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 | 10.63 | 10.78 | 0.04 | 0.37% | 10.61 | 10.84 | 34868 | 3748 | 1.72% |
| 2025-04-02 | 10.75 | 10.74 | 0.01 | 0.09% | 10.69 | 10.87 | 31314 | 3381 | 1.54% |
| 2025-04-01 | 10.72 | 10.73 | 0.10 | 0.94% | 10.64 | 10.85 | 35002 | 3766 | 1.72% |
| 2025-03-31 | 10.70 | 10.63 | -0.13 | -1.21% | 10.40 | 10.71 | 48535 | 5114 | 2.39% |
| 2025-03-28 | 10.92 | 10.76 | -0.15 | -1.37% | 10.76 | 11.02 | 34672 | 3768 | 1.71% |
| 2025-03-27 | 10.97 | 10.91 | -0.09 | -0.82% | 10.76 | 11.08 | 35848 | 3916 | 1.76% |
| 2025-03-26 | 10.91 | 11.00 | 0.08 | 0.73% | 10.80 | 11.10 | 33160 | 3657 | 1.63% |
| 2025-03-25 | 11.00 | 10.92 | -0.11 | -1.00% | 10.77 | 11.07 | 44456 | 4854 | 2.19% |
| 2025-03-24 | 11.47 | 11.03 | -0.44 | -3.84% | 10.71 | 11.53 | 75188 | 8321 | 3.70% |
| 2025-03-21 | 11.77 | 11.47 | -0.27 | -2.30% | 11.45 | 11.77 | 55881 | 6460 | 2.75% |
| 2025-03-20 | 11.87 | 11.74 | -0.12 | -1.01% | 11.72 | 11.93 | 50935 | 6019 | 2.51% |
| 2025-03-19 | 12.00 | 11.86 | -0.23 | -1.90% | 11.77 | 12.06 | 62738 | 7457 | 3.09% |
| 2025-03-18 | 12.14 | 12.09 | -0.03 | -0.25% | 11.96 | 12.26 | 76338 | 9244 | 3.76% |
| 2025-03-17 | 12.29 | 12.12 | -0.15 | -1.22% | 12.07 | 12.39 | 81050 | 9855 | 3.99% |
| 2025-03-14 | 11.93 | 12.27 | 0.35 | 2.94% | 11.64 | 12.50 | 119763 | 14466 | 5.90% |
| 2025-03-13 | 12.17 | 11.92 | -0.27 | -2.21% | 11.60 | 12.20 | 98866 | 11717 | 4.87% |
| 2025-03-12 | 12.08 | 12.19 | 0.20 | 1.67% | 12.02 | 12.31 | 90272 | 10995 | 4.44% |
| 2025-03-11 | 11.90 | 11.99 | -0.08 | -0.66% | 11.82 | 12.10 | 66865 | 7988 | 3.29% |
| 2025-03-10 | 12.40 | 12.07 | -0.08 | -0.66% | 11.90 | 12.40 | 90818 | 10974 | 4.47% |
| 2025-03-07 | 12.40 | 12.15 | -0.21 | -1.70% | 12.05 | 12.60 | 163050 | 20189 | 8.03% |
| 2025-03-06 | 11.98 | 12.36 | 0.44 | 3.69% | 11.97 | 12.44 | 181626 | 22267 | 8.94% |
| 2025-03-05 | 11.51 | 11.92 | 0.35 | 3.03% | 11.42 | 12.14 | 135281 | 15882 | 6.66% |
| 2025-03-04 | 11.21 | 11.57 | 0.23 | 2.03% | 11.20 | 11.60 | 64560 | 7422 | 3.18% |
| 2025-03-03 | 11.28 | 11.34 | 0.15 | 1.34% | 11.05 | 11.52 | 77138 | 8771 | 3.80% |
| 2025-02-28 | 11.88 | 11.19 | -0.79 | -6.59% | 11.11 | 11.95 | 125216 | 14378 | 6.16% |
| 2025-02-27 | 12.30 | 11.98 | -0.30 | -2.44% | 11.75 | 12.54 | 163634 | 19815 | 8.06% |
| 2025-02-26 | 12.28 | 12.28 | 0.05 | 0.41% | 12.11 | 12.36 | 107054 | 13082 | 5.27% |
| 2025-02-25 | 12.18 | 12.23 | -0.14 | -1.13% | 12.06 | 12.41 | 102346 | 12495 | 5.04% |
| 2025-02-24 | 12.60 | 12.37 | -0.32 | -2.52% | 12.22 | 12.61 | 134550 | 16649 | 6.62% |
| 2025-02-21 | 12.55 | 12.69 | 0.20 | 1.60% | 12.24 | 12.80 | 194082 | 24381 | 9.55% |
| 2025-02-20 | 12.44 | 12.49 | 0.08 | 0.64% | 12.26 | 12.62 | 149379 | 18599 | 7.35% |
| 2025-02-19 | 12.24 | 12.41 | 0.19 | 1.55% | 12.12 | 12.50 | 137474 | 17018 | 6.77% |
