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 | 11.74 | 11.84 | 0.01 | 0.08% | 11.61 | 12.06 | 32466 | 3843 | 2.02% |
| 2025-04-02 | 11.95 | 11.83 | 0.22 | 1.89% | 11.41 | 12.00 | 36038 | 4257 | 2.25% |
| 2025-04-01 | 11.30 | 11.61 | 0.33 | 2.93% | 11.27 | 11.88 | 36814 | 4293 | 2.29% |
| 2025-03-31 | 11.25 | 11.28 | -0.12 | -1.05% | 10.80 | 11.38 | 43279 | 4791 | 2.70% |
| 2025-03-28 | 12.07 | 11.40 | -0.37 | -3.14% | 11.40 | 12.07 | 23696 | 2752 | 1.48% |
| 2025-03-27 | 12.16 | 11.77 | -0.21 | -1.75% | 11.60 | 12.18 | 45170 | 5302 | 2.82% |
| 2025-03-26 | 11.83 | 11.98 | 0.17 | 1.44% | 11.68 | 12.07 | 24536 | 2934 | 1.53% |
| 2025-03-25 | 11.60 | 11.81 | 0.35 | 3.05% | 11.26 | 11.94 | 44390 | 5201 | 2.77% |
| 2025-03-24 | 12.00 | 11.46 | -0.57 | -4.74% | 11.18 | 12.12 | 47785 | 5560 | 2.98% |
| 2025-03-21 | 12.23 | 12.03 | -0.05 | -0.41% | 11.91 | 12.23 | 24470 | 2936 | 1.53% |
| 2025-03-20 | 12.00 | 12.08 | 0.08 | 0.67% | 11.88 | 12.16 | 33262 | 3997 | 2.07% |
| 2025-03-19 | 11.90 | 12.00 | 0.04 | 0.33% | 11.69 | 12.26 | 42230 | 5073 | 2.63% |
| 2025-03-18 | 11.56 | 11.96 | 0.35 | 3.01% | 11.51 | 11.96 | 48698 | 5739 | 3.04% |
| 2025-03-17 | 11.78 | 11.61 | 0.03 | 0.26% | 11.33 | 11.78 | 39574 | 4567 | 2.47% |
| 2025-03-14 | 11.54 | 11.58 | 0.15 | 1.31% | 11.29 | 11.62 | 38997 | 4473 | 2.43% |
| 2025-03-13 | 11.54 | 11.43 | 0.00 | 0.00% | 11.10 | 11.85 | 41084 | 4680 | 2.56% |
| 2025-03-12 | 11.26 | 11.43 | 0.31 | 2.79% | 11.05 | 11.49 | 32346 | 3655 | 2.02% |
| 2025-03-11 | 11.06 | 11.12 | -0.10 | -0.89% | 11.00 | 11.20 | 15929 | 1764 | 0.99% |
| 2025-03-10 | 11.06 | 11.22 | 0.11 | 0.99% | 11.06 | 11.48 | 24388 | 2738 | 1.52% |
| 2025-03-07 | 11.04 | 11.11 | 0.11 | 1.00% | 10.90 | 11.25 | 26417 | 2930 | 1.65% |
| 2025-03-06 | 10.84 | 11.00 | 0.15 | 1.38% | 10.71 | 11.15 | 27988 | 3068 | 1.74% |
| 2025-03-05 | 10.74 | 10.85 | 0.06 | 0.56% | 10.56 | 10.93 | 21743 | 2327 | 1.36% |
| 2025-03-04 | 10.70 | 10.79 | -0.01 | -0.09% | 10.65 | 10.98 | 22612 | 2444 | 1.41% |
| 2025-03-03 | 10.58 | 10.80 | 0.28 | 2.66% | 10.55 | 11.02 | 28719 | 3117 | 1.79% |
| 2025-02-28 | 10.96 | 10.52 | -0.46 | -4.19% | 10.48 | 10.96 | 23291 | 2482 | 1.45% |
| 2025-02-27 | 11.02 | 10.98 | -0.04 | -0.36% | 10.72 | 11.11 | 26360 | 2878 | 1.64% |
| 2025-02-26 | 11.19 | 11.02 | -0.17 | -1.52% | 10.91 | 11.36 | 24097 | 2666 | 1.50% |
| 2025-02-25 | 11.18 | 11.19 | -0.16 | -1.41% | 11.10 | 11.40 | 25359 | 2854 | 1.58% |
| 2025-02-24 | 10.96 | 11.35 | 0.49 | 4.51% | 10.84 | 11.35 | 61935 | 6903 | 3.86% |
| 2025-02-21 | 10.56 | 10.86 | 0.22 | 2.07% | 10.41 | 10.93 | 38289 | 4082 | 2.39% |
| 2025-02-20 | 10.48 | 10.64 | 0.16 | 1.53% | 10.18 | 10.64 | 38330 | 3986 | 2.39% |
