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 | 10.66 | 10.79 | 0.07 | 0.65% | 10.57 | 10.87 | 29410 | 3157 | 2.17% |
| 2025-04-02 | 10.58 | 10.72 | 0.09 | 0.85% | 10.45 | 10.92 | 26323 | 2834 | 1.94% |
| 2025-04-01 | 10.49 | 10.63 | 0.15 | 1.43% | 10.49 | 10.80 | 25304 | 2700 | 1.86% |
| 2025-03-31 | 10.48 | 10.48 | -0.14 | -1.32% | 10.19 | 10.49 | 29804 | 3079 | 2.20% |
| 2025-03-28 | 10.66 | 10.62 | -0.11 | -1.03% | 10.41 | 10.80 | 36955 | 3919 | 2.72% |
| 2025-03-27 | 10.84 | 10.73 | -0.07 | -0.65% | 10.56 | 10.91 | 36632 | 3930 | 2.70% |
| 2025-03-26 | 10.33 | 10.80 | 0.47 | 4.55% | 10.29 | 10.94 | 50195 | 5377 | 3.70% |
| 2025-03-25 | 10.17 | 10.33 | 0.10 | 0.98% | 10.10 | 10.40 | 38362 | 3936 | 2.83% |
| 2025-03-24 | 10.75 | 10.23 | -0.58 | -5.37% | 10.01 | 10.88 | 60218 | 6231 | 4.44% |
| 2025-03-21 | 11.02 | 10.81 | -0.20 | -1.82% | 10.72 | 11.02 | 43290 | 4696 | 3.19% |
| 2025-03-20 | 10.97 | 11.01 | 0.04 | 0.36% | 10.89 | 11.08 | 42205 | 4641 | 3.11% |
| 2025-03-19 | 11.01 | 10.97 | -0.09 | -0.81% | 10.84 | 11.08 | 35769 | 3915 | 2.63% |
| 2025-03-18 | 10.98 | 11.06 | 0.05 | 0.45% | 10.88 | 11.07 | 38677 | 4245 | 2.85% |
| 2025-03-17 | 10.79 | 11.01 | 0.21 | 1.94% | 10.76 | 11.09 | 58587 | 6417 | 4.32% |
| 2025-03-14 | 10.69 | 10.80 | 0.10 | 0.93% | 10.53 | 10.82 | 38557 | 4133 | 2.84% |
| 2025-03-13 | 10.76 | 10.70 | -0.16 | -1.47% | 10.57 | 10.87 | 41985 | 4483 | 3.09% |
| 2025-03-12 | 10.81 | 10.86 | 0.11 | 1.02% | 10.60 | 11.01 | 66063 | 7130 | 4.87% |
| 2025-03-11 | 10.52 | 10.75 | 0.13 | 1.22% | 10.39 | 10.81 | 48356 | 5164 | 3.56% |
| 2025-03-10 | 10.57 | 10.62 | 0.03 | 0.28% | 10.52 | 10.70 | 38839 | 4124 | 2.86% |
| 2025-03-07 | 10.67 | 10.59 | -0.12 | -1.12% | 10.48 | 10.74 | 53844 | 5711 | 3.97% |
| 2025-03-06 | 10.84 | 10.71 | -0.02 | -0.19% | 10.57 | 10.92 | 82577 | 8887 | 6.08% |
| 2025-03-05 | 10.69 | 10.73 | -0.07 | -0.65% | 10.45 | 10.86 | 99387 | 10587 | 7.32% |
| 2025-03-04 | 10.13 | 10.80 | 0.64 | 6.30% | 10.09 | 11.58 | 128851 | 13846 | 9.49% |
| 2025-03-03 | 10.18 | 10.16 | 0.19 | 1.91% | 10.01 | 10.35 | 36590 | 3734 | 2.69% |
| 2025-02-28 | 10.37 | 9.97 | -0.41 | -3.95% | 9.97 | 10.39 | 21170 | 2141 | 1.56% |
| 2025-02-27 | 10.35 | 10.38 | -0.02 | -0.19% | 10.11 | 10.43 | 29140 | 2995 | 2.15% |
| 2025-02-26 | 10.29 | 10.40 | 0.09 | 0.87% | 10.24 | 10.44 | 29371 | 3042 | 2.16% |
| 2025-02-25 | 10.32 | 10.31 | -0.11 | -1.06% | 10.22 | 10.65 | 36672 | 3807 | 2.70% |
| 2025-02-24 | 10.32 | 10.42 | 0.15 | 1.46% | 10.06 | 10.50 | 37097 | 3843 | 2.73% |
| 2025-02-21 | 10.26 | 10.27 | -0.03 | -0.29% | 10.17 | 10.37 | 24443 | 2510 | 1.80% |
| 2025-02-20 | 10.15 | 10.30 | 0.18 | 1.78% | 10.15 | 10.37 | 25797 | 2647 | 1.90% |
| 2025-02-19 | 9.86 | 10.12 | 0.26 | 2.64% | 9.79 | 10.16 | 26296 | 2646 | 1.94% |