| 2025-02-18 | 12.88 | 12.22 | -0.98 | -7.42% | 12.18 | 13.00 | 251783 | 31670 | 12.40% |
| 2025-02-17 | 12.88 | 13.20 | 0.44 | 3.45% | 12.69 | 13.40 | 366662 | 48010 | 18.05% |
| 2025-02-14 | 12.28 | 12.76 | 0.48 | 3.91% | 12.13 | 12.84 | 305385 | 38361 | 15.03% |
| 2025-02-13 | 12.50 | 12.28 | -0.29 | -2.31% | 12.18 | 12.57 | 184344 | 22728 | 9.08% |
| 2025-02-12 | 12.63 | 12.57 | -0.08 | -0.63% | 12.43 | 12.69 | 225957 | 28332 | 11.12% |
| 2025-02-11 | 12.98 | 12.65 | -0.69 | -5.17% | 12.45 | 13.10 | 411054 | 52113 | 20.24% |
| 2025-02-10 | 11.76 | 13.34 | 1.51 | 12.76% | 11.75 | 14.20 | 544446 | 71071 | 26.80% |
| 2025-02-07 | 11.16 | 11.83 | 0.63 | 5.63% | 11.15 | 12.50 | 267689 | 31248 | 13.18% |
| 2025-02-06 | 11.05 | 11.20 | 0.13 | 1.17% | 10.96 | 11.23 | 104278 | 11588 | 5.13% |
| 2025-02-05 | 11.00 | 11.07 | 0.44 | 4.14% | 10.91 | 11.25 | 118328 | 13070 | 5.83% |
| 2025-01-27 | 10.84 | 10.63 | -0.14 | -1.30% | 10.60 | 11.18 | 81996 | 8845 | 4.04% |
| 2025-01-24 | 10.32 | 10.77 | 0.53 | 5.18% | 10.10 | 10.80 | 118894 | 12583 | 5.85% |
| 2025-01-23 | 10.30 | 10.24 | 0.10 | 0.99% | 10.24 | 10.64 | 96825 | 10134 | 4.77% |
| 2025-01-22 | 10.37 | 10.14 | -0.19 | -1.84% | 10.10 | 10.37 | 41896 | 4274 | 2.06% |
| 2025-01-21 | 10.45 | 10.33 | -0.09 | -0.86% | 10.23 | 10.58 | 59409 | 6156 | 2.92% |
| 2025-01-20 | 10.70 | 10.42 | 0.03 | 0.29% | 10.22 | 10.90 | 84256 | 8820 | 4.15% |
| 2025-01-17 | 10.47 | 10.39 | -0.10 | -0.95% | 10.27 | 10.50 | 47260 | 4923 | 2.33% |
| 2025-01-16 | 10.46 | 10.49 | 0.08 | 0.77% | 10.31 | 10.70 | 61102 | 6416 | 3.01% |
| 2025-01-15 | 10.50 | 10.41 | -0.09 | -0.86% | 10.36 | 10.62 | 73851 | 7728 | 3.64% |
| 2025-01-14 | 9.70 | 10.50 | 0.85 | 8.81% | 9.70 | 10.60 | 118126 | 12125 | 5.82% |
| 2025-01-13 | 9.51 | 9.65 | 0.00 | 0.00% | 9.24 | 9.80 | 59162 | 5648 | 2.91% |
| 2025-01-10 | 10.05 | 9.65 | -0.42 | -4.17% | 9.63 | 10.20 | 59090 | 5862 | 2.91% |
| 2025-01-09 | 9.99 | 10.07 | 0.02 | 0.20% | 9.96 | 10.23 | 56747 | 5736 | 2.79% |
| 2025-01-08 | 10.20 | 10.05 | -0.10 | -0.99% | 9.74 | 10.28 | 69994 | 7033 | 3.45% |
| 2025-01-07 | 9.78 | 10.15 | 0.39 | 4.00% | 9.74 | 10.16 | 66594 | 6652 | 3.28% |
| 2025-01-06 | 9.85 | 9.76 | -0.11 | -1.11% | 9.35 | 10.00 | 54603 | 5313 | 2.69% |
| 2025-01-03 | 10.53 | 9.87 | -0.65 | -6.18% | 9.78 | 10.69 | 88383 | 8911 | 4.35% |
| 2025-01-02 | 10.78 | 10.52 | -0.26 | -2.41% | 10.37 | 10.98 | 69082 | 7377 | 3.40% |
| 2024-12-31 | 11.30 | 10.78 | -0.43 | -3.84% | 10.75 | 11.38 | 64006 | 7038 | 3.15% |
| 2024-12-30 | 11.23 | 11.21 | -0.12 | -1.06% | 10.84 | 11.38 | 60558 | 6763 | 2.98% |
| 2024-12-27 | 11.18 | 11.33 | 0.15 | 1.34% | 11.12 | 11.59 | 79701 | 9103 | 3.92% |
| 2024-12-26 | 11.13 | 11.18 | 0.05 | 0.45% | 11.13 | 11.38 | 66053 | 7443 | 3.25% |
| 2024-12-25 | 11.45 | 11.13 | -0.44 | -3.80% | 10.80 | 11.52 | 99277 | 10998 | 4.89% |