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 | 10.06 | -0.36 | -3.45% | 10.05 | 10.51 | 196854 | 20099 | 3.11% |
| 2025-04-02 | 10.21 | 10.42 | 0.13 | 1.26% | 10.21 | 10.57 | 140943 | 14719 | 2.22% |
| 2025-04-01 | 10.40 | 10.29 | -0.03 | -0.29% | 10.27 | 10.45 | 122205 | 12659 | 1.93% |
| 2025-03-31 | 10.39 | 10.32 | -0.10 | -0.96% | 10.09 | 10.40 | 169549 | 17334 | 2.68% |
| 2025-03-28 | 10.68 | 10.42 | -0.19 | -1.79% | 10.41 | 10.75 | 153014 | 16123 | 2.41% |
| 2025-03-27 | 10.71 | 10.61 | -0.22 | -2.03% | 10.50 | 10.83 | 171086 | 18254 | 2.70% |
| 2025-03-26 | 10.55 | 10.83 | 0.19 | 1.79% | 10.55 | 10.98 | 179675 | 19516 | 2.83% |
| 2025-03-25 | 10.78 | 10.64 | -0.14 | -1.30% | 10.57 | 10.97 | 196921 | 21216 | 3.11% |
| 2025-03-24 | 11.27 | 10.78 | -0.54 | -4.77% | 10.41 | 11.39 | 397173 | 42898 | 6.27% |
| 2025-03-21 | 11.80 | 11.32 | -0.53 | -4.47% | 11.30 | 11.80 | 332528 | 38124 | 5.25% |
| 2025-03-20 | 11.98 | 11.85 | -0.12 | -1.00% | 11.80 | 12.14 | 351296 | 41929 | 5.54% |
| 2025-03-19 | 12.15 | 11.97 | -0.32 | -2.60% | 11.90 | 12.28 | 458581 | 55129 | 7.24% |
| 2025-03-18 | 11.75 | 12.29 | 0.75 | 6.50% | 11.74 | 12.34 | 881871 | 107290 | 13.91% |
| 2025-03-17 | 11.49 | 11.54 | 0.02 | 0.17% | 11.40 | 11.63 | 214099 | 24631 | 3.38% |
| 2025-03-14 | 11.32 | 11.52 | 0.13 | 1.14% | 11.16 | 11.59 | 242104 | 27654 | 3.82% |
| 2025-03-13 | 11.83 | 11.39 | -0.52 | -4.37% | 11.23 | 11.89 | 366685 | 41955 | 5.79% |
| 2025-03-12 | 12.08 | 11.91 | -0.17 | -1.41% | 11.85 | 12.11 | 397047 | 47433 | 6.26% |
| 2025-03-11 | 11.44 | 12.08 | 0.41 | 3.51% | 11.39 | 12.14 | 452881 | 53391 | 7.15% |
| 2025-03-10 | 11.61 | 11.67 | 0.01 | 0.09% | 11.44 | 11.90 | 273614 | 31886 | 4.32% |
| 2025-03-07 | 11.89 | 11.66 | -0.27 | -2.26% | 11.56 | 12.00 | 326375 | 38347 | 5.15% |
| 2025-03-06 | 11.69 | 11.93 | 0.28 | 2.40% | 11.62 | 12.37 | 467834 | 56199 | 7.38% |
| 2025-03-05 | 11.26 | 11.65 | 0.28 | 2.46% | 11.26 | 11.66 | 304630 | 34920 | 4.81% |
| 2025-03-04 | 11.01 | 11.37 | 0.25 | 2.25% | 10.96 | 11.46 | 292133 | 33093 | 4.61% |
| 2025-03-03 | 11.26 | 11.12 | -0.10 | -0.89% | 10.99 | 11.48 | 332874 | 37440 | 5.25% |
| 2025-02-28 | 12.00 | 11.22 | -0.92 | -7.58% | 11.17 | 12.17 | 513879 | 59484 | 8.11% |
| 2025-02-27 | 12.33 | 12.14 | -0.31 | -2.49% | 11.91 | 12.70 | 545005 | 66782 | 8.60% |
| 2025-02-26 | 12.62 | 12.45 | -0.04 | -0.32% | 12.31 | 12.74 | 551173 | 69131 | 8.70% |
| 2025-02-25 | 12.15 | 12.49 | 0.04 | 0.32% | 12.08 | 12.80 | 569437 | 71445 | 8.98% |
| 2025-02-24 | 12.66 | 12.45 | -0.21 | -1.66% | 12.20 | 12.68 | 529751 | 65833 | 8.36% |
| 2025-02-21 | 12.45 | 12.66 | -0.01 | -0.08% | 12.28 | 12.81 | 876750 | 110016 | 13.83% |
| 2025-02-20 | 12.08 | 12.67 | 0.53 | 4.37% | 12.08 | 12.84 | 1090487 | 136287 | 17.21% |
| 2025-02-19 | 11.35 | 12.14 | 0.76 | 6.68% | 11.35 | 12.35 | 853756 | 102224 | 13.47% |
