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 | 10.66 | 10.54 | -0.22 | -2.04% | 10.33 | 10.78 | 56259 | 5934 | 2.30% |
| 2025-04-02 | 10.56 | 10.76 | 0.15 | 1.41% | 10.55 | 10.93 | 47200 | 5093 | 1.93% |
| 2025-04-01 | 10.46 | 10.61 | 0.18 | 1.73% | 10.41 | 10.78 | 56445 | 6007 | 2.31% |
| 2025-03-31 | 10.53 | 10.43 | -0.18 | -1.70% | 10.14 | 10.54 | 71376 | 7359 | 2.91% |
| 2025-03-28 | 10.69 | 10.61 | -0.13 | -1.21% | 10.60 | 10.86 | 71244 | 7626 | 2.91% |
| 2025-03-27 | 11.07 | 10.74 | -0.20 | -1.83% | 10.55 | 11.07 | 72160 | 7752 | 2.95% |
| 2025-03-26 | 10.67 | 10.94 | 0.28 | 2.63% | 10.61 | 11.28 | 95512 | 10489 | 3.90% |
| 2025-03-25 | 10.70 | 10.66 | -0.07 | -0.65% | 10.50 | 10.92 | 89860 | 9636 | 3.67% |
| 2025-03-24 | 11.39 | 10.73 | -0.67 | -5.88% | 10.33 | 11.45 | 138363 | 15006 | 5.65% |
| 2025-03-21 | 11.80 | 11.40 | -0.41 | -3.47% | 11.34 | 11.81 | 141144 | 16247 | 5.76% |
| 2025-03-20 | 11.90 | 11.81 | -0.11 | -0.92% | 11.77 | 12.21 | 182547 | 21798 | 7.45% |
| 2025-03-19 | 12.07 | 11.92 | -0.24 | -1.97% | 11.75 | 12.14 | 193286 | 22987 | 7.89% |
| 2025-03-18 | 11.51 | 12.16 | 0.63 | 5.46% | 11.36 | 12.55 | 339281 | 40395 | 13.85% |
| 2025-03-17 | 11.60 | 11.53 | -0.17 | -1.45% | 11.36 | 11.66 | 180572 | 20714 | 7.37% |
| 2025-03-14 | 10.87 | 11.70 | 0.82 | 7.54% | 10.75 | 11.84 | 304295 | 35028 | 12.43% |
| 2025-03-13 | 11.28 | 10.88 | -0.41 | -3.63% | 10.61 | 11.29 | 117631 | 12749 | 4.80% |
| 2025-03-12 | 11.03 | 11.29 | 0.30 | 2.73% | 11.00 | 11.45 | 131969 | 14816 | 5.39% |
| 2025-03-11 | 10.84 | 10.99 | -0.03 | -0.27% | 10.83 | 11.07 | 58837 | 6440 | 2.40% |
| 2025-03-10 | 11.06 | 11.02 | -0.02 | -0.18% | 10.91 | 11.14 | 68119 | 7501 | 2.78% |
| 2025-03-07 | 11.05 | 11.04 | -0.05 | -0.45% | 10.93 | 11.33 | 101998 | 11357 | 4.17% |
| 2025-03-06 | 11.10 | 11.09 | 0.06 | 0.54% | 11.06 | 11.23 | 83770 | 9337 | 3.42% |
| 2025-03-05 | 10.88 | 11.03 | 0.10 | 0.91% | 10.72 | 11.15 | 81843 | 8941 | 3.34% |
| 2025-03-04 | 10.57 | 10.93 | 0.28 | 2.63% | 10.48 | 10.96 | 72044 | 7794 | 2.94% |
| 2025-03-03 | 10.57 | 10.65 | 0.12 | 1.14% | 10.41 | 10.99 | 94756 | 10160 | 3.87% |
| 2025-02-28 | 11.26 | 10.53 | -0.80 | -7.06% | 10.48 | 11.33 | 113045 | 12189 | 4.62% |
| 2025-02-27 | 11.59 | 11.33 | -0.30 | -2.58% | 11.09 | 11.59 | 135392 | 15311 | 5.53% |
| 2025-02-26 | 11.60 | 11.63 | 0.04 | 0.35% | 11.46 | 11.78 | 133277 | 15462 | 5.44% |
| 2025-02-25 | 11.53 | 11.59 | -0.25 | -2.11% | 11.45 | 11.73 | 152429 | 17666 | 6.22% |
| 2025-02-24 | 11.30 | 11.84 | 0.42 | 3.68% | 10.97 | 12.09 | 270338 | 31321 | 11.04% |
| 2025-02-21 | 11.25 | 11.42 | -0.06 | -0.52% | 11.11 | 11.78 | 227925 | 26001 | 9.31% |
| 2025-02-20 | 10.85 | 11.48 | 0.60 | 5.51% | 10.74 | 11.84 | 327794 | 37265 | 13.39% |
| 2025-02-19 | 10.06 | 10.88 | 0.77 | 7.62% | 10.00 | 10.97 | 179380 | 19021 | 7.33% |
