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 | 10.00 | 10.12 | 0.05 | 0.50% | 9.95 | 10.20 | 39606 | 4010 | 1.37% |
| 2025-04-02 | 10.09 | 10.07 | -0.04 | -0.40% | 10.06 | 10.28 | 37795 | 3833 | 1.31% |
| 2025-04-01 | 10.18 | 10.11 | 0.02 | 0.20% | 10.07 | 10.28 | 40291 | 4099 | 1.40% |
| 2025-03-31 | 10.25 | 10.09 | -0.14 | -1.37% | 9.90 | 10.25 | 60518 | 6065 | 2.10% |
| 2025-03-28 | 10.43 | 10.23 | -0.17 | -1.63% | 10.20 | 10.43 | 47426 | 4895 | 1.65% |
| 2025-03-27 | 10.39 | 10.40 | -0.04 | -0.38% | 10.25 | 10.57 | 47328 | 4926 | 1.64% |
| 2025-03-26 | 10.30 | 10.44 | 0.14 | 1.36% | 10.25 | 10.49 | 40478 | 4218 | 1.40% |
| 2025-03-25 | 10.45 | 10.30 | -0.16 | -1.53% | 10.22 | 10.47 | 48734 | 5035 | 1.69% |
| 2025-03-24 | 10.75 | 10.46 | -0.29 | -2.70% | 10.15 | 10.78 | 86904 | 9075 | 3.02% |
| 2025-03-21 | 10.93 | 10.75 | -0.24 | -2.18% | 10.74 | 10.97 | 75095 | 8133 | 2.61% |
| 2025-03-20 | 11.01 | 10.99 | -0.05 | -0.45% | 10.92 | 11.23 | 81574 | 9040 | 2.83% |
| 2025-03-19 | 11.24 | 11.04 | -0.20 | -1.78% | 10.99 | 11.25 | 78838 | 8725 | 2.74% |
| 2025-03-18 | 11.46 | 11.24 | -0.18 | -1.58% | 11.18 | 11.53 | 107211 | 12099 | 3.72% |
| 2025-03-17 | 12.14 | 11.42 | -0.30 | -2.56% | 11.40 | 12.20 | 175330 | 20371 | 6.08% |
| 2025-03-14 | 10.88 | 11.72 | 0.81 | 7.42% | 10.81 | 11.84 | 201644 | 23131 | 7.00% |
| 2025-03-13 | 11.14 | 10.91 | -0.23 | -2.06% | 10.72 | 11.15 | 80670 | 8780 | 2.80% |
| 2025-03-12 | 11.23 | 11.14 | 0.01 | 0.09% | 11.12 | 11.30 | 75358 | 8449 | 2.62% |
| 2025-03-11 | 11.15 | 11.13 | -0.18 | -1.59% | 10.98 | 11.29 | 87093 | 9694 | 3.02% |
| 2025-03-10 | 11.46 | 11.31 | -0.20 | -1.74% | 11.20 | 11.55 | 84204 | 9546 | 2.92% |
| 2025-03-07 | 11.55 | 11.51 | -0.08 | -0.69% | 11.39 | 11.77 | 134589 | 15634 | 4.67% |
| 2025-03-06 | 11.06 | 11.59 | 0.56 | 5.08% | 11.04 | 11.75 | 163595 | 18784 | 5.68% |
| 2025-03-05 | 10.90 | 11.03 | 0.08 | 0.73% | 10.75 | 11.11 | 73451 | 8027 | 2.55% |
| 2025-03-04 | 10.76 | 10.95 | 0.13 | 1.20% | 10.66 | 10.98 | 80566 | 8788 | 2.80% |
| 2025-03-03 | 10.66 | 10.82 | 0.16 | 1.50% | 10.51 | 11.00 | 96154 | 10383 | 3.34% |
| 2025-02-28 | 11.35 | 10.66 | -0.78 | -6.82% | 10.58 | 11.37 | 156265 | 17081 | 5.42% |
| 2025-02-27 | 11.62 | 11.44 | -0.22 | -1.89% | 11.22 | 11.88 | 158943 | 18351 | 5.52% |
| 2025-02-26 | 11.80 | 11.66 | 0.05 | 0.43% | 11.53 | 11.95 | 138769 | 16239 | 4.82% |
| 2025-02-25 | 11.61 | 11.61 | -0.09 | -0.77% | 11.36 | 11.90 | 125231 | 14577 | 4.35% |
| 2025-02-24 | 11.75 | 11.70 | -0.15 | -1.27% | 11.50 | 11.77 | 125352 | 14581 | 4.35% |
| 2025-02-21 | 11.74 | 11.85 | 0.16 | 1.37% | 11.50 | 11.87 | 159286 | 18685 | 5.53% |
| 2025-02-20 | 11.41 | 11.69 | 0.26 | 2.27% | 11.41 | 11.88 | 171356 | 20038 | 5.95% |
| 2025-02-19 | 11.11 | 11.43 | 0.19 | 1.69% | 11.03 | 11.45 | 138862 | 15710 | 4.82% |