| 2025-02-18 | 11.85 | 11.38 | -0.39 | -3.31% | 11.36 | 11.96 | 405743 | 47338 | 6.40% |
| 2025-02-17 | 11.59 | 11.77 | 0.25 | 2.17% | 11.59 | 11.94 | 409367 | 48295 | 6.46% |
| 2025-02-14 | 11.45 | 11.52 | -0.06 | -0.52% | 11.31 | 11.63 | 410993 | 47174 | 6.48% |
| 2025-02-13 | 11.88 | 11.58 | -0.33 | -2.77% | 11.58 | 12.01 | 505334 | 59402 | 7.97% |
| 2025-02-12 | 11.85 | 11.91 | -0.05 | -0.42% | 11.72 | 12.06 | 476750 | 56618 | 7.52% |
| 2025-02-11 | 11.90 | 11.96 | 0.09 | 0.76% | 11.66 | 12.18 | 597190 | 71356 | 9.42% |
| 2025-02-10 | 11.90 | 11.87 | -0.17 | -1.41% | 11.64 | 11.97 | 654008 | 77163 | 10.32% |
| 2025-02-07 | 12.07 | 12.04 | -0.21 | -1.71% | 11.85 | 12.64 | 1023341 | 123916 | 16.15% |
| 2025-02-06 | 11.60 | 12.25 | 0.53 | 4.52% | 11.31 | 12.30 | 912821 | 108895 | 14.40% |
| 2025-02-05 | 11.52 | 11.72 | 0.24 | 2.09% | 11.27 | 12.16 | 840482 | 99024 | 13.26% |
| 2025-01-27 | 11.10 | 11.48 | 0.55 | 5.03% | 10.88 | 12.49 | 920673 | 106688 | 14.53% |
| 2025-01-24 | 10.62 | 10.93 | 0.15 | 1.39% | 10.36 | 11.05 | 731296 | 78169 | 11.54% |
| 2025-01-23 | 10.13 | 10.78 | 0.84 | 8.45% | 10.10 | 10.88 | 769668 | 80567 | 12.14% |
| 2025-01-22 | 10.10 | 9.94 | -0.20 | -1.97% | 9.88 | 10.10 | 200096 | 19961 | 3.16% |
| 2025-01-21 | 10.14 | 10.14 | 0.11 | 1.10% | 9.91 | 10.24 | 253576 | 25566 | 4.00% |
| 2025-01-20 | 10.22 | 10.03 | -0.04 | -0.40% | 10.00 | 10.25 | 214778 | 21696 | 3.39% |
| 2025-01-17 | 10.05 | 10.07 | -0.02 | -0.20% | 9.94 | 10.19 | 233690 | 23550 | 3.69% |
| 2025-01-16 | 10.25 | 10.09 | -0.01 | -0.10% | 10.01 | 10.43 | 315630 | 32195 | 4.98% |
| 2025-01-15 | 10.21 | 10.10 | -0.07 | -0.69% | 10.00 | 10.31 | 320346 | 32450 | 5.05% |
| 2025-01-14 | 9.37 | 10.17 | 0.82 | 8.77% | 9.35 | 10.17 | 463370 | 45656 | 7.31% |
| 2025-01-13 | 9.04 | 9.35 | 0.05 | 0.54% | 8.96 | 9.53 | 263555 | 24385 | 4.15% |
| 2025-01-10 | 9.53 | 9.30 | -0.31 | -3.23% | 9.30 | 9.93 | 338555 | 32612 | 5.33% |
| 2025-01-09 | 9.46 | 9.61 | 0.05 | 0.52% | 9.41 | 9.78 | 286623 | 27645 | 4.51% |
| 2025-01-08 | 9.35 | 9.56 | 0.14 | 1.49% | 9.03 | 9.75 | 382103 | 35952 | 6.01% |
| 2025-01-07 | 9.00 | 9.42 | 0.49 | 5.49% | 8.93 | 9.45 | 283183 | 26089 | 4.45% |
| 2025-01-06 | 9.06 | 8.93 | -0.11 | -1.22% | 8.80 | 9.19 | 225439 | 20319 | 3.55% |
| 2025-01-03 | 9.72 | 9.04 | -0.66 | -6.80% | 8.99 | 9.83 | 332459 | 30900 | 5.23% |
| 2025-01-02 | 9.97 | 9.70 | -0.27 | -2.71% | 9.57 | 10.16 | 305694 | 30084 | 4.81% |
| 2024-12-31 | 10.50 | 9.97 | -0.42 | -4.04% | 9.95 | 10.50 | 233697 | 23745 | 3.68% |
| 2024-12-30 | 10.61 | 10.39 | -0.19 | -1.80% | 10.15 | 10.67 | 202542 | 21039 | 3.19% |
| 2024-12-27 | 10.44 | 10.58 | 0.15 | 1.44% | 10.44 | 10.83 | 297630 | 31734 | 4.68% |
| 2024-12-26 | 10.26 | 10.43 | 0.19 | 1.86% | 10.21 | 10.57 | 241326 | 25208 | 3.80% |