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 | 10.60 | 10.80 | 0.02 | 0.19% | 10.38 | 10.82 | 147205 | 15633 | 6.14% |
| 2025-04-02 | 11.20 | 10.78 | -0.61 | -5.36% | 10.72 | 11.25 | 185418 | 20235 | 7.74% |
| 2025-04-01 | 11.31 | 11.39 | 0.21 | 1.88% | 10.91 | 11.47 | 275926 | 30926 | 11.51% |
| 2025-03-31 | 11.54 | 11.18 | -0.36 | -3.12% | 11.08 | 12.28 | 396026 | 46475 | 16.52% |
| 2025-03-28 | 10.78 | 11.54 | 0.94 | 8.87% | 10.23 | 12.34 | 276886 | 31139 | 11.55% |
| 2025-03-27 | 10.76 | 10.60 | -0.12 | -1.12% | 10.45 | 10.78 | 68125 | 7223 | 2.84% |
| 2025-03-26 | 10.53 | 10.72 | 0.27 | 2.58% | 10.51 | 10.93 | 103277 | 11050 | 4.31% |
| 2025-03-25 | 10.33 | 10.45 | 0.09 | 0.87% | 10.19 | 10.53 | 85507 | 8875 | 3.57% |
| 2025-03-24 | 11.00 | 10.36 | -0.74 | -6.67% | 10.12 | 11.02 | 173654 | 18182 | 7.24% |
| 2025-03-21 | 11.03 | 11.10 | 0.14 | 1.28% | 10.81 | 11.28 | 165371 | 18291 | 6.90% |
| 2025-03-20 | 11.38 | 10.96 | -0.46 | -4.03% | 10.92 | 11.43 | 250060 | 27667 | 10.43% |
| 2025-03-19 | 10.57 | 11.42 | 0.91 | 8.66% | 10.57 | 12.50 | 391712 | 45881 | 16.34% |
| 2025-03-18 | 10.45 | 10.51 | 0.09 | 0.86% | 10.36 | 10.57 | 60651 | 6339 | 2.53% |
| 2025-03-17 | 10.58 | 10.42 | -0.16 | -1.51% | 10.38 | 10.78 | 78796 | 8271 | 3.29% |
| 2025-03-14 | 10.22 | 10.58 | 0.35 | 3.42% | 10.15 | 10.62 | 133183 | 13879 | 5.56% |
| 2025-03-13 | 10.30 | 10.23 | -0.11 | -1.06% | 10.07 | 10.55 | 168570 | 17336 | 7.03% |
| 2025-03-12 | 11.30 | 10.34 | -0.91 | -8.09% | 10.20 | 11.47 | 270506 | 28546 | 11.29% |
| 2025-03-11 | 11.00 | 11.25 | 0.07 | 0.63% | 10.97 | 11.27 | 71675 | 7971 | 2.99% |
| 2025-03-10 | 10.96 | 11.18 | 0.22 | 2.01% | 10.94 | 11.46 | 114059 | 12804 | 4.76% |
| 2025-03-07 | 11.00 | 10.96 | -0.15 | -1.35% | 10.89 | 11.24 | 75275 | 8318 | 3.14% |
| 2025-03-06 | 11.07 | 11.11 | 0.12 | 1.09% | 10.84 | 11.13 | 85533 | 9444 | 3.57% |
| 2025-03-05 | 11.47 | 10.99 | -0.32 | -2.83% | 10.80 | 11.52 | 148313 | 16435 | 6.19% |
| 2025-03-04 | 10.48 | 11.31 | 0.81 | 7.71% | 10.47 | 11.31 | 203997 | 22475 | 8.51% |
| 2025-03-03 | 10.07 | 10.50 | 0.49 | 4.90% | 10.07 | 10.68 | 134271 | 14027 | 5.60% |
| 2025-02-28 | 10.27 | 10.01 | -0.29 | -2.82% | 9.99 | 10.44 | 89729 | 9167 | 3.74% |
| 2025-02-27 | 10.27 | 10.30 | 0.04 | 0.39% | 10.08 | 10.47 | 83374 | 8556 | 3.48% |
| 2025-02-26 | 10.29 | 10.26 | 0.01 | 0.10% | 10.15 | 10.36 | 64143 | 6572 | 2.68% |
| 2025-02-25 | 10.12 | 10.25 | 0.00 | 0.00% | 10.11 | 10.61 | 79263 | 8152 | 3.31% |
| 2025-02-24 | 10.49 | 10.25 | -0.22 | -2.10% | 10.13 | 10.49 | 100678 | 10329 | 4.20% |
| 2025-02-21 | 10.33 | 10.47 | 0.08 | 0.77% | 10.18 | 10.54 | 93426 | 9688 | 3.90% |
| 2025-02-20 | 10.44 | 10.39 | -0.02 | -0.19% | 10.27 | 10.61 | 117174 | 12195 | 4.89% |