| 2025-02-18 | 10.02 | 9.86 | -0.22 | -2.18% | 9.80 | 10.18 | 27464 | 2744 | 2.02% |
| 2025-02-17 | 9.90 | 10.08 | 0.23 | 2.34% | 9.85 | 10.08 | 25227 | 2527 | 1.86% |
| 2025-02-14 | 9.85 | 9.85 | 0.04 | 0.41% | 9.72 | 9.95 | 18840 | 1857 | 1.39% |
| 2025-02-13 | 10.08 | 9.81 | -0.24 | -2.39% | 9.81 | 10.10 | 27239 | 2693 | 2.01% |
| 2025-02-12 | 10.08 | 10.05 | -0.02 | -0.20% | 9.92 | 10.13 | 18751 | 1878 | 1.38% |
| 2025-02-11 | 10.11 | 10.07 | -0.04 | -0.40% | 9.96 | 10.14 | 19591 | 1968 | 1.44% |
| 2025-02-10 | 9.96 | 10.11 | 0.16 | 1.61% | 9.90 | 10.12 | 24128 | 2423 | 1.78% |
| 2025-02-07 | 9.99 | 9.95 | 0.01 | 0.10% | 9.82 | 10.11 | 24810 | 2481 | 1.83% |
| 2025-02-06 | 9.76 | 9.94 | 0.21 | 2.16% | 9.67 | 9.97 | 23770 | 2340 | 1.75% |
| 2025-02-05 | 9.58 | 9.73 | 0.23 | 2.42% | 9.50 | 9.76 | 20500 | 1984 | 1.51% |
| 2025-01-27 | 9.60 | 9.50 | -0.10 | -1.04% | 9.50 | 9.77 | 18229 | 1751 | 1.34% |
| 2025-01-24 | 9.51 | 9.60 | 0.10 | 1.05% | 9.39 | 9.63 | 25570 | 2438 | 1.88% |
| 2025-01-23 | 9.58 | 9.50 | 0.05 | 0.53% | 9.50 | 9.77 | 22719 | 2190 | 1.67% |
| 2025-01-22 | 9.44 | 9.45 | -0.08 | -0.84% | 9.35 | 9.56 | 21194 | 2005 | 1.56% |
| 2025-01-21 | 9.62 | 9.53 | -0.04 | -0.42% | 9.31 | 9.68 | 18337 | 1737 | 1.35% |
| 2025-01-20 | 9.35 | 9.57 | 0.22 | 2.35% | 9.22 | 9.63 | 23161 | 2201 | 1.71% |
| 2025-01-17 | 9.25 | 9.35 | 0.06 | 0.65% | 9.22 | 9.41 | 15455 | 1440 | 1.14% |
| 2025-01-16 | 9.34 | 9.29 | 0.03 | 0.32% | 9.21 | 9.49 | 19600 | 1832 | 1.44% |
| 2025-01-15 | 9.41 | 9.26 | -0.10 | -1.07% | 9.21 | 9.42 | 26155 | 2433 | 1.93% |
| 2025-01-14 | 8.94 | 9.36 | 0.48 | 5.41% | 8.83 | 9.37 | 24807 | 2283 | 1.83% |
| 2025-01-13 | 8.65 | 8.88 | 0.15 | 1.72% | 8.47 | 8.98 | 27172 | 2382 | 2.00% |
| 2025-01-10 | 9.07 | 8.73 | -0.34 | -3.75% | 8.73 | 9.18 | 26966 | 2410 | 1.99% |
| 2025-01-09 | 8.97 | 9.07 | 0.04 | 0.44% | 8.97 | 9.21 | 22560 | 2052 | 1.66% |
| 2025-01-08 | 9.10 | 9.03 | -0.08 | -0.88% | 8.74 | 9.20 | 30329 | 2725 | 2.23% |
| 2025-01-07 | 8.82 | 9.11 | 0.36 | 4.11% | 8.75 | 9.14 | 30465 | 2735 | 2.24% |
| 2025-01-06 | 8.72 | 8.75 | -0.07 | -0.79% | 8.36 | 8.96 | 28212 | 2453 | 2.08% |
| 2025-01-03 | 9.33 | 8.82 | -0.51 | -5.47% | 8.80 | 9.48 | 39952 | 3611 | 2.94% |
| 2025-01-02 | 9.52 | 9.33 | -0.26 | -2.71% | 9.23 | 9.79 | 31745 | 3018 | 2.34% |
| 2024-12-31 | 9.98 | 9.59 | -0.37 | -3.71% | 9.53 | 10.04 | 30258 | 2940 | 2.23% |
| 2024-12-30 | 10.07 | 9.96 | -0.15 | -1.48% | 9.66 | 10.07 | 28306 | 2798 | 2.08% |
| 2024-12-27 | 10.06 | 10.11 | 0.11 | 1.10% | 9.94 | 10.34 | 24437 | 2491 | 1.80% |
| 2024-12-26 | 9.90 | 10.00 | 0.19 | 1.94% | 9.73 | 10.15 | 22000 | 2207 | 1.62% |
| 2024-12-25 | 10.06 | 9.81 | -0.34 | -3.35% | 9.67 | 10.15 | 31514 | 3098 | 2.32% |