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 | 11.03 | 11.16 | 0.07 | 0.63% | 10.98 | 11.25 | 47815 | 5337 | 0.93% |
| 2025-04-02 | 11.06 | 11.09 | 0.04 | 0.36% | 11.03 | 11.28 | 39490 | 4400 | 0.77% |
| 2025-04-01 | 11.09 | 11.05 | 0.02 | 0.18% | 11.03 | 11.18 | 53423 | 5930 | 1.04% |
| 2025-03-31 | 11.33 | 11.03 | -0.20 | -1.78% | 10.87 | 11.33 | 62491 | 6890 | 1.22% |
| 2025-03-28 | 11.46 | 11.23 | -0.16 | -1.40% | 11.19 | 11.47 | 40358 | 4556 | 0.79% |
| 2025-03-27 | 11.42 | 11.39 | -0.06 | -0.52% | 11.25 | 11.49 | 50103 | 5706 | 0.98% |
| 2025-03-26 | 11.42 | 11.45 | 0.03 | 0.26% | 11.34 | 11.52 | 35598 | 4071 | 0.69% |
| 2025-03-25 | 11.37 | 11.42 | 0.08 | 0.71% | 11.25 | 11.49 | 53133 | 6045 | 1.04% |
| 2025-03-24 | 11.68 | 11.34 | -0.28 | -2.41% | 11.13 | 11.79 | 88896 | 10122 | 1.74% |
| 2025-03-21 | 11.72 | 11.62 | -0.15 | -1.27% | 11.61 | 11.86 | 49868 | 5839 | 0.97% |
| 2025-03-20 | 11.85 | 11.77 | -0.08 | -0.68% | 11.72 | 11.94 | 54116 | 6400 | 1.06% |
| 2025-03-19 | 12.00 | 11.85 | -0.21 | -1.74% | 11.80 | 12.05 | 68830 | 8181 | 1.34% |
| 2025-03-18 | 11.88 | 12.06 | 0.17 | 1.43% | 11.86 | 12.23 | 164490 | 19815 | 3.21% |
| 2025-03-17 | 11.93 | 11.89 | -0.01 | -0.08% | 11.84 | 11.98 | 74373 | 8849 | 1.45% |
| 2025-03-14 | 11.79 | 11.90 | 0.16 | 1.36% | 11.62 | 11.96 | 94846 | 11196 | 1.85% |
| 2025-03-13 | 12.01 | 11.74 | -0.33 | -2.73% | 11.61 | 12.06 | 110922 | 13060 | 2.17% |
| 2025-03-12 | 12.22 | 12.07 | -0.09 | -0.74% | 11.98 | 12.29 | 91673 | 11080 | 1.79% |
| 2025-03-11 | 12.11 | 12.16 | -0.03 | -0.25% | 11.99 | 12.19 | 61787 | 7474 | 1.21% |
| 2025-03-10 | 12.23 | 12.19 | -0.12 | -0.97% | 12.04 | 12.33 | 86636 | 10556 | 1.69% |
| 2025-03-07 | 12.47 | 12.31 | -0.16 | -1.28% | 12.23 | 12.60 | 79827 | 9909 | 1.56% |
| 2025-03-06 | 12.55 | 12.47 | -0.01 | -0.08% | 12.44 | 12.68 | 99774 | 12499 | 1.95% |
| 2025-03-05 | 12.56 | 12.48 | -0.08 | -0.64% | 12.26 | 12.66 | 101014 | 12537 | 1.97% |
| 2025-03-04 | 12.64 | 12.56 | -0.08 | -0.63% | 12.48 | 12.82 | 92812 | 11721 | 1.81% |
| 2025-03-03 | 12.78 | 12.64 | -0.23 | -1.79% | 12.45 | 13.05 | 120379 | 15240 | 2.35% |
| 2025-02-28 | 13.30 | 12.87 | -0.44 | -3.31% | 12.83 | 13.48 | 126374 | 16482 | 2.47% |
| 2025-02-27 | 13.45 | 13.31 | -0.21 | -1.55% | 13.03 | 13.66 | 122659 | 16314 | 2.39% |
| 2025-02-26 | 13.23 | 13.52 | 0.50 | 3.84% | 13.10 | 14.06 | 176109 | 24078 | 3.44% |
