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 | 10.75 | 11.17 | 0.26 | 2.38% | 10.75 | 11.25 | 72875 | 8082 | 2.98% |
| 2025-04-02 | 10.81 | 10.91 | 0.07 | 0.65% | 10.81 | 11.15 | 37939 | 4160 | 1.55% |
| 2025-04-01 | 10.62 | 10.84 | 0.22 | 2.07% | 10.61 | 10.99 | 49094 | 5347 | 2.01% |
| 2025-03-31 | 10.70 | 10.62 | -0.07 | -0.65% | 10.39 | 10.73 | 43684 | 4604 | 1.79% |
| 2025-03-28 | 10.88 | 10.69 | -0.23 | -2.11% | 10.66 | 11.07 | 46239 | 5013 | 1.89% |
| 2025-03-27 | 11.25 | 10.92 | -0.35 | -3.11% | 10.88 | 11.25 | 51642 | 5679 | 2.11% |
| 2025-03-26 | 10.96 | 11.27 | 0.26 | 2.36% | 10.92 | 11.35 | 60624 | 6824 | 2.48% |
| 2025-03-25 | 10.85 | 11.01 | 0.08 | 0.73% | 10.83 | 11.33 | 73509 | 8181 | 3.01% |
| 2025-03-24 | 11.39 | 10.93 | -0.43 | -3.79% | 10.56 | 11.56 | 82817 | 9115 | 3.39% |
| 2025-03-21 | 11.51 | 11.36 | -0.26 | -2.24% | 11.32 | 11.63 | 70895 | 8108 | 2.90% |
| 2025-03-20 | 11.55 | 11.62 | 0.04 | 0.35% | 11.48 | 11.71 | 68312 | 7930 | 2.80% |
| 2025-03-19 | 11.42 | 11.58 | 0.08 | 0.70% | 11.40 | 11.70 | 90270 | 10448 | 3.70% |
| 2025-03-18 | 11.42 | 11.50 | 0.03 | 0.26% | 11.35 | 11.62 | 116577 | 13381 | 4.77% |
| 2025-03-17 | 11.13 | 11.47 | 0.37 | 3.33% | 11.07 | 11.51 | 110204 | 12504 | 4.51% |
| 2025-03-14 | 10.89 | 11.10 | 0.20 | 1.83% | 10.74 | 11.12 | 51809 | 5683 | 2.12% |
| 2025-03-13 | 11.25 | 10.90 | -0.16 | -1.45% | 10.71 | 11.26 | 57216 | 6253 | 2.34% |
| 2025-03-12 | 10.95 | 11.06 | 0.15 | 1.37% | 10.87 | 11.13 | 47338 | 5214 | 1.94% |
| 2025-03-11 | 10.88 | 10.91 | -0.02 | -0.18% | 10.75 | 10.95 | 33491 | 3630 | 1.37% |
| 2025-03-10 | 11.00 | 10.93 | 0.03 | 0.28% | 10.86 | 11.05 | 35095 | 3844 | 1.44% |
| 2025-03-07 | 11.07 | 10.90 | -0.19 | -1.71% | 10.86 | 11.08 | 42634 | 4677 | 1.75% |
| 2025-03-06 | 11.00 | 11.09 | 0.13 | 1.19% | 10.93 | 11.15 | 45024 | 4984 | 1.84% |
| 2025-03-05 | 10.82 | 10.96 | 0.10 | 0.92% | 10.69 | 10.97 | 36065 | 3905 | 1.48% |
| 2025-03-04 | 10.60 | 10.86 | 0.23 | 2.16% | 10.52 | 10.88 | 33746 | 3636 | 1.38% |
| 2025-03-03 | 10.58 | 10.63 | 0.12 | 1.14% | 10.47 | 10.80 | 46109 | 4933 | 1.89% |
| 2025-02-28 | 11.00 | 10.51 | -0.48 | -4.37% | 10.46 | 11.00 | 58300 | 6226 | 2.39% |
| 2025-02-27 | 11.04 | 10.99 | -0.08 | -0.72% | 10.81 | 11.11 | 53090 | 5807 | 2.17% |
| 2025-02-26 | 11.14 | 11.07 | -0.01 | -0.09% | 10.99 | 11.17 | 46300 | 5123 | 1.90% |
| 2025-02-25 | 11.13 | 11.08 | -0.19 | -1.69% | 11.00 | 11.26 | 54029 | 6007 | 2.21% |
| 2025-02-24 | 11.27 | 11.27 | -0.03 | -0.27% | 11.11 | 11.36 | 57863 | 6492 | 2.37% |
| 2025-02-21 | 11.05 | 11.30 | 0.19 | 1.71% | 10.99 | 11.32 | 70831 | 7954 | 2.90% |
| 2025-02-20 | 11.09 | 11.11 | -0.07 | -0.63% | 10.92 | 11.17 | 74330 | 8187 | 3.04% |
| 2025-02-19 | 10.90 | 11.18 | 0.20 | 1.82% | 10.81 | 11.19 | 89134 | 9857 | 3.65% |