| 2025-02-18 | 10.42 | 10.11 | -0.34 | -3.25% | 10.07 | 10.51 | 83200 | 8558 | 3.40% |
| 2025-02-17 | 10.19 | 10.45 | 0.32 | 3.16% | 10.10 | 10.50 | 106481 | 11032 | 4.35% |
| 2025-02-14 | 10.26 | 10.13 | 0.03 | 0.30% | 10.09 | 10.49 | 98768 | 10117 | 4.03% |
| 2025-02-13 | 10.38 | 10.10 | -0.35 | -3.35% | 10.03 | 10.45 | 102139 | 10389 | 4.17% |
| 2025-02-12 | 10.28 | 10.45 | 0.04 | 0.38% | 10.18 | 10.57 | 113060 | 11717 | 4.62% |
| 2025-02-11 | 10.15 | 10.41 | 0.33 | 3.27% | 10.02 | 10.44 | 139556 | 14348 | 5.70% |
| 2025-02-10 | 10.00 | 10.08 | 0.08 | 0.80% | 9.90 | 10.10 | 81437 | 8160 | 3.33% |
| 2025-02-07 | 10.21 | 10.00 | -0.15 | -1.48% | 9.89 | 10.28 | 117702 | 11892 | 4.81% |
| 2025-02-06 | 9.57 | 10.15 | 0.58 | 6.06% | 9.57 | 10.34 | 139274 | 13981 | 5.69% |
| 2025-02-05 | 9.24 | 9.57 | -0.43 | -4.30% | 9.15 | 9.68 | 137246 | 12949 | 5.60% |
| 2025-01-27 | 10.45 | 10.00 | -0.18 | -1.77% | 10.00 | 10.48 | 67397 | 6852 | 2.75% |
| 2025-01-24 | 10.06 | 10.18 | 0.12 | 1.19% | 9.91 | 10.23 | 84223 | 8483 | 3.44% |
| 2025-01-23 | 10.33 | 10.06 | -0.19 | -1.85% | 10.03 | 10.43 | 132507 | 13545 | 5.41% |
| 2025-01-22 | 10.22 | 10.25 | 0.04 | 0.39% | 10.10 | 10.90 | 185401 | 19323 | 7.57% |
| 2025-01-21 | 10.03 | 10.21 | 0.35 | 3.55% | 9.89 | 10.37 | 147175 | 14910 | 6.01% |
| 2025-01-20 | 9.70 | 9.86 | 0.27 | 2.82% | 9.55 | 10.32 | 110677 | 11017 | 4.52% |
| 2025-01-17 | 9.66 | 9.59 | -0.21 | -2.14% | 9.55 | 9.88 | 95239 | 9220 | 3.89% |
| 2025-01-16 | 9.63 | 9.80 | 0.32 | 3.38% | 9.45 | 10.09 | 127032 | 12381 | 5.19% |
| 2025-01-15 | 9.69 | 9.48 | -0.08 | -0.84% | 9.42 | 9.69 | 57700 | 5482 | 2.36% |
| 2025-01-14 | 9.01 | 9.56 | 0.68 | 7.66% | 8.95 | 9.59 | 83171 | 7789 | 3.40% |
| 2025-01-13 | 8.78 | 8.88 | 0.11 | 1.25% | 8.31 | 8.91 | 60216 | 5234 | 2.46% |
| 2025-01-10 | 9.24 | 8.77 | -0.44 | -4.78% | 8.73 | 9.34 | 67211 | 6091 | 2.74% |
| 2025-01-09 | 8.98 | 9.21 | 0.16 | 1.77% | 8.98 | 9.38 | 109060 | 10082 | 4.45% |
| 2025-01-08 | 9.35 | 9.05 | -0.56 | -5.83% | 8.72 | 9.42 | 170163 | 15417 | 6.95% |
| 2025-01-07 | 9.13 | 9.61 | 0.51 | 5.60% | 9.13 | 9.63 | 73146 | 6910 | 2.99% |
| 2025-01-06 | 9.29 | 9.10 | -0.18 | -1.94% | 8.81 | 9.37 | 53058 | 4841 | 2.17% |
| 2025-01-03 | 10.01 | 9.28 | -0.66 | -6.64% | 9.25 | 10.08 | 67285 | 6446 | 2.79% |
| 2025-01-02 | 10.26 | 9.94 | -0.31 | -3.02% | 9.78 | 10.47 | 64373 | 6494 | 2.67% |
| 2024-12-31 | 10.75 | 10.25 | -0.51 | -4.74% | 10.23 | 10.87 | 63347 | 6617 | 2.63% |
| 2024-12-30 | 10.85 | 10.76 | -0.14 | -1.28% | 10.43 | 10.98 | 55536 | 5978 | 2.31% |
| 2024-12-27 | 10.90 | 10.90 | 0.00 | 0.00% | 10.83 | 11.15 | 63632 | 7007 | 2.64% |
| 2024-12-26 | 10.64 | 10.90 | 0.25 | 2.35% | 10.50 | 11.00 | 58110 | 6319 | 2.41% |
| 2024-12-25 | 10.90 | 10.65 | -0.38 | -3.45% | 10.40 | 11.11 | 78322 | 8351 | 3.25% |