| 2025-02-19 | 10.56 | 10.48 | -0.10 | -0.95% | 10.38 | 10.86 | 39650 | 4193 | 2.47% |
| 2025-02-18 | 10.81 | 10.58 | -0.05 | -0.47% | 10.37 | 10.96 | 58859 | 6254 | 3.67% |
| 2025-02-17 | 10.44 | 10.63 | 0.19 | 1.82% | 10.31 | 10.76 | 39204 | 4153 | 2.44% |
| 2025-02-14 | 10.38 | 10.44 | 0.09 | 0.87% | 10.28 | 10.47 | 27387 | 2840 | 1.71% |
| 2025-02-13 | 10.26 | 10.35 | 0.03 | 0.29% | 10.16 | 10.49 | 52027 | 5366 | 3.24% |
| 2025-02-12 | 9.56 | 10.32 | 0.76 | 7.95% | 9.53 | 10.35 | 68354 | 6825 | 4.26% |
| 2025-02-11 | 9.73 | 9.56 | -0.13 | -1.34% | 9.49 | 9.78 | 23542 | 2254 | 1.47% |
| 2025-02-10 | 9.53 | 9.69 | 0.20 | 2.11% | 9.50 | 9.71 | 20785 | 1999 | 1.30% |
| 2025-02-07 | 9.44 | 9.49 | 0.05 | 0.53% | 9.41 | 9.67 | 27889 | 2664 | 1.74% |
| 2025-02-06 | 9.37 | 9.44 | 0.07 | 0.75% | 9.20 | 9.47 | 24238 | 2273 | 1.51% |
| 2025-02-05 | 9.20 | 9.37 | 0.31 | 3.42% | 9.07 | 9.41 | 24644 | 2297 | 1.54% |
| 2025-01-27 | 9.03 | 9.06 | 0.13 | 1.46% | 9.00 | 9.34 | 33255 | 3057 | 2.07% |
| 2025-01-24 | 8.90 | 8.93 | 0.03 | 0.34% | 8.79 | 9.05 | 23922 | 2127 | 1.49% |
| 2025-01-23 | 9.05 | 8.90 | -0.06 | -0.67% | 8.90 | 9.19 | 27172 | 2460 | 1.69% |
| 2025-01-22 | 9.00 | 8.96 | -0.13 | -1.43% | 8.86 | 9.09 | 21467 | 1924 | 1.34% |
| 2025-01-21 | 9.35 | 9.09 | -0.20 | -2.15% | 8.99 | 9.46 | 26824 | 2444 | 1.67% |
| 2025-01-20 | 9.12 | 9.29 | 0.20 | 2.20% | 8.94 | 9.38 | 25342 | 2339 | 1.58% |
| 2025-01-17 | 9.19 | 9.09 | -0.14 | -1.52% | 9.04 | 9.25 | 20270 | 1849 | 1.26% |
| 2025-01-16 | 9.21 | 9.23 | 0.09 | 0.98% | 9.13 | 9.37 | 25501 | 2361 | 1.59% |
| 2025-01-15 | 9.31 | 9.14 | -0.17 | -1.83% | 9.10 | 9.52 | 29814 | 2743 | 1.86% |
| 2025-01-14 | 8.81 | 9.31 | 0.69 | 8.00% | 8.68 | 9.36 | 47930 | 4360 | 2.99% |
| 2025-01-13 | 8.46 | 8.62 | 0.12 | 1.41% | 8.21 | 8.65 | 23882 | 2021 | 1.49% |
| 2025-01-10 | 8.87 | 8.50 | -0.37 | -4.17% | 8.36 | 8.95 | 19929 | 1729 | 1.24% |
| 2025-01-09 | 8.95 | 8.87 | -0.03 | -0.34% | 8.75 | 9.02 | 20069 | 1786 | 1.25% |
| 2025-01-08 | 8.95 | 8.90 | -0.13 | -1.44% | 8.60 | 9.05 | 28863 | 2559 | 1.80% |
| 2025-01-07 | 8.72 | 9.03 | 0.35 | 4.03% | 8.65 | 9.05 | 28708 | 2539 | 1.79% |
| 2025-01-06 | 8.81 | 8.68 | -0.09 | -1.03% | 8.27 | 8.85 | 28342 | 2450 | 1.77% |
| 2025-01-03 | 9.30 | 8.77 | -0.51 | -5.50% | 8.75 | 9.38 | 33912 | 3050 | 2.11% |
| 2025-01-02 | 9.46 | 9.28 | -0.20 | -2.11% | 9.20 | 9.73 | 28647 | 2717 | 1.79% |
| 2024-12-31 | 9.84 | 9.48 | -0.26 | -2.67% | 9.48 | 9.93 | 25825 | 2500 | 1.61% |
| 2024-12-30 | 10.23 | 9.74 | -0.48 | -4.70% | 9.71 | 10.23 | 42654 | 4190 | 2.66% |
| 2024-12-27 | 10.02 | 10.22 | 0.23 | 2.30% | 9.97 | 10.33 | 38370 | 3922 | 2.39% |
| 2024-12-26 | 9.96 | 9.99 | 0.10 | 1.01% | 9.90 | 10.16 | 23049 | 2315 | 1.44% |