| 2025-02-18 | 11.20 | 10.98 | -0.20 | -1.79% | 10.93 | 11.63 | 180155 | 20428 | 7.38% |
| 2025-02-17 | 10.64 | 11.18 | 0.53 | 4.98% | 10.64 | 11.19 | 96904 | 10647 | 3.97% |
| 2025-02-14 | 10.65 | 10.65 | 0.02 | 0.19% | 10.56 | 10.74 | 31222 | 3320 | 1.28% |
| 2025-02-13 | 10.96 | 10.63 | -0.36 | -3.28% | 10.63 | 11.04 | 52110 | 5613 | 2.13% |
| 2025-02-12 | 10.85 | 10.99 | 0.15 | 1.38% | 10.82 | 11.06 | 59743 | 6549 | 2.45% |
| 2025-02-11 | 10.83 | 10.84 | 0.02 | 0.18% | 10.65 | 10.87 | 45641 | 4903 | 1.87% |
| 2025-02-10 | 10.70 | 10.82 | 0.08 | 0.74% | 10.65 | 10.82 | 50650 | 5444 | 2.07% |
| 2025-02-07 | 10.67 | 10.74 | 0.11 | 1.03% | 10.51 | 10.94 | 72313 | 7776 | 2.96% |
| 2025-02-06 | 10.26 | 10.63 | 0.33 | 3.20% | 10.23 | 10.64 | 51264 | 5360 | 2.10% |
| 2025-02-05 | 10.34 | 10.30 | 0.03 | 0.29% | 10.23 | 10.43 | 30281 | 3118 | 1.24% |
| 2025-01-27 | 10.41 | 10.27 | -0.11 | -1.06% | 10.23 | 10.58 | 41960 | 4377 | 1.72% |
| 2025-01-24 | 10.25 | 10.38 | 0.08 | 0.78% | 10.17 | 10.41 | 39905 | 4116 | 1.63% |
| 2025-01-23 | 10.44 | 10.30 | -0.07 | -0.68% | 10.28 | 10.62 | 46488 | 4864 | 1.90% |
| 2025-01-22 | 10.27 | 10.37 | 0.00 | 0.00% | 10.20 | 10.43 | 36627 | 3787 | 1.50% |
| 2025-01-21 | 10.44 | 10.37 | -0.02 | -0.19% | 10.23 | 10.54 | 40222 | 4172 | 1.65% |
| 2025-01-20 | 10.40 | 10.39 | 0.10 | 0.97% | 10.31 | 10.48 | 48169 | 5010 | 1.97% |
| 2025-01-17 | 10.49 | 10.29 | -0.29 | -2.74% | 10.21 | 10.50 | 64594 | 6661 | 2.64% |
| 2025-01-16 | 10.46 | 10.58 | 0.14 | 1.34% | 10.33 | 10.58 | 69071 | 7236 | 2.83% |
| 2025-01-15 | 10.40 | 10.44 | 0.15 | 1.46% | 10.17 | 10.52 | 70704 | 7327 | 2.89% |
| 2025-01-14 | 9.74 | 10.29 | 0.58 | 5.97% | 9.74 | 10.29 | 59608 | 6029 | 2.44% |
| 2025-01-13 | 9.60 | 9.71 | 0.04 | 0.41% | 9.30 | 9.74 | 33951 | 3248 | 1.39% |
| 2025-01-10 | 10.10 | 9.67 | -0.44 | -4.35% | 9.67 | 10.21 | 50753 | 5038 | 2.08% |
| 2025-01-09 | 9.84 | 10.11 | 0.27 | 2.74% | 9.84 | 10.25 | 62656 | 6353 | 2.57% |
| 2025-01-08 | 9.83 | 9.84 | 0.01 | 0.10% | 9.52 | 9.95 | 55218 | 5399 | 2.26% |
| 2025-01-07 | 9.63 | 9.83 | 0.35 | 3.69% | 9.52 | 9.84 | 50424 | 4897 | 2.06% |
| 2025-01-06 | 9.79 | 9.48 | -0.16 | -1.66% | 9.20 | 9.81 | 52235 | 4956 | 2.14% |
| 2025-01-03 | 10.38 | 9.64 | -0.63 | -6.13% | 9.61 | 10.49 | 76111 | 7536 | 3.12% |
| 2025-01-02 | 10.17 | 10.27 | 0.10 | 0.98% | 9.99 | 10.66 | 98839 | 10276 | 4.05% |
| 2024-12-31 | 10.70 | 10.17 | -0.52 | -4.86% | 10.17 | 10.97 | 87983 | 9209 | 3.60% |
| 2024-12-30 | 11.30 | 10.69 | -0.58 | -5.15% | 10.64 | 11.30 | 87754 | 9526 | 3.59% |
| 2024-12-27 | 10.86 | 11.27 | 0.41 | 3.78% | 10.78 | 11.42 | 87770 | 9862 | 3.59% |
| 2024-12-26 | 10.78 | 10.86 | 0.07 | 0.65% | 10.70 | 10.97 | 39323 | 4275 | 1.61% |
| 2024-12-25 | 11.07 | 10.79 | -0.26 | -2.35% | 10.50 | 11.13 | 67022 | 7184 | 2.74% |