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 | 10.24 | 10.14 | -0.20 | -1.93% | 10.09 | 10.38 | 178801 | 18248 | 1.47% |
| 2025-04-02 | 10.25 | 10.34 | 0.07 | 0.68% | 10.23 | 10.41 | 133604 | 13825 | 1.10% |
| 2025-04-01 | 10.20 | 10.27 | 0.09 | 0.88% | 10.17 | 10.38 | 182673 | 18769 | 1.50% |
| 2025-03-31 | 10.50 | 10.18 | -0.35 | -3.32% | 10.09 | 10.51 | 374184 | 38354 | 3.08% |
| 2025-03-28 | 10.76 | 10.53 | -0.27 | -2.50% | 10.52 | 10.88 | 224966 | 23986 | 1.85% |
| 2025-03-27 | 10.67 | 10.80 | 0.06 | 0.56% | 10.45 | 10.97 | 301351 | 32327 | 2.48% |
| 2025-03-26 | 10.71 | 10.74 | -0.01 | -0.09% | 10.67 | 10.86 | 189495 | 20418 | 1.56% |
| 2025-03-25 | 10.80 | 10.75 | -0.06 | -0.56% | 10.65 | 10.92 | 229208 | 24715 | 1.89% |
| 2025-03-24 | 10.93 | 10.81 | -0.15 | -1.37% | 10.59 | 10.96 | 326086 | 35145 | 2.69% |
| 2025-03-21 | 11.30 | 10.96 | -0.41 | -3.61% | 10.93 | 11.43 | 474782 | 52810 | 3.91% |
| 2025-03-20 | 11.64 | 11.37 | -0.34 | -2.90% | 11.35 | 11.70 | 485690 | 55801 | 4.00% |
| 2025-03-19 | 11.45 | 11.71 | 0.28 | 2.45% | 11.40 | 12.05 | 983868 | 116302 | 8.11% |
| 2025-03-18 | 11.20 | 11.43 | 0.29 | 2.60% | 11.17 | 11.49 | 548072 | 62091 | 4.52% |
| 2025-03-17 | 11.09 | 11.14 | 0.05 | 0.45% | 11.02 | 11.22 | 314525 | 34952 | 2.59% |
| 2025-03-14 | 10.94 | 11.09 | 0.13 | 1.19% | 10.79 | 11.11 | 348359 | 38334 | 2.87% |
| 2025-03-13 | 11.23 | 10.96 | -0.33 | -2.92% | 10.88 | 11.38 | 472313 | 52190 | 3.89% |
| 2025-03-12 | 11.22 | 11.29 | 0.10 | 0.89% | 11.10 | 11.39 | 385846 | 43407 | 3.18% |
| 2025-03-11 | 11.15 | 11.19 | -0.08 | -0.71% | 11.03 | 11.28 | 298390 | 33276 | 2.46% |
| 2025-03-10 | 11.19 | 11.27 | 0.03 | 0.27% | 11.17 | 11.39 | 315855 | 35554 | 2.60% |
| 2025-03-07 | 11.51 | 11.24 | -0.35 | -3.02% | 11.17 | 11.58 | 534373 | 60664 | 4.40% |
| 2025-03-06 | 11.20 | 11.59 | 0.47 | 4.23% | 11.16 | 12.07 | 818939 | 94913 | 6.75% |
| 2025-03-05 | 11.22 | 11.12 | -0.15 | -1.33% | 10.98 | 11.28 | 449946 | 49858 | 3.71% |
| 2025-03-04 | 11.30 | 11.27 | -0.22 | -1.91% | 11.10 | 11.37 | 591471 | 66274 | 4.87% |
| 2025-03-03 | 11.30 | 11.49 | 0.24 | 2.13% | 11.27 | 11.97 | 881846 | 102984 | 7.26% |
| 2025-02-28 | 11.94 | 11.25 | -0.81 | -6.72% | 11.18 | 11.94 | 879520 | 101357 | 7.25% |
| 2025-02-27 | 12.07 | 12.06 | -0.01 | -0.08% | 11.68 | 12.21 | 965256 | 115413 | 7.95% |
| 2025-02-26 | 11.66 | 12.07 | 0.43 | 3.69% | 11.46 | 12.13 | 1047077 | 124288 | 8.63% |
| 2025-02-25 | 11.48 | 11.64 | 0.14 | 1.22% | 11.30 | 11.85 | 732464 | 84786 | 6.03% |
| 2025-02-24 | 11.22 | 11.50 | 0.21 | 1.86% | 11.13 | 11.70 | 841308 | 96187 | 6.93% |
| 2025-02-21 | 11.00 | 11.29 | 0.33 | 3.01% | 10.93 | 11.60 | 1008290 | 114022 | 8.31% |
| 2025-02-20 | 10.71 | 10.96 | 0.19 | 1.76% | 10.55 | 10.98 | 550082 | 59138 | 4.53% |
| 2025-02-19 | 10.58 | 10.77 | 0.08 | 0.75% | 10.51 | 10.80 | 438011 | 46804 | 3.61% |
