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 | 10.64 | 10.60 | -0.20 | -1.85% | 10.31 | 10.78 | 93447 | 9879 | 5.80% |
| 2025-04-02 | 10.65 | 10.80 | 0.28 | 2.66% | 10.60 | 11.20 | 120126 | 12997 | 7.45% |
| 2025-04-01 | 10.45 | 10.52 | 0.27 | 2.63% | 10.26 | 10.62 | 96236 | 10089 | 5.97% |
| 2025-03-31 | 10.36 | 10.25 | -0.32 | -3.03% | 9.95 | 10.42 | 128154 | 13036 | 7.95% |
| 2025-03-28 | 11.17 | 10.57 | -0.95 | -8.25% | 10.50 | 11.30 | 221912 | 24006 | 13.76% |
| 2025-03-27 | 10.83 | 11.52 | 0.65 | 5.98% | 10.83 | 12.44 | 289635 | 33497 | 17.96% |
| 2025-03-26 | 10.56 | 10.87 | 0.21 | 1.97% | 10.25 | 10.96 | 113927 | 12269 | 7.07% |
| 2025-03-25 | 10.29 | 10.66 | 0.31 | 3.00% | 10.19 | 10.84 | 82621 | 8709 | 5.12% |
| 2025-03-24 | 10.40 | 10.35 | -0.13 | -1.24% | 10.15 | 10.57 | 57098 | 5890 | 3.54% |
| 2025-03-21 | 10.63 | 10.48 | -0.11 | -1.04% | 10.38 | 10.64 | 45472 | 4768 | 2.82% |
| 2025-03-20 | 10.62 | 10.59 | -0.01 | -0.09% | 10.50 | 10.70 | 29571 | 3132 | 1.83% |
| 2025-03-19 | 10.68 | 10.60 | -0.10 | -0.93% | 10.54 | 10.70 | 35326 | 3755 | 2.19% |
| 2025-03-18 | 10.58 | 10.70 | 0.17 | 1.61% | 10.53 | 10.72 | 39225 | 4164 | 2.43% |
| 2025-03-17 | 10.48 | 10.53 | 0.04 | 0.38% | 10.43 | 10.58 | 37053 | 3894 | 2.30% |
| 2025-03-14 | 10.30 | 10.49 | 0.11 | 1.06% | 10.30 | 10.49 | 35556 | 3705 | 2.21% |
| 2025-03-13 | 10.44 | 10.38 | -0.08 | -0.76% | 10.21 | 10.51 | 31596 | 3263 | 1.96% |
| 2025-03-12 | 10.43 | 10.46 | 0.09 | 0.87% | 10.26 | 10.52 | 40996 | 4265 | 2.54% |
| 2025-03-11 | 10.26 | 10.37 | 0.06 | 0.58% | 10.14 | 10.38 | 30598 | 3147 | 1.90% |
| 2025-03-10 | 10.30 | 10.31 | 0.08 | 0.78% | 10.25 | 10.37 | 24974 | 2572 | 1.55% |
| 2025-03-07 | 10.35 | 10.23 | -0.11 | -1.06% | 10.19 | 10.35 | 25987 | 2668 | 1.61% |
| 2025-03-06 | 10.33 | 10.34 | 0.09 | 0.88% | 10.22 | 10.39 | 33800 | 3490 | 2.10% |
| 2025-03-05 | 10.33 | 10.25 | -0.08 | -0.77% | 10.10 | 10.38 | 32034 | 3265 | 1.99% |
| 2025-03-04 | 10.17 | 10.33 | 0.06 | 0.58% | 10.16 | 10.36 | 29008 | 2984 | 1.80% |
| 2025-03-03 | 10.15 | 10.27 | 0.12 | 1.18% | 10.15 | 10.46 | 47774 | 4932 | 2.96% |
| 2025-02-28 | 10.28 | 10.15 | -0.17 | -1.65% | 10.15 | 10.34 | 33163 | 3393 | 2.06% |
| 2025-02-27 | 10.42 | 10.32 | -0.09 | -0.86% | 10.17 | 10.52 | 42541 | 4381 | 2.64% |
| 2025-02-26 | 10.52 | 10.41 | 0.02 | 0.19% | 10.38 | 10.59 | 55201 | 5782 | 3.42% |
| 2025-02-25 | 10.42 | 10.39 | -0.17 | -1.61% | 10.31 | 10.56 | 67512 | 7018 | 4.19% |
| 2025-02-24 | 10.22 | 10.56 | 0.29 | 2.82% | 10.21 | 10.91 | 97291 | 10216 | 6.03% |
| 2025-02-21 | 10.33 | 10.27 | -0.20 | -1.91% | 10.20 | 10.37 | 64350 | 6602 | 3.99% |
| 2025-02-20 | 10.10 | 10.47 | 0.41 | 4.08% | 9.91 | 10.53 | 84837 | 8772 | 5.26% |
