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 | 10.80 | 10.68 | -0.26 | -2.38% | 10.60 | 10.98 | 90300 | 9689 | 3.74% |
| 2025-04-02 | 10.79 | 10.94 | 0.19 | 1.77% | 10.71 | 11.02 | 88813 | 9683 | 3.68% |
| 2025-04-01 | 10.81 | 10.75 | -0.12 | -1.10% | 10.72 | 10.93 | 77192 | 8347 | 3.20% |
| 2025-03-31 | 10.88 | 10.87 | -0.02 | -0.18% | 10.61 | 10.99 | 85564 | 9230 | 3.55% |
| 2025-03-28 | 11.33 | 10.89 | -0.60 | -5.22% | 10.88 | 11.33 | 157527 | 17466 | 6.53% |
| 2025-03-27 | 11.10 | 11.49 | 0.47 | 4.26% | 10.86 | 11.60 | 256435 | 29019 | 10.63% |
| 2025-03-26 | 10.90 | 11.02 | -0.06 | -0.54% | 10.90 | 11.15 | 96936 | 10709 | 4.02% |
| 2025-03-25 | 11.06 | 11.08 | -0.01 | -0.09% | 10.79 | 11.19 | 169993 | 18732 | 7.05% |
| 2025-03-24 | 10.90 | 11.09 | 0.22 | 2.02% | 10.78 | 11.20 | 206262 | 22691 | 8.55% |
| 2025-03-21 | 10.73 | 10.87 | 0.12 | 1.12% | 10.58 | 11.00 | 143943 | 15579 | 5.97% |
| 2025-03-20 | 10.77 | 10.75 | -0.01 | -0.09% | 10.71 | 10.89 | 83056 | 8958 | 3.44% |
| 2025-03-19 | 10.60 | 10.76 | 0.13 | 1.22% | 10.57 | 10.93 | 95862 | 10296 | 3.97% |
| 2025-03-18 | 10.68 | 10.63 | -0.03 | -0.28% | 10.55 | 10.70 | 34574 | 3667 | 1.43% |
| 2025-03-17 | 10.68 | 10.66 | 0.03 | 0.28% | 10.60 | 10.71 | 39671 | 4225 | 1.64% |
| 2025-03-14 | 10.42 | 10.63 | 0.20 | 1.92% | 10.40 | 10.67 | 62159 | 6573 | 2.58% |
| 2025-03-13 | 10.60 | 10.43 | -0.22 | -2.07% | 10.30 | 10.64 | 81647 | 8507 | 3.38% |
| 2025-03-12 | 10.64 | 10.65 | 0.02 | 0.19% | 10.60 | 10.76 | 57115 | 6092 | 2.37% |
| 2025-03-11 | 10.55 | 10.63 | -0.02 | -0.19% | 10.41 | 10.63 | 46901 | 4940 | 1.94% |
| 2025-03-10 | 10.56 | 10.65 | 0.10 | 0.95% | 10.53 | 10.66 | 40717 | 4311 | 1.69% |
| 2025-03-07 | 10.65 | 10.55 | -0.15 | -1.40% | 10.49 | 10.70 | 56139 | 5951 | 2.33% |
| 2025-03-06 | 10.77 | 10.70 | -0.01 | -0.09% | 10.64 | 10.83 | 62860 | 6735 | 2.61% |
| 2025-03-05 | 10.74 | 10.71 | -0.03 | -0.28% | 10.56 | 10.81 | 67817 | 7251 | 2.81% |
| 2025-03-04 | 10.60 | 10.74 | 0.09 | 0.85% | 10.52 | 10.76 | 60623 | 6480 | 2.51% |
| 2025-03-03 | 10.48 | 10.65 | 0.15 | 1.43% | 10.40 | 10.80 | 96653 | 10308 | 4.01% |
| 2025-02-28 | 10.52 | 10.50 | -0.08 | -0.76% | 10.41 | 10.69 | 72206 | 7636 | 2.99% |
| 2025-02-27 | 10.44 | 10.58 | 0.17 | 1.63% | 10.29 | 10.87 | 85398 | 9022 | 3.54% |
| 2025-02-26 | 10.31 | 10.41 | 0.13 | 1.26% | 10.29 | 10.41 | 37105 | 3842 | 1.54% |
| 2025-02-25 | 10.40 | 10.28 | -0.13 | -1.25% | 10.23 | 10.40 | 35317 | 3644 | 1.46% |
| 2025-02-24 | 10.26 | 10.41 | 0.14 | 1.36% | 10.18 | 10.44 | 50308 | 5204 | 2.09% |
| 2025-02-21 | 10.32 | 10.27 | -0.08 | -0.77% | 10.14 | 10.39 | 40714 | 4171 | 1.69% |
| 2025-02-20 | 10.25 | 10.35 | 0.09 | 0.88% | 10.24 | 10.41 | 42435 | 4388 | 1.76% |
| 2025-02-19 | 10.18 | 10.26 | 0.04 | 0.39% | 10.12 | 10.30 | 44580 | 4553 | 1.85% |