| 2025-02-18 | 10.89 | 10.69 | -0.06 | -0.56% | 10.57 | 11.10 | 605231 | 65953 | 4.99% |
| 2025-02-17 | 10.81 | 10.75 | -0.11 | -1.01% | 10.74 | 11.20 | 526424 | 57406 | 4.34% |
| 2025-02-14 | 10.72 | 10.86 | 0.09 | 0.84% | 10.72 | 11.05 | 534332 | 58321 | 4.40% |
| 2025-02-13 | 11.11 | 10.77 | -0.34 | -3.06% | 10.73 | 11.20 | 631231 | 68850 | 5.20% |
| 2025-02-12 | 10.51 | 11.11 | 0.49 | 4.61% | 10.51 | 11.16 | 1069194 | 116999 | 8.81% |
| 2025-02-11 | 10.13 | 10.62 | 0.49 | 4.84% | 9.99 | 10.64 | 745928 | 77049 | 6.14% |
| 2025-02-10 | 10.11 | 10.13 | 0.09 | 0.90% | 10.00 | 10.15 | 351416 | 35450 | 2.89% |
| 2025-02-07 | 10.02 | 10.04 | 0.00 | 0.00% | 9.92 | 10.16 | 407719 | 41042 | 3.36% |
| 2025-02-06 | 9.78 | 10.04 | 0.21 | 2.14% | 9.71 | 10.05 | 301868 | 30019 | 2.49% |
| 2025-02-05 | 9.86 | 9.83 | 0.03 | 0.31% | 9.75 | 9.99 | 258955 | 25523 | 2.13% |
| 2025-01-27 | 9.68 | 9.80 | 0.15 | 1.55% | 9.66 | 10.03 | 389195 | 38538 | 3.21% |
| 2025-01-24 | 9.39 | 9.65 | 0.20 | 2.12% | 9.36 | 9.67 | 214076 | 20492 | 1.76% |
| 2025-01-23 | 9.70 | 9.45 | -0.10 | -1.05% | 9.44 | 9.84 | 231425 | 22353 | 1.91% |
| 2025-01-22 | 9.72 | 9.55 | -0.23 | -2.35% | 9.52 | 9.72 | 187437 | 17989 | 1.54% |
| 2025-01-21 | 9.70 | 9.78 | 0.14 | 1.45% | 9.56 | 9.90 | 258328 | 25123 | 2.13% |
| 2025-01-20 | 9.57 | 9.64 | 0.13 | 1.37% | 9.54 | 9.73 | 200875 | 19388 | 1.65% |
| 2025-01-17 | 9.44 | 9.51 | 0.03 | 0.32% | 9.38 | 9.59 | 200245 | 18987 | 1.65% |
| 2025-01-16 | 9.60 | 9.48 | -0.04 | -0.42% | 9.40 | 9.70 | 222508 | 21229 | 1.83% |
| 2025-01-15 | 9.73 | 9.52 | -0.19 | -1.96% | 9.50 | 9.75 | 259632 | 24867 | 2.14% |
| 2025-01-14 | 9.35 | 9.71 | 0.38 | 4.07% | 9.25 | 9.75 | 449830 | 42927 | 3.71% |
| 2025-01-13 | 8.86 | 9.33 | 0.33 | 3.67% | 8.83 | 9.36 | 367538 | 33829 | 3.03% |
| 2025-01-10 | 9.17 | 9.00 | -0.08 | -0.88% | 8.98 | 9.22 | 281482 | 25460 | 2.32% |
| 2025-01-09 | 8.77 | 9.08 | 0.24 | 2.71% | 8.73 | 9.16 | 396531 | 35874 | 3.27% |
| 2025-01-08 | 8.99 | 8.84 | -0.19 | -2.10% | 8.57 | 8.99 | 359500 | 31539 | 2.96% |
| 2025-01-07 | 8.96 | 9.03 | 0.07 | 0.78% | 8.90 | 9.05 | 211896 | 19050 | 1.75% |
| 2025-01-06 | 8.99 | 8.96 | -0.03 | -0.33% | 8.87 | 9.11 | 217408 | 19528 | 1.79% |
| 2025-01-03 | 9.34 | 8.99 | -0.34 | -3.64% | 8.95 | 9.39 | 358558 | 32763 | 2.95% |
| 2025-01-02 | 9.72 | 9.33 | -0.39 | -4.01% | 9.23 | 9.79 | 315110 | 29928 | 2.60% |
| 2024-12-31 | 10.13 | 9.72 | -0.45 | -4.42% | 9.72 | 10.17 | 334933 | 33168 | 2.76% |
| 2024-12-30 | 9.96 | 10.17 | 0.20 | 2.01% | 9.93 | 10.18 | 308818 | 31140 | 2.54% |
| 2024-12-27 | 9.91 | 9.97 | 0.04 | 0.40% | 9.87 | 10.10 | 244931 | 24538 | 2.02% |
| 2024-12-26 | 9.96 | 9.93 | 0.04 | 0.40% | 9.88 | 10.00 | 175416 | 17457 | 1.45% |
| 2024-12-25 | 10.02 | 9.89 | -0.13 | -1.30% | 9.78 | 10.07 | 210626 | 20786 | 1.74% |