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 | 11.02 | 11.28 | 0.04 | 0.36% | 10.95 | 11.65 | 173434 | 19656 | 4.34% |
| 2025-04-02 | 10.78 | 11.24 | 0.52 | 4.85% | 10.72 | 11.38 | 162414 | 18143 | 4.06% |
| 2025-04-01 | 10.83 | 10.72 | 0.18 | 1.71% | 10.52 | 11.03 | 117197 | 12613 | 2.93% |
| 2025-03-31 | 11.00 | 10.54 | -0.62 | -5.56% | 10.33 | 11.03 | 174940 | 18560 | 4.37% |
| 2025-03-28 | 11.20 | 11.16 | -0.04 | -0.36% | 10.91 | 11.39 | 154271 | 17194 | 3.86% |
| 2025-03-27 | 10.78 | 11.20 | 0.35 | 3.23% | 10.75 | 11.52 | 203679 | 22711 | 5.09% |
| 2025-03-26 | 10.80 | 10.85 | 0.45 | 4.33% | 10.35 | 11.08 | 263604 | 28310 | 6.59% |
| 2025-03-25 | 9.91 | 10.40 | 0.39 | 3.90% | 9.80 | 10.46 | 90377 | 9171 | 2.26% |
| 2025-03-24 | 10.19 | 10.01 | -0.08 | -0.79% | 9.75 | 10.30 | 79577 | 7945 | 1.99% |
| 2025-03-21 | 10.16 | 10.09 | -0.07 | -0.69% | 10.06 | 10.37 | 54983 | 5606 | 1.37% |
| 2025-03-20 | 10.32 | 10.16 | -0.19 | -1.84% | 10.12 | 10.34 | 45044 | 4609 | 1.13% |
| 2025-03-19 | 10.60 | 10.35 | -0.23 | -2.17% | 10.27 | 10.60 | 58414 | 6060 | 1.46% |
| 2025-03-18 | 10.48 | 10.58 | 0.14 | 1.34% | 10.33 | 10.68 | 88958 | 9366 | 2.22% |
| 2025-03-17 | 10.68 | 10.44 | -0.06 | -0.57% | 10.23 | 10.84 | 106415 | 11114 | 2.66% |
| 2025-03-14 | 10.03 | 10.50 | 0.50 | 5.00% | 10.03 | 10.58 | 130741 | 13578 | 3.27% |
| 2025-03-13 | 10.42 | 10.00 | -0.35 | -3.38% | 9.89 | 10.42 | 87065 | 8774 | 2.18% |
| 2025-03-12 | 10.05 | 10.35 | 0.37 | 3.71% | 9.98 | 10.66 | 139788 | 14500 | 3.49% |
| 2025-03-11 | 9.88 | 9.98 | 0.01 | 0.10% | 9.79 | 10.03 | 73266 | 7277 | 1.83% |
| 2025-03-10 | 10.10 | 9.97 | -0.17 | -1.68% | 9.80 | 10.20 | 67053 | 6676 | 1.68% |
| 2025-03-07 | 10.49 | 10.14 | -0.36 | -3.43% | 10.06 | 10.53 | 94256 | 9710 | 2.36% |
| 2025-03-06 | 10.06 | 10.50 | 0.50 | 5.00% | 9.99 | 10.86 | 168303 | 17668 | 4.21% |
| 2025-03-05 | 9.95 | 10.00 | 0.06 | 0.60% | 9.71 | 10.10 | 63437 | 6272 | 1.59% |
| 2025-03-04 | 9.66 | 9.94 | 0.25 | 2.58% | 9.60 | 10.03 | 70950 | 6974 | 1.77% |
| 2025-03-03 | 9.60 | 9.69 | 0.10 | 1.04% | 9.37 | 9.87 | 74428 | 7203 | 1.86% |
| 2025-02-28 | 10.30 | 9.59 | -0.76 | -7.34% | 9.55 | 10.48 | 133418 | 13356 | 3.34% |
| 2025-02-27 | 9.88 | 10.35 | 0.59 | 6.05% | 9.82 | 10.51 | 227322 | 23299 | 5.68% |
| 2025-02-26 | 9.85 | 9.76 | -0.06 | -0.61% | 9.60 | 10.02 | 100337 | 9769 | 2.51% |
| 2025-02-25 | 9.94 | 9.82 | -0.38 | -3.73% | 9.78 | 10.08 | 94120 | 9345 | 2.35% |
| 2025-02-24 | 10.25 | 10.20 | -0.04 | -0.39% | 10.13 | 10.45 | 89338 | 9130 | 2.23% |
| 2025-02-21 | 10.16 | 10.24 | 0.08 | 0.79% | 10.00 | 10.42 | 109259 | 11160 | 2.73% |
| 2025-02-20 | 10.10 | 10.16 | 0.00 | 0.00% | 9.98 | 10.27 | 103924 | 10529 | 2.60% |
| 2025-02-19 | 9.89 | 10.16 | 0.26 | 2.63% | 9.72 | 10.21 | 113885 | 11418 | 2.85% |
