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 | 11.82 | 11.85 | -0.09 | -0.75% | 11.73 | 12.22 | 172972 | 20620 | 5.93% |
| 2025-04-02 | 11.70 | 11.94 | 0.15 | 1.27% | 11.61 | 12.08 | 254025 | 30173 | 8.71% |
| 2025-04-01 | 11.03 | 11.79 | 0.82 | 7.47% | 11.00 | 12.67 | 307868 | 36849 | 10.55% |
| 2025-03-31 | 11.29 | 10.97 | -0.34 | -3.01% | 10.87 | 11.29 | 52228 | 5759 | 1.79% |
| 2025-03-28 | 11.17 | 11.31 | 0.10 | 0.89% | 11.17 | 11.48 | 55830 | 6328 | 1.91% |
| 2025-03-27 | 11.11 | 11.21 | 0.05 | 0.45% | 10.93 | 11.28 | 51074 | 5688 | 1.75% |
| 2025-03-26 | 11.00 | 11.16 | 0.17 | 1.55% | 10.95 | 11.18 | 32516 | 3612 | 1.11% |
| 2025-03-25 | 11.02 | 10.99 | 0.00 | 0.00% | 10.84 | 11.08 | 33507 | 3676 | 1.15% |
| 2025-03-24 | 11.08 | 10.99 | -0.13 | -1.17% | 10.78 | 11.19 | 55014 | 6042 | 1.89% |
| 2025-03-21 | 11.26 | 11.12 | -0.19 | -1.68% | 11.07 | 11.42 | 43742 | 4900 | 1.50% |
| 2025-03-20 | 11.41 | 11.31 | -0.12 | -1.05% | 11.29 | 11.48 | 36504 | 4141 | 1.25% |
| 2025-03-19 | 11.46 | 11.43 | -0.04 | -0.35% | 11.40 | 11.57 | 44086 | 5062 | 1.51% |
| 2025-03-18 | 11.44 | 11.47 | 0.02 | 0.17% | 11.36 | 11.52 | 42148 | 4830 | 1.44% |
| 2025-03-17 | 11.35 | 11.45 | 0.10 | 0.88% | 11.30 | 11.52 | 53606 | 6117 | 1.84% |
| 2025-03-14 | 11.09 | 11.35 | 0.23 | 2.07% | 11.07 | 11.36 | 48916 | 5503 | 1.68% |
| 2025-03-13 | 11.10 | 11.12 | 0.00 | 0.00% | 10.96 | 11.16 | 40200 | 4444 | 1.38% |
| 2025-03-12 | 11.24 | 11.12 | -0.13 | -1.16% | 11.10 | 11.29 | 44602 | 4978 | 1.53% |
| 2025-03-11 | 11.18 | 11.25 | -0.15 | -1.32% | 11.15 | 11.29 | 43800 | 4912 | 1.50% |
| 2025-03-10 | 11.47 | 11.40 | 0.12 | 1.06% | 11.27 | 11.56 | 67042 | 7638 | 2.30% |
| 2025-03-07 | 11.38 | 11.28 | -0.07 | -0.62% | 11.17 | 11.39 | 49770 | 5614 | 1.71% |
| 2025-03-06 | 11.20 | 11.35 | 0.17 | 1.52% | 11.16 | 11.42 | 59235 | 6691 | 2.03% |
| 2025-03-05 | 11.32 | 11.18 | -0.13 | -1.15% | 11.04 | 11.33 | 42608 | 4742 | 1.46% |
| 2025-03-04 | 10.98 | 11.31 | 0.33 | 3.01% | 10.90 | 11.32 | 64652 | 7259 | 2.22% |
| 2025-03-03 | 10.86 | 10.98 | 0.11 | 1.01% | 10.86 | 11.19 | 41591 | 4594 | 1.43% |
| 2025-02-28 | 11.13 | 10.87 | -0.26 | -2.34% | 10.86 | 11.18 | 47497 | 5226 | 1.63% |
| 2025-02-27 | 11.22 | 11.13 | -0.13 | -1.15% | 10.95 | 11.26 | 58432 | 6487 | 2.00% |
| 2025-02-26 | 11.18 | 11.26 | 0.06 | 0.54% | 11.15 | 11.26 | 52935 | 5930 | 1.81% |
| 2025-02-25 | 11.26 | 11.20 | -0.14 | -1.23% | 11.14 | 11.33 | 60984 | 6845 | 2.09% |
| 2025-02-24 | 11.35 | 11.34 | -0.08 | -0.70% | 11.24 | 11.43 | 70406 | 7979 | 2.41% |
| 2025-02-21 | 11.51 | 11.42 | -0.14 | -1.21% | 11.34 | 11.67 | 98064 | 11207 | 3.36% |
| 2025-02-20 | 11.40 | 11.56 | 0.30 | 2.66% | 11.30 | 11.87 | 133249 | 15435 | 4.57% |
| 2025-02-19 | 10.98 | 11.26 | 0.27 | 2.46% | 10.84 | 11.46 | 107713 | 12024 | 3.69% |