| 2025-02-18 | 10.63 | 10.22 | -0.34 | -3.22% | 10.10 | 10.63 | 65134 | 6739 | 2.70% |
| 2025-02-17 | 10.61 | 10.56 | -0.06 | -0.56% | 10.54 | 10.72 | 43136 | 4580 | 1.79% |
| 2025-02-14 | 10.62 | 10.62 | -0.04 | -0.38% | 10.54 | 10.72 | 37150 | 3952 | 1.54% |
| 2025-02-13 | 10.89 | 10.66 | -0.21 | -1.93% | 10.59 | 10.94 | 59137 | 6338 | 2.45% |
| 2025-02-12 | 10.86 | 10.87 | 0.01 | 0.09% | 10.75 | 10.91 | 44266 | 4802 | 1.83% |
| 2025-02-11 | 10.85 | 10.86 | 0.00 | 0.00% | 10.62 | 10.89 | 51186 | 5510 | 2.12% |
| 2025-02-10 | 10.88 | 10.86 | 0.08 | 0.74% | 10.80 | 11.00 | 54845 | 5979 | 2.27% |
| 2025-02-07 | 10.71 | 10.78 | 0.08 | 0.75% | 10.66 | 11.06 | 72677 | 7882 | 3.01% |
| 2025-02-06 | 10.57 | 10.70 | 0.12 | 1.13% | 10.50 | 10.71 | 39497 | 4204 | 1.64% |
| 2025-02-05 | 11.00 | 10.58 | -0.30 | -2.76% | 10.50 | 11.08 | 58632 | 6246 | 2.43% |
| 2025-01-27 | 11.10 | 10.88 | -0.09 | -0.82% | 10.88 | 11.17 | 59373 | 6543 | 2.46% |
| 2025-01-24 | 10.77 | 10.97 | 0.17 | 1.57% | 10.60 | 11.08 | 71959 | 7839 | 2.98% |
| 2025-01-23 | 10.85 | 10.80 | 0.01 | 0.09% | 10.76 | 11.03 | 60319 | 6575 | 2.50% |
| 2025-01-22 | 11.10 | 10.79 | -0.36 | -3.23% | 10.65 | 11.15 | 80430 | 8737 | 3.33% |
| 2025-01-21 | 11.07 | 11.15 | 0.17 | 1.55% | 10.92 | 11.15 | 75725 | 8364 | 3.14% |
| 2025-01-20 | 11.11 | 10.98 | 0.06 | 0.55% | 10.89 | 11.22 | 52219 | 5761 | 2.16% |
| 2025-01-17 | 11.00 | 10.92 | -0.11 | -1.00% | 10.75 | 11.00 | 49331 | 5367 | 2.04% |
| 2025-01-16 | 11.05 | 11.03 | -0.09 | -0.81% | 10.89 | 11.35 | 75463 | 8381 | 3.13% |
| 2025-01-15 | 11.08 | 11.12 | -0.02 | -0.18% | 11.01 | 11.24 | 63998 | 7121 | 2.65% |
| 2025-01-14 | 10.75 | 11.14 | 0.47 | 4.40% | 10.66 | 11.14 | 85628 | 9378 | 3.55% |
| 2025-01-13 | 10.82 | 10.67 | -0.44 | -3.96% | 10.57 | 11.08 | 84902 | 9177 | 3.52% |
| 2025-01-10 | 11.06 | 11.11 | -0.09 | -0.80% | 11.01 | 11.74 | 132517 | 15063 | 5.49% |
| 2025-01-09 | 11.25 | 11.20 | -0.07 | -0.62% | 11.02 | 11.40 | 144461 | 16291 | 5.99% |
| 2025-01-08 | 10.85 | 11.27 | 0.23 | 2.08% | 10.76 | 11.38 | 109455 | 12159 | 4.54% |
| 2025-01-07 | 11.00 | 11.04 | 0.20 | 1.85% | 10.63 | 11.06 | 77786 | 8477 | 3.22% |
| 2025-01-06 | 10.60 | 10.84 | 0.19 | 1.78% | 10.09 | 10.89 | 83386 | 8868 | 3.46% |
| 2025-01-03 | 11.00 | 10.65 | -0.41 | -3.71% | 10.50 | 11.20 | 97441 | 10553 | 4.04% |
| 2025-01-02 | 11.16 | 11.06 | -0.23 | -2.04% | 10.92 | 11.35 | 88932 | 9875 | 3.69% |
| 2024-12-31 | 11.41 | 11.29 | -0.18 | -1.57% | 11.18 | 11.56 | 118260 | 13409 | 4.90% |
| 2024-12-30 | 10.60 | 11.47 | 0.87 | 8.21% | 10.40 | 11.63 | 254206 | 28599 | 10.54% |
| 2024-12-27 | 10.32 | 10.60 | 0.24 | 2.32% | 10.30 | 10.74 | 53892 | 5691 | 2.23% |
| 2024-12-26 | 10.16 | 10.36 | 0.18 | 1.77% | 10.12 | 10.60 | 41511 | 4318 | 1.72% |
| 2024-12-25 | 10.46 | 10.18 | -0.23 | -2.21% | 10.14 | 10.49 | 43353 | 4445 | 1.80% |