| 2025-02-18 | 10.33 | 9.90 | -0.52 | -4.99% | 9.80 | 10.54 | 178957 | 18141 | 4.47% |
| 2025-02-17 | 11.21 | 10.42 | -0.84 | -7.46% | 10.37 | 11.28 | 245979 | 26319 | 6.15% |
| 2025-02-14 | 11.21 | 11.26 | -0.48 | -4.09% | 10.82 | 11.52 | 303915 | 33746 | 7.60% |
| 2025-02-13 | 10.72 | 11.74 | 1.03 | 9.62% | 10.69 | 12.30 | 434974 | 50187 | 10.87% |
| 2025-02-12 | 10.44 | 10.71 | 0.27 | 2.59% | 10.40 | 10.95 | 137097 | 14730 | 3.43% |
| 2025-02-11 | 10.55 | 10.44 | -0.12 | -1.14% | 10.33 | 10.68 | 77133 | 8042 | 1.93% |
| 2025-02-10 | 10.10 | 10.56 | 0.49 | 4.87% | 10.06 | 10.65 | 127993 | 13295 | 3.20% |
| 2025-02-07 | 9.84 | 10.07 | 0.17 | 1.72% | 9.80 | 10.10 | 92737 | 9265 | 2.32% |
| 2025-02-06 | 9.64 | 9.90 | 0.27 | 2.80% | 9.57 | 9.97 | 83250 | 8170 | 2.08% |
| 2025-02-05 | 9.71 | 9.63 | -0.08 | -0.82% | 9.53 | 9.99 | 69558 | 6752 | 1.74% |
| 2025-01-27 | 9.90 | 9.71 | -0.06 | -0.61% | 9.60 | 10.01 | 56518 | 5520 | 1.41% |
| 2025-01-24 | 9.67 | 9.77 | 0.16 | 1.66% | 9.55 | 9.90 | 67403 | 6598 | 1.69% |
| 2025-01-23 | 9.80 | 9.61 | -0.04 | -0.41% | 9.60 | 9.95 | 57974 | 5685 | 1.45% |
| 2025-01-22 | 10.03 | 9.65 | -0.38 | -3.79% | 9.60 | 10.03 | 62198 | 6032 | 1.55% |
| 2025-01-21 | 10.18 | 10.03 | -0.20 | -1.96% | 9.86 | 10.35 | 85795 | 8631 | 2.14% |
| 2025-01-20 | 10.34 | 10.23 | 0.02 | 0.20% | 10.14 | 10.60 | 115486 | 11988 | 2.89% |
| 2025-01-17 | 10.09 | 10.21 | 0.16 | 1.59% | 9.90 | 10.30 | 92742 | 9408 | 2.32% |
| 2025-01-16 | 10.45 | 10.05 | -0.33 | -3.18% | 9.95 | 10.65 | 110867 | 11382 | 2.77% |
| 2025-01-15 | 10.70 | 10.38 | -0.38 | -3.53% | 10.28 | 10.80 | 112910 | 11822 | 2.82% |
| 2025-01-14 | 9.60 | 10.76 | 1.20 | 12.55% | 9.55 | 10.80 | 189254 | 19348 | 4.73% |
| 2025-01-13 | 9.48 | 9.56 | -0.02 | -0.21% | 9.20 | 9.63 | 80155 | 7571 | 2.00% |
| 2025-01-10 | 9.99 | 9.58 | -0.41 | -4.10% | 9.54 | 10.08 | 68908 | 6777 | 1.72% |
| 2025-01-09 | 10.10 | 9.99 | -0.13 | -1.28% | 9.94 | 10.33 | 90348 | 9124 | 2.26% |
| 2025-01-08 | 9.42 | 10.12 | 0.59 | 6.19% | 9.42 | 10.12 | 149514 | 14834 | 3.74% |
| 2025-01-07 | 9.00 | 9.53 | 0.61 | 6.84% | 8.90 | 9.61 | 93907 | 8669 | 2.35% |
| 2025-01-06 | 8.80 | 8.92 | 0.13 | 1.48% | 8.37 | 8.93 | 63658 | 5598 | 1.59% |
| 2025-01-03 | 9.53 | 8.79 | -0.66 | -6.98% | 8.78 | 9.60 | 96276 | 8706 | 2.41% |
| 2025-01-02 | 9.92 | 9.45 | -0.42 | -4.26% | 9.30 | 9.99 | 78064 | 7521 | 1.95% |
| 2024-12-31 | 10.18 | 9.87 | -0.33 | -3.24% | 9.80 | 10.33 | 73225 | 7318 | 1.83% |
| 2024-12-30 | 10.35 | 10.20 | -0.26 | -2.49% | 10.02 | 10.44 | 80728 | 8224 | 2.02% |
| 2024-12-27 | 10.49 | 10.46 | -0.12 | -1.13% | 10.36 | 10.75 | 93372 | 9855 | 2.33% |
| 2024-12-26 | 10.30 | 10.58 | 0.37 | 3.62% | 9.85 | 10.65 | 197424 | 20190 | 4.94% |