| 2025-02-19 | 10.80 | 10.41 | -0.43 | -3.97% | 10.31 | 10.91 | 161924 | 17075 | 6.76% |
| 2025-02-18 | 11.30 | 10.84 | -0.39 | -3.47% | 10.70 | 11.41 | 146815 | 16070 | 6.13% |
| 2025-02-17 | 11.01 | 11.23 | 0.24 | 2.18% | 11.01 | 11.74 | 144272 | 16505 | 6.02% |
| 2025-02-14 | 11.06 | 10.99 | -0.07 | -0.63% | 10.90 | 11.35 | 88476 | 9815 | 3.69% |
| 2025-02-13 | 11.09 | 11.06 | -0.09 | -0.81% | 10.93 | 11.54 | 104503 | 11612 | 4.36% |
| 2025-02-12 | 10.75 | 11.15 | 0.27 | 2.48% | 10.62 | 11.26 | 135909 | 15001 | 5.67% |
| 2025-02-11 | 10.19 | 10.88 | 0.58 | 5.63% | 9.97 | 11.14 | 192532 | 20404 | 8.03% |
| 2025-02-10 | 9.66 | 10.30 | 0.70 | 7.29% | 9.55 | 10.34 | 120717 | 12076 | 5.04% |
| 2025-02-07 | 9.68 | 9.60 | 0.01 | 0.10% | 9.47 | 9.77 | 67682 | 6548 | 2.82% |
| 2025-02-06 | 9.58 | 9.59 | 0.05 | 0.52% | 9.35 | 9.64 | 61157 | 5814 | 2.55% |
| 2025-02-05 | 9.28 | 9.54 | 0.37 | 4.03% | 9.25 | 9.69 | 71047 | 6743 | 2.96% |
| 2025-01-27 | 9.30 | 9.17 | -0.21 | -2.24% | 9.16 | 9.55 | 48018 | 4507 | 2.00% |
| 2025-01-24 | 9.50 | 9.38 | -0.16 | -1.68% | 9.35 | 9.65 | 63667 | 6054 | 2.66% |
| 2025-01-23 | 9.59 | 9.54 | -0.08 | -0.83% | 9.39 | 9.80 | 103200 | 9865 | 4.31% |
| 2025-01-22 | 9.10 | 9.62 | 0.56 | 6.18% | 8.92 | 9.64 | 118683 | 11061 | 4.95% |
| 2025-01-21 | 9.18 | 9.06 | -0.08 | -0.88% | 8.96 | 9.32 | 56826 | 5172 | 2.37% |
| 2025-01-20 | 9.00 | 9.14 | 0.20 | 2.24% | 8.84 | 9.26 | 64622 | 5895 | 2.70% |
| 2025-01-17 | 8.90 | 8.94 | 0.03 | 0.34% | 8.76 | 8.98 | 37177 | 3307 | 1.55% |
| 2025-01-16 | 8.87 | 8.91 | 0.06 | 0.68% | 8.82 | 9.10 | 46766 | 4193 | 1.95% |
| 2025-01-15 | 9.10 | 8.85 | -0.21 | -2.32% | 8.84 | 9.11 | 51407 | 4587 | 2.14% |
| 2025-01-14 | 8.80 | 9.06 | 0.36 | 4.14% | 8.72 | 9.07 | 65212 | 5843 | 2.72% |
| 2025-01-13 | 8.51 | 8.70 | 0.07 | 0.81% | 8.36 | 8.75 | 45564 | 3927 | 1.90% |
| 2025-01-10 | 8.93 | 8.63 | -0.34 | -3.79% | 8.58 | 9.03 | 60630 | 5331 | 2.53% |
| 2025-01-09 | 9.00 | 8.97 | 0.00 | 0.00% | 8.87 | 9.13 | 60307 | 5427 | 2.52% |
| 2025-01-08 | 9.13 | 8.97 | -0.25 | -2.71% | 8.81 | 9.39 | 97205 | 8844 | 4.06% |
| 2025-01-07 | 8.59 | 9.22 | 0.69 | 8.09% | 8.54 | 9.47 | 128796 | 11608 | 5.37% |
| 2025-01-06 | 8.50 | 8.53 | 0.03 | 0.35% | 8.20 | 8.66 | 54159 | 4601 | 2.26% |
| 2025-01-03 | 8.89 | 8.50 | -0.33 | -3.74% | 8.46 | 8.94 | 62701 | 5422 | 2.62% |
| 2025-01-02 | 9.04 | 8.83 | -0.19 | -2.11% | 8.76 | 9.18 | 53279 | 4792 | 2.53% |
| 2024-12-31 | 9.28 | 9.02 | -0.19 | -2.06% | 9.00 | 9.34 | 52142 | 4783 | 2.47% |
| 2024-12-30 | 9.52 | 9.21 | -0.37 | -3.86% | 9.20 | 9.55 | 64580 | 5993 | 3.06% |
| 2024-12-27 | 9.46 | 9.58 | 0.11 | 1.16% | 9.42 | 9.73 | 59070 | 5683 | 2.80% |
| 2024-12-26 | 9.40 | 9.47 | 0.11 | 1.18% | 9.40 | 9.56 | 50291 | 4765 | 2.38% |