| 2025-02-18 | 12.11 | 11.24 | -0.99 | -8.09% | 11.20 | 12.11 | 238941 | 27693 | 8.29% |
| 2025-02-17 | 12.00 | 12.23 | -0.01 | -0.08% | 11.77 | 12.34 | 230314 | 27774 | 7.99% |
| 2025-02-14 | 12.85 | 12.24 | -0.65 | -5.04% | 12.17 | 12.85 | 324115 | 39984 | 11.25% |
| 2025-02-13 | 12.18 | 12.89 | 0.83 | 6.88% | 12.01 | 12.89 | 418033 | 52164 | 14.51% |
| 2025-02-12 | 12.03 | 12.06 | 0.03 | 0.25% | 11.84 | 12.06 | 172883 | 20674 | 6.00% |
| 2025-02-11 | 12.02 | 12.03 | -0.11 | -0.91% | 11.77 | 12.38 | 279354 | 33499 | 9.69% |
| 2025-02-10 | 11.46 | 12.14 | 0.87 | 7.72% | 11.35 | 12.30 | 312141 | 36722 | 10.83% |
| 2025-02-07 | 11.10 | 11.27 | 0.07 | 0.63% | 11.07 | 11.51 | 208463 | 23559 | 7.23% |
| 2025-02-06 | 10.84 | 11.20 | 0.26 | 2.38% | 10.68 | 11.21 | 182260 | 20015 | 6.32% |
| 2025-02-05 | 11.00 | 10.94 | 0.10 | 0.92% | 10.84 | 11.20 | 153322 | 16837 | 5.32% |
| 2025-01-27 | 11.54 | 10.84 | -0.36 | -3.21% | 10.81 | 11.70 | 215439 | 24023 | 7.48% |
| 2025-01-24 | 10.70 | 11.20 | 0.63 | 5.96% | 10.33 | 11.32 | 255067 | 27747 | 8.85% |
| 2025-01-23 | 10.46 | 10.57 | 0.19 | 1.83% | 10.46 | 11.55 | 251980 | 27350 | 8.74% |
| 2025-01-22 | 10.71 | 10.38 | -0.46 | -4.24% | 10.35 | 10.81 | 154533 | 16259 | 5.36% |
| 2025-01-21 | 10.95 | 10.84 | -0.10 | -0.91% | 10.71 | 11.13 | 158612 | 17218 | 5.50% |
| 2025-01-20 | 11.42 | 10.94 | -0.22 | -1.97% | 10.85 | 11.45 | 183967 | 20230 | 6.38% |
| 2025-01-17 | 11.49 | 11.16 | -0.22 | -1.93% | 11.04 | 11.65 | 227725 | 25643 | 7.90% |
| 2025-01-16 | 11.82 | 11.38 | -0.28 | -2.40% | 11.24 | 12.11 | 318324 | 37046 | 11.05% |
| 2025-01-15 | 11.88 | 11.66 | 0.07 | 0.60% | 11.57 | 12.27 | 451702 | 53706 | 15.68% |
| 2025-01-14 | 10.99 | 11.59 | 1.49 | 14.75% | 10.56 | 11.84 | 367474 | 41156 | 12.75% |
| 2025-01-13 | 10.00 | 10.10 | -0.18 | -1.75% | 9.60 | 10.13 | 146660 | 14576 | 5.09% |
| 2025-01-10 | 11.02 | 10.28 | -0.93 | -8.30% | 10.26 | 11.18 | 208218 | 22258 | 7.23% |
| 2025-01-09 | 11.02 | 11.21 | 0.02 | 0.18% | 10.97 | 11.42 | 213646 | 23957 | 7.44% |
| 2025-01-08 | 10.67 | 11.19 | 0.49 | 4.58% | 10.55 | 11.37 | 257568 | 28180 | 8.97% |
| 2025-01-07 | 10.25 | 10.70 | 0.44 | 4.29% | 10.24 | 10.71 | 159406 | 16721 | 5.55% |
| 2025-01-06 | 10.78 | 10.26 | -0.48 | -4.47% | 10.03 | 10.93 | 179203 | 18481 | 6.24% |
| 2025-01-03 | 11.83 | 10.74 | -1.04 | -8.83% | 10.66 | 12.00 | 295209 | 32591 | 10.28% |
| 2025-01-02 | 11.14 | 11.78 | 0.70 | 6.32% | 11.06 | 12.43 | 399500 | 46982 | 13.91% |
| 2024-12-31 | 12.01 | 11.08 | -0.77 | -6.50% | 11.06 | 12.07 | 234252 | 26706 | 8.16% |
| 2024-12-30 | 12.20 | 11.85 | -0.71 | -5.65% | 11.60 | 12.35 | 262442 | 31153 | 9.14% |
| 2024-12-27 | 12.80 | 12.56 | -0.47 | -3.61% | 12.46 | 13.43 | 331034 | 42638 | 11.53% |
| 2024-12-26 | 13.09 | 13.03 | -0.09 | -0.69% | 12.80 | 13.48 | 358448 | 47026 | 12.48% |