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 | 10.48 | 10.50 | -0.10 | -0.94% | 10.36 | 10.67 | 18028 | 1894 | 0.77% |
| 2025-04-02 | 10.59 | 10.60 | 0.05 | 0.47% | 10.47 | 10.77 | 17718 | 1884 | 0.76% |
| 2025-04-01 | 10.30 | 10.55 | 0.23 | 2.23% | 10.30 | 10.73 | 22746 | 2407 | 0.97% |
| 2025-03-31 | 10.30 | 10.32 | -0.08 | -0.77% | 10.03 | 10.35 | 28214 | 2875 | 1.20% |
| 2025-03-28 | 10.67 | 10.40 | -0.27 | -2.53% | 10.35 | 10.75 | 35103 | 3692 | 1.50% |
| 2025-03-27 | 10.84 | 10.67 | -0.24 | -2.20% | 10.53 | 10.93 | 31518 | 3373 | 1.34% |
| 2025-03-26 | 10.69 | 10.91 | 0.18 | 1.68% | 10.66 | 11.10 | 40982 | 4498 | 1.75% |
| 2025-03-25 | 10.74 | 10.73 | -0.04 | -0.37% | 10.48 | 10.85 | 38154 | 4076 | 1.63% |
| 2025-03-24 | 11.42 | 10.77 | -0.56 | -4.94% | 10.48 | 11.45 | 63116 | 6898 | 2.69% |
| 2025-03-21 | 11.22 | 11.33 | 0.01 | 0.09% | 11.11 | 11.94 | 78590 | 9017 | 3.35% |
| 2025-03-20 | 11.35 | 11.32 | 0.01 | 0.09% | 11.16 | 11.45 | 35998 | 4072 | 1.54% |
| 2025-03-19 | 11.21 | 11.31 | 0.10 | 0.89% | 11.04 | 11.50 | 60162 | 6811 | 2.57% |
| 2025-03-18 | 10.98 | 11.21 | 0.23 | 2.09% | 10.90 | 11.28 | 42328 | 4712 | 1.81% |
| 2025-03-17 | 10.82 | 10.98 | 0.15 | 1.39% | 10.68 | 11.20 | 43166 | 4747 | 1.84% |
| 2025-03-14 | 10.44 | 10.83 | 0.34 | 3.24% | 10.40 | 10.83 | 39858 | 4245 | 1.70% |
| 2025-03-13 | 10.70 | 10.49 | -0.21 | -1.96% | 10.27 | 10.73 | 33180 | 3463 | 1.42% |
| 2025-03-12 | 10.90 | 10.70 | -0.07 | -0.65% | 10.68 | 10.92 | 18666 | 2002 | 0.80% |
| 2025-03-11 | 10.73 | 10.77 | -0.01 | -0.09% | 10.60 | 10.78 | 21674 | 2316 | 0.92% |
| 2025-03-10 | 10.69 | 10.78 | 0.09 | 0.84% | 10.68 | 10.82 | 27310 | 2936 | 1.17% |
| 2025-03-07 | 10.74 | 10.69 | -0.10 | -0.93% | 10.59 | 10.81 | 19786 | 2119 | 0.84% |
| 2025-03-06 | 10.61 | 10.79 | 0.21 | 1.98% | 10.61 | 10.80 | 29152 | 3126 | 1.24% |
| 2025-03-05 | 10.80 | 10.58 | -0.12 | -1.12% | 10.47 | 10.80 | 22599 | 2386 | 0.96% |
| 2025-03-04 | 10.48 | 10.70 | 0.15 | 1.42% | 10.44 | 10.77 | 31276 | 3344 | 1.33% |
| 2025-03-03 | 10.51 | 10.55 | 0.07 | 0.67% | 10.40 | 10.76 | 28104 | 2992 | 1.20% |
| 2025-02-28 | 10.85 | 10.48 | -0.40 | -3.68% | 10.48 | 10.95 | 29305 | 3122 | 1.25% |
| 2025-02-27 | 10.86 | 10.88 | 0.07 | 0.65% | 10.64 | 10.99 | 28066 | 3043 | 1.20% |
| 2025-02-26 | 10.76 | 10.81 | 0.11 | 1.03% | 10.70 | 10.93 | 24092 | 2608 | 1.03% |
| 2025-02-25 | 10.74 | 10.70 | -0.09 | -0.83% | 10.62 | 10.87 | 20428 | 2194 | 0.87% |
| 2025-02-24 | 10.74 | 10.79 | 0.05 | 0.47% | 10.67 | 10.92 | 26244 | 2824 | 1.12% |
| 2025-02-21 | 10.88 | 10.74 | -0.23 | -2.10% | 10.67 | 10.96 | 30473 | 3277 | 1.30% |
| 2025-02-20 | 10.74 | 10.97 | 0.17 | 1.57% | 10.73 | 11.00 | 21059 | 2292 | 0.90% |
| 2025-02-19 | 10.47 | 10.80 | 0.39 | 3.75% | 10.47 | 10.98 | 31311 | 3357 | 1.34% |
