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 | 10.59 | 10.76 | 0.00 | 0.00% | 10.54 | 10.94 | 85291 | 9213 | 2.42% |
| 2025-04-02 | 10.80 | 10.76 | -0.03 | -0.28% | 10.69 | 11.08 | 83679 | 9061 | 2.37% |
| 2025-04-01 | 10.73 | 10.79 | 0.15 | 1.41% | 10.70 | 11.20 | 127275 | 13885 | 3.61% |
| 2025-03-31 | 10.51 | 10.64 | -0.08 | -0.75% | 10.28 | 10.69 | 92516 | 9676 | 2.62% |
| 2025-03-28 | 10.55 | 10.72 | 0.17 | 1.61% | 10.52 | 10.83 | 125614 | 13439 | 3.56% |
| 2025-03-27 | 10.53 | 10.55 | -0.03 | -0.28% | 10.40 | 10.66 | 86337 | 9108 | 2.66% |
| 2025-03-26 | 10.84 | 10.58 | -0.28 | -2.58% | 10.55 | 10.90 | 131030 | 14031 | 4.04% |
| 2025-03-25 | 11.20 | 10.86 | -0.53 | -4.65% | 10.80 | 11.37 | 163513 | 17970 | 5.04% |
| 2025-03-24 | 11.21 | 11.39 | 0.18 | 1.61% | 10.80 | 11.60 | 254505 | 28385 | 7.85% |
| 2025-03-21 | 11.35 | 11.21 | -0.27 | -2.35% | 11.20 | 11.52 | 97944 | 11094 | 3.02% |
| 2025-03-20 | 11.49 | 11.48 | -0.05 | -0.43% | 11.39 | 11.74 | 96480 | 11161 | 2.98% |
| 2025-03-19 | 11.65 | 11.53 | -0.18 | -1.54% | 11.41 | 11.65 | 91219 | 10507 | 2.81% |
| 2025-03-18 | 11.79 | 11.71 | 0.01 | 0.09% | 11.61 | 11.90 | 101206 | 11882 | 3.12% |
| 2025-03-17 | 11.75 | 11.70 | -0.05 | -0.43% | 11.56 | 11.81 | 106745 | 12461 | 3.29% |
| 2025-03-14 | 11.48 | 11.75 | 0.19 | 1.64% | 11.35 | 11.77 | 137129 | 15918 | 4.23% |
| 2025-03-13 | 11.93 | 11.56 | -0.46 | -3.83% | 11.30 | 11.99 | 217211 | 25227 | 6.70% |
| 2025-03-12 | 12.18 | 12.02 | -0.07 | -0.58% | 12.00 | 12.25 | 189780 | 22994 | 5.85% |
| 2025-03-11 | 11.95 | 12.09 | -0.20 | -1.63% | 11.84 | 12.24 | 169151 | 20344 | 5.22% |
| 2025-03-10 | 12.22 | 12.29 | 0.11 | 0.90% | 11.99 | 12.55 | 288640 | 35379 | 8.90% |
| 2025-03-07 | 12.62 | 12.18 | -0.47 | -3.72% | 12.00 | 12.73 | 386229 | 47803 | 11.91% |
| 2025-03-06 | 11.50 | 12.65 | 1.39 | 12.34% | 11.49 | 12.67 | 531151 | 64743 | 16.38% |
| 2025-03-05 | 11.16 | 11.26 | 0.07 | 0.63% | 11.03 | 11.35 | 147362 | 16515 | 4.54% |
| 2025-03-04 | 10.85 | 11.19 | 0.19 | 1.73% | 10.85 | 11.24 | 117254 | 13048 | 3.62% |
| 2025-03-03 | 10.92 | 11.00 | 0.19 | 1.76% | 10.70 | 11.25 | 133152 | 14743 | 4.11% |
| 2025-02-28 | 11.53 | 10.81 | -0.72 | -6.24% | 10.81 | 11.56 | 165645 | 18411 | 5.11% |
| 2025-02-27 | 11.92 | 11.53 | -0.43 | -3.60% | 11.30 | 12.06 | 199260 | 23173 | 6.14% |
| 2025-02-26 | 12.08 | 11.96 | 0.04 | 0.34% | 11.80 | 12.16 | 161942 | 19331 | 4.99% |
| 2025-02-25 | 11.97 | 11.92 | -0.29 | -2.38% | 11.65 | 12.28 | 235240 | 28117 | 7.26% |
| 2025-02-24 | 12.46 | 12.21 | -0.29 | -2.32% | 12.06 | 12.49 | 213233 | 26062 | 6.58% |
| 2025-02-21 | 12.36 | 12.50 | 0.28 | 2.29% | 11.93 | 12.55 | 282787 | 34774 | 8.72% |
| 2025-02-20 | 12.43 | 12.22 | -0.19 | -1.53% | 12.05 | 12.49 | 232211 | 28392 | 7.16% |
| 2025-02-19 | 12.28 | 12.41 | 0.37 | 3.07% | 12.21 | 12.59 | 269238 | 33338 | 8.30% |
