5520 | 1.18% |
| 2025-01-21 | 10.01 | 9.80 | -0.16 | -1.61% | 9.66 | 10.05 | 69887 | 6860 | 1.45% |
| 2025-01-20 | 9.95 | 9.96 | 0.24 | 2.47% | 9.72 | 10.09 | 80796 | 8011 | 1.67% |
| 2025-01-17 | 9.78 | 9.72 | -0.06 | -0.61% | 9.54 | 9.85 | 66819 | 6467 | 1.38% |
| 2025-01-16 | 9.81 | 9.78 | 0.08 | 0.82% | 9.64 | 10.08 | 84527 | 8334 | 1.75% |
| 2025-01-15 | 9.83 | 9.70 | -0.14 | -1.42% | 9.65 | 9.94 | 81468 | 7962 | 1.68% |
| 2025-01-14 | 9.43 | 9.84 | 0.49 | 5.24% | 9.40 | 9.85 | 103680 | 10040 | 2.14% |
| 2025-01-13 | 9.06 | 9.35 | 0.20 | 2.19% | 8.84 | 9.38 | 95066 | 8686 | 1.97% |
| 2025-01-10 | 9.51 | 9.15 | -0.42 | -4.39% | 9.13 | 9.69 | 79366 | 7485 | 1.64% |
| 2025-01-09 | 9.50 | 9.57 | 0.00 | 0.00% | 9.47 | 9.72 | 65927 | 6328 | 1.36% |
| 2025-01-08 | 9.55 | 9.57 | -0.03 | -0.31% | 9.19 | 9.72 | 101892 | 9677 | 2.11% |
| 2025-01-07 | 9.20 | 9.60 | 0.43 | 4.69% | 9.16 | 9.62 | 98530 | 9241 | 2.04% |
| 2025-01-06 | 9.39 | 9.17 | -0.23 | -2.45% | 9.02 | 9.44 | 95251 | 8812 | 1.97% |
| 2025-01-03 | 10.01 | 9.40 | -0.55 | -5.53% | 9.36 | 10.13 | 117190 | 11321 | 2.42% |
| 2025-01-02 | 10.19 | 9.95 | -0.29 | -2.83% | 9.80 | 10.45 | 103293 | 10411 | 2.14% |
| 2024-12-31 | 10.66 | 10.24 | -0.38 | -3.58% | 10.24 | 10.73 | 87678 | 9136 | 1.81% |
| 2024-12-30 | 10.83 | 10.62 | -0.27 | -2.48% | 10.40 | 10.95 | 97052 | 10346 | 2.01% |
| 2024-12-27 | 10.81 | 10.89 | 0.00 | 0.00% | 10.78 | 11.21 | 103212 | 11363 | 2.13% |
| 2024-12-26 | 10.76 | 10.89 | 0.12 | 1.11% | 10.70 | 11.25 | 97369 | 10684 | 2.01% |