| 2025-02-18 | 10.74 | 10.41 | -0.31 | -2.89% | 10.38 | 10.79 | 18899 | 1998 | 0.81% |
| 2025-02-17 | 10.55 | 10.72 | 0.17 | 1.61% | 10.51 | 10.84 | 23278 | 2492 | 0.99% |
| 2025-02-14 | 10.56 | 10.55 | -0.01 | -0.09% | 10.46 | 10.67 | 12182 | 1288 | 0.52% |
| 2025-02-13 | 10.79 | 10.56 | -0.23 | -2.13% | 10.53 | 10.87 | 15486 | 1645 | 0.66% |
| 2025-02-12 | 10.74 | 10.79 | 0.05 | 0.47% | 10.63 | 10.80 | 14685 | 1577 | 0.63% |
| 2025-02-11 | 10.79 | 10.74 | -0.05 | -0.46% | 10.63 | 10.83 | 15344 | 1645 | 0.65% |
| 2025-02-10 | 10.60 | 10.79 | 0.20 | 1.89% | 10.55 | 10.80 | 17102 | 1828 | 0.73% |
| 2025-02-07 | 10.64 | 10.59 | -0.05 | -0.47% | 10.50 | 10.82 | 21789 | 2324 | 0.93% |
| 2025-02-06 | 10.55 | 10.64 | 0.14 | 1.33% | 10.38 | 10.65 | 14791 | 1559 | 0.63% |
| 2025-02-05 | 10.35 | 10.50 | 0.22 | 2.14% | 10.30 | 10.55 | 14262 | 1491 | 0.61% |
| 2025-01-27 | 10.34 | 10.28 | -0.10 | -0.96% | 10.28 | 10.64 | 12540 | 1310 | 0.54% |
| 2025-01-24 | 10.21 | 10.38 | 0.18 | 1.76% | 10.13 | 10.39 | 14318 | 1471 | 0.61% |
| 2025-01-23 | 10.20 | 10.20 | 0.11 | 1.09% | 10.18 | 10.44 | 16414 | 1691 | 0.70% |
| 2025-01-22 | 10.24 | 10.09 | -0.15 | -1.46% | 10.02 | 10.24 | 10344 | 1048 | 0.44% |
| 2025-01-21 | 10.31 | 10.24 | 0.00 | 0.00% | 10.03 | 10.36 | 16059 | 1632 | 0.69% |
| 2025-01-20 | 10.10 | 10.24 | 0.19 | 1.89% | 9.96 | 10.34 | 23059 | 2346 | 0.98% |
| 2025-01-17 | 9.96 | 10.05 | 0.10 | 1.01% | 9.89 | 10.13 | 12549 | 1257 | 0.54% |
| 2025-01-16 | 10.00 | 9.95 | 0.01 | 0.10% | 9.90 | 10.17 | 18216 | 1833 | 0.78% |
| 2025-01-15 | 10.04 | 9.94 | -0.09 | -0.90% | 9.90 | 10.14 | 13977 | 1399 | 0.60% |
| 2025-01-14 | 9.54 | 10.03 | 0.47 | 4.92% | 9.54 | 10.07 | 17244 | 1704 | 0.74% |
| 2025-01-13 | 9.31 | 9.56 | 0.07 | 0.74% | 9.16 | 9.65 | 17094 | 1610 | 0.73% |
| 2025-01-10 | 9.79 | 9.49 | -0.28 | -2.87% | 9.48 | 9.88 | 12782 | 1237 | 0.55% |
| 2025-01-09 | 9.66 | 9.77 | 0.11 | 1.14% | 9.54 | 9.85 | 16216 | 1586 | 0.69% |
| 2025-01-08 | 9.76 | 9.66 | -0.10 | -1.02% | 9.46 | 9.88 | 23364 | 2269 | 1.00% |
| 2025-01-07 | 9.48 | 9.76 | 0.28 | 2.95% | 9.44 | 9.79 | 17438 | 1685 | 0.74% |
| 2025-01-06 | 9.58 | 9.48 | -0.13 | -1.35% | 9.12 | 9.70 | 19170 | 1806 | 0.82% |
| 2025-01-03 | 10.10 | 9.61 | -0.45 | -4.47% | 9.55 | 10.18 | 19915 | 1961 | 0.85% |
| 2025-01-02 | 10.44 | 10.06 | -0.37 | -3.55% | 9.99 | 10.58 | 20086 | 2068 | 0.86% |
| 2024-12-31 | 10.80 | 10.43 | -0.36 | -3.34% | 10.43 | 10.90 | 15835 | 1675 | 0.68% |
| 2024-12-30 | 10.98 | 10.79 | -0.17 | -1.55% | 10.58 | 11.05 | 18399 | 1987 | 0.79% |
| 2024-12-27 | 10.88 | 10.96 | 0.08 | 0.74% | 10.83 | 11.15 | 13304 | 1467 | 0.57% |
| 2024-12-26 | 10.82 | 10.88 | 0.17 | 1.59% | 10.68 | 11.05 | 15020 | 1640 | 0.64% |
| 2024-12-25 | 11.12 | 10.71 | -0.37 | -3.34% | 10.58 | 11.15 | 20202 | 2170 | 0.86% |