| 2025-02-18 | 13.04 | 12.04 | -1.25 | -9.41% | 11.99 | 13.17 | 446406 | 56032 | 13.77% |
| 2025-02-17 | 13.38 | 13.29 | -0.09 | -0.67% | 13.10 | 14.19 | 572965 | 78046 | 17.67% |
| 2025-02-14 | 12.57 | 13.38 | 0.45 | 3.48% | 12.20 | 13.45 | 534000 | 68480 | 16.47% |
| 2025-02-13 | 13.14 | 12.93 | -0.27 | -2.05% | 12.69 | 13.51 | 569411 | 75060 | 17.56% |
| 2025-02-12 | 12.63 | 13.20 | 0.45 | 3.53% | 12.58 | 13.20 | 495444 | 64683 | 15.28% |
| 2025-02-11 | 12.81 | 12.75 | -0.34 | -2.60% | 12.56 | 13.20 | 452694 | 58248 | 13.96% |
| 2025-02-10 | 12.93 | 13.09 | -0.20 | -1.50% | 12.62 | 13.30 | 532209 | 68849 | 16.42% |
| 2025-02-07 | 12.45 | 13.29 | 0.56 | 4.40% | 12.09 | 13.32 | 747435 | 94764 | 23.05% |
| 2025-02-06 | 12.61 | 12.73 | -0.13 | -1.01% | 12.08 | 12.91 | 607471 | 75812 | 18.74% |
| 2025-02-05 | 13.34 | 12.86 | -0.13 | -1.00% | 12.55 | 13.97 | 761780 | 100146 | 23.50% |
| 2025-01-27 | 12.48 | 12.99 | 0.93 | 7.71% | 11.66 | 13.66 | 901006 | 114496 | 27.79% |
| 2025-01-24 | 10.30 | 12.06 | 2.01 | 20.00% | 10.10 | 12.06 | 504677 | 57302 | 15.57% |
| 2025-01-23 | 10.02 | 10.05 | 0.18 | 1.82% | 9.93 | 10.35 | 187154 | 19042 | 5.77% |
| 2025-01-22 | 10.17 | 9.87 | -0.59 | -5.64% | 9.80 | 10.24 | 234651 | 23438 | 7.24% |
| 2025-01-21 | 10.09 | 10.46 | 0.37 | 3.67% | 9.95 | 10.70 | 273883 | 28264 | 8.45% |
| 2025-01-20 | 10.13 | 10.09 | 0.26 | 2.64% | 9.90 | 10.28 | 134819 | 13604 | 4.16% |
| 2025-01-17 | 10.02 | 9.83 | -0.25 | -2.48% | 9.83 | 10.06 | 112319 | 11138 | 3.46% |
| 2025-01-16 | 9.99 | 10.08 | 0.17 | 1.72% | 9.91 | 10.36 | 183462 | 18583 | 5.66% |
| 2025-01-15 | 9.85 | 9.91 | 0.14 | 1.43% | 9.81 | 10.15 | 212493 | 21144 | 6.55% |
| 2025-01-14 | 9.28 | 9.77 | 0.67 | 7.36% | 9.20 | 9.79 | 152267 | 14551 | 4.70% |
| 2025-01-13 | 8.90 | 9.10 | 0.00 | 0.00% | 8.67 | 9.17 | 104370 | 9346 | 3.22% |
| 2025-01-10 | 9.49 | 9.10 | -0.47 | -4.91% | 9.08 | 9.72 | 131856 | 12383 | 4.07% |
| 2025-01-09 | 9.46 | 9.57 | 0.07 | 0.74% | 9.40 | 9.72 | 105762 | 10172 | 3.26% |
| 2025-01-08 | 9.47 | 9.50 | 0.00 | 0.00% | 9.08 | 9.59 | 132287 | 12424 | 4.08% |
| 2025-01-07 | 9.22 | 9.50 | 0.32 | 3.49% | 9.20 | 9.52 | 105924 | 9888 | 3.27% |
| 2025-01-06 | 9.32 | 9.18 | -0.19 | -2.03% | 8.92 | 9.40 | 118398 | 10872 | 3.65% |
| 2025-01-03 | 10.00 | 9.37 | -0.61 | -6.11% | 9.32 | 10.09 | 169975 | 16389 | 5.24% |
| 2025-01-02 | 10.09 | 9.98 | -0.11 | -1.09% | 9.85 | 10.30 | 142308 | 14350 | 4.39% |
| 2024-12-31 | 10.78 | 10.09 | -0.57 | -5.35% | 10.00 | 10.85 | 168154 | 17378 | 5.19% |
| 2024-12-30 | 10.81 | 10.66 | -0.24 | -2.20% | 10.37 | 10.88 | 121487 | 12930 | 3.75% |
| 2024-12-27 | 10.90 | 10.90 | -0.01 | -0.09% | 10.78 | 11.26 | 125897 | 13889 | 3.88% |
| 2024-12-26 | 10.86 | 10.91 | 0.00 | 0.00% | 10.86 | 11.13 | 119781 | 13182 | 3.69% |
| 2024-12-25 | 11.19 | 10.91 | -0.39 | -3.45% | 10.60 | 11.24 | 173435 | 18869 | 5.35% |