| 2025-02-18 | 11.48 | 10.99 | -0.49 | -4.27% | 10.94 | 11.48 | 113038 | 12639 | 3.87% |
| 2025-02-17 | 11.21 | 11.48 | 0.50 | 4.55% | 11.17 | 11.59 | 192093 | 21889 | 6.58% |
| 2025-02-14 | 10.55 | 10.98 | 0.47 | 4.47% | 10.49 | 10.98 | 102288 | 11075 | 3.51% |
| 2025-02-13 | 10.71 | 10.51 | -0.20 | -1.87% | 10.50 | 10.71 | 31423 | 3327 | 1.08% |
| 2025-02-12 | 10.70 | 10.71 | -0.03 | -0.28% | 10.58 | 10.73 | 31946 | 3403 | 1.10% |
| 2025-02-11 | 10.78 | 10.74 | -0.04 | -0.37% | 10.63 | 10.80 | 38086 | 4072 | 1.31% |
| 2025-02-10 | 10.59 | 10.78 | 0.24 | 2.28% | 10.55 | 10.79 | 46837 | 5006 | 1.61% |
| 2025-02-07 | 10.42 | 10.54 | 0.11 | 1.05% | 10.38 | 10.58 | 46150 | 4849 | 1.58% |
| 2025-02-06 | 10.28 | 10.43 | 0.15 | 1.46% | 10.18 | 10.44 | 34728 | 3585 | 1.19% |
| 2025-02-05 | 10.28 | 10.28 | 0.07 | 0.69% | 10.18 | 10.31 | 30110 | 3083 | 1.03% |
| 2025-01-27 | 10.23 | 10.21 | 0.03 | 0.29% | 10.19 | 10.37 | 30617 | 3145 | 1.05% |
| 2025-01-24 | 10.19 | 10.18 | 0.00 | 0.00% | 10.08 | 10.20 | 28248 | 2866 | 0.97% |
| 2025-01-23 | 10.17 | 10.18 | 0.10 | 0.99% | 10.16 | 10.29 | 32554 | 3329 | 1.12% |
| 2025-01-22 | 10.16 | 10.08 | -0.08 | -0.79% | 10.04 | 10.18 | 22828 | 2306 | 0.78% |
| 2025-01-21 | 10.22 | 10.16 | -0.04 | -0.39% | 10.10 | 10.25 | 26229 | 2666 | 0.90% |
| 2025-01-20 | 10.18 | 10.20 | 0.11 | 1.09% | 10.11 | 10.26 | 29259 | 2983 | 1.00% |
| 2025-01-17 | 10.03 | 10.09 | 0.03 | 0.30% | 9.99 | 10.13 | 23725 | 2387 | 0.81% |
| 2025-01-16 | 10.14 | 10.06 | -0.05 | -0.49% | 9.99 | 10.23 | 32683 | 3306 | 1.12% |
| 2025-01-15 | 10.11 | 10.11 | -0.01 | -0.10% | 10.00 | 10.13 | 26726 | 2692 | 0.92% |
| 2025-01-14 | 9.76 | 10.12 | 0.36 | 3.69% | 9.76 | 10.12 | 38619 | 3849 | 1.32% |
| 2025-01-13 | 9.65 | 9.76 | 0.06 | 0.62% | 9.51 | 9.78 | 29118 | 2812 | 1.00% |
| 2025-01-10 | 9.97 | 9.70 | -0.27 | -2.71% | 9.70 | 10.01 | 31753 | 3121 | 1.09% |
| 2025-01-09 | 9.91 | 9.97 | -0.01 | -0.10% | 9.82 | 10.08 | 31268 | 3117 | 1.07% |
| 2025-01-08 | 10.10 | 9.98 | -0.11 | -1.09% | 9.76 | 10.13 | 44421 | 4422 | 1.52% |
| 2025-01-07 | 9.98 | 10.09 | 0.11 | 1.10% | 9.89 | 10.09 | 38675 | 3859 | 1.33% |
| 2025-01-06 | 9.93 | 9.98 | 0.03 | 0.30% | 9.78 | 10.15 | 49494 | 4943 | 1.70% |
| 2025-01-03 | 10.20 | 9.95 | -0.20 | -1.97% | 9.93 | 10.29 | 47674 | 4823 | 1.63% |
| 2025-01-02 | 10.44 | 10.15 | -0.30 | -2.87% | 10.07 | 10.53 | 49218 | 5071 | 1.69% |
| 2024-12-31 | 10.86 | 10.45 | -0.41 | -3.78% | 10.45 | 10.89 | 51723 | 5495 | 1.77% |
| 2024-12-30 | 10.96 | 10.86 | -0.11 | -1.00% | 10.73 | 10.96 | 25993 | 2818 | 0.89% |
| 2024-12-27 | 10.84 | 10.97 | 0.18 | 1.67% | 10.76 | 11.04 | 38706 | 4243 | 1.33% |
| 2024-12-26 | 10.76 | 10.79 | 0.04 | 0.37% | 10.73 | 10.88 | 25011 | 2706 | 0.86% |