| 2025-02-19 | 9.99 | 10.06 | 0.15 | 1.51% | 9.94 | 10.12 | 25267 | 2536 | 1.57% |
| 2025-02-18 | 10.07 | 9.91 | -0.18 | -1.78% | 9.85 | 10.14 | 29117 | 2909 | 1.81% |
| 2025-02-17 | 9.93 | 10.09 | 0.15 | 1.51% | 9.91 | 10.12 | 29004 | 2905 | 1.80% |
| 2025-02-14 | 9.94 | 9.94 | -0.03 | -0.30% | 9.89 | 10.05 | 23207 | 2314 | 1.44% |
| 2025-02-13 | 10.21 | 9.97 | -0.21 | -2.06% | 9.94 | 10.22 | 27274 | 2743 | 1.69% |
| 2025-02-12 | 10.17 | 10.18 | 0.00 | 0.00% | 10.10 | 10.24 | 24905 | 2531 | 1.54% |
| 2025-02-11 | 10.15 | 10.18 | 0.01 | 0.10% | 10.10 | 10.25 | 28368 | 2885 | 1.76% |
| 2025-02-10 | 10.01 | 10.17 | 0.16 | 1.60% | 9.98 | 10.24 | 34776 | 3508 | 2.16% |
| 2025-02-07 | 10.09 | 10.01 | -0.03 | -0.30% | 9.93 | 10.14 | 36223 | 3643 | 2.25% |
| 2025-02-06 | 9.96 | 10.04 | 0.10 | 1.01% | 9.85 | 10.04 | 25572 | 2543 | 1.59% |
| 2025-02-05 | 10.08 | 9.94 | -0.05 | -0.50% | 9.90 | 10.09 | 30988 | 3093 | 1.92% |
| 2025-01-27 | 10.05 | 9.99 | -0.06 | -0.60% | 9.96 | 10.19 | 31133 | 3136 | 1.93% |
| 2025-01-24 | 9.81 | 10.05 | 0.25 | 2.55% | 9.71 | 10.08 | 40559 | 4026 | 2.52% |
| 2025-01-23 | 9.91 | 9.80 | -0.06 | -0.61% | 9.80 | 10.03 | 29993 | 2975 | 1.86% |
| 2025-01-22 | 9.80 | 9.86 | -0.06 | -0.60% | 9.77 | 9.91 | 22052 | 2169 | 1.37% |
| 2025-01-21 | 10.01 | 9.92 | 0.01 | 0.10% | 9.76 | 10.06 | 23720 | 2339 | 1.47% |
| 2025-01-20 | 9.75 | 9.91 | 0.17 | 1.75% | 9.63 | 10.00 | 37910 | 3726 | 2.35% |
| 2025-01-17 | 9.62 | 9.74 | 0.08 | 0.83% | 9.57 | 9.78 | 20112 | 1951 | 1.25% |
| 2025-01-16 | 9.70 | 9.66 | 0.00 | 0.00% | 9.56 | 9.81 | 23459 | 2275 | 1.45% |
| 2025-01-15 | 9.65 | 9.66 | 0.03 | 0.31% | 9.57 | 9.75 | 25665 | 2477 | 1.59% |
| 2025-01-14 | 9.25 | 9.63 | 0.38 | 4.11% | 9.22 | 9.63 | 27318 | 2599 | 1.69% |
| 2025-01-13 | 9.05 | 9.25 | 0.07 | 0.76% | 8.90 | 9.30 | 22358 | 2041 | 1.39% |
| 2025-01-10 | 9.52 | 9.18 | -0.34 | -3.57% | 9.16 | 9.60 | 26204 | 2457 | 1.63% |
| 2025-01-09 | 9.50 | 9.52 | 0.00 | 0.00% | 9.39 | 9.63 | 26202 | 2504 | 1.63% |
| 2025-01-08 | 9.58 | 9.52 | -0.11 | -1.14% | 9.24 | 9.63 | 33979 | 3208 | 2.11% |
| 2025-01-07 | 9.36 | 9.63 | 0.33 | 3.55% | 9.26 | 9.65 | 33130 | 3136 | 2.05% |
| 2025-01-06 | 9.20 | 9.30 | 0.06 | 0.65% | 8.81 | 9.47 | 36168 | 3340 | 2.24% |
| 2025-01-03 | 9.64 | 9.24 | -0.42 | -4.35% | 9.22 | 9.82 | 43262 | 4094 | 2.68% |
| 2025-01-02 | 9.95 | 9.66 | -0.34 | -3.40% | 9.56 | 10.10 | 46874 | 4604 | 2.91% |
| 2024-12-31 | 10.29 | 10.00 | -0.29 | -2.82% | 9.97 | 10.39 | 40586 | 4110 | 2.52% |
| 2024-12-30 | 10.50 | 10.29 | -0.25 | -2.37% | 10.11 | 10.50 | 58265 | 6000 | 3.61% |
| 2024-12-27 | 10.16 | 10.54 | 0.47 | 4.67% | 10.08 | 10.73 | 73785 | 7688 | 4.58% |
| 2024-12-26 | 9.97 | 10.07 | 0.14 | 1.41% | 9.90 | 10.44 | 45931 | 4648 | 2.85% |