| 2025-02-25 | 13.00 | 13.02 | -0.28 | -2.11% | 12.82 | 13.39 | 193353 | 25270 | 3.77% |
| 2025-02-24 | 13.44 | 13.30 | 0.22 | 1.68% | 12.90 | 13.66 | 255937 | 34095 | 5.00% |
| 2025-02-21 | 12.67 | 13.08 | 0.41 | 3.24% | 12.55 | 13.32 | 218114 | 28249 | 4.26% |
| 2025-02-20 | 12.40 | 12.67 | 0.10 | 0.80% | 12.38 | 12.79 | 207225 | 26066 | 4.05% |
| 2025-02-19 | 11.80 | 12.57 | 0.62 | 5.19% | 11.80 | 12.66 | 265068 | 32520 | 5.17% |
| 2025-02-18 | 12.23 | 11.95 | -0.29 | -2.37% | 11.88 | 12.39 | 265405 | 32192 | 5.18% |
| 2025-02-17 | 11.38 | 12.24 | 1.41 | 13.02% | 11.16 | 12.36 | 495687 | 59138 | 9.68% |
| 2025-02-14 | 10.40 | 10.83 | 0.38 | 3.64% | 10.32 | 10.96 | 187518 | 20023 | 3.66% |
| 2025-02-13 | 10.39 | 10.45 | 0.06 | 0.58% | 10.34 | 10.56 | 105028 | 10982 | 2.05% |
| 2025-02-12 | 10.30 | 10.39 | 0.05 | 0.48% | 10.25 | 10.42 | 65483 | 6776 | 1.28% |
| 2025-02-11 | 10.45 | 10.34 | -0.11 | -1.05% | 10.23 | 10.45 | 60495 | 6234 | 1.18% |
| 2025-02-10 | 10.27 | 10.45 | 0.20 | 1.95% | 10.22 | 10.45 | 77117 | 7978 | 1.51% |
| 2025-02-07 | 10.16 | 10.25 | 0.08 | 0.79% | 10.11 | 10.38 | 81058 | 8316 | 1.58% |
| 2025-02-06 | 9.99 | 10.17 | 0.16 | 1.60% | 9.90 | 10.18 | 67848 | 6815 | 1.32% |
| 2025-02-05 | 10.04 | 10.01 | 0.05 | 0.50% | 9.93 | 10.08 | 45630 | 4565 | 0.89% |
| 2025-01-27 | 10.13 | 9.96 | -0.09 | -0.90% | 9.96 | 10.26 | 65969 | 6657 | 1.29% |
| 2025-01-24 | 10.10 | 10.05 | -0.06 | -0.59% | 9.98 | 10.13 | 71201 | 7147 | 1.39% |
| 2025-01-23 | 10.08 | 10.11 | 0.16 | 1.61% | 10.08 | 10.34 | 81413 | 8307 | 1.59% |
| 2025-01-22 | 10.00 | 9.95 | -0.05 | -0.50% | 9.90 | 10.05 | 34732 | 3464 | 0.68% |
| 2025-01-21 | 10.08 | 10.00 | -0.07 | -0.70% | 9.91 | 10.14 | 38890 | 3881 | 0.76% |
| 2025-01-20 | 10.04 | 10.07 | 0.09 | 0.90% | 9.97 | 10.15 | 44412 | 4474 | 0.87% |
| 2025-01-17 | 9.98 | 9.98 | -0.04 | -0.40% | 9.92 | 10.05 | 40204 | 4016 | 0.78% |
| 2025-01-16 | 9.97 | 10.02 | 0.12 | 1.21% | 9.90 | 10.10 | 55837 | 5588 | 1.09% |
| 2025-01-15 | 10.02 | 9.90 | -0.13 | -1.30% | 9.89 | 10.05 | 41793 | 4158 | 0.82% |
| 2025-01-14 | 9.68 | 10.03 | 0.39 | 4.05% | 9.68 | 10.05 | 54737 | 5424 | 1.07% |
| 2025-01-13 | 9.50 | 9.64 | 0.03 | 0.31% | 9.39 | 9.68 | 42416 | 4049 | 0.83% |
| 2025-01-10 | 9.90 | 9.61 | -0.34 | -3.42% | 9.61 | 10.00 | 55007 | 5388 | 1.07% |
| 2025-01-09 | 9.95 | 9.95 | -0.09 | -0.90% | 9.90 | 10.10 | 52591 | 5255 | 1.03% |
| 2025-01-08 | 10.21 | 10.04 | -0.18 | -1.76% | 9.81 | 10.24 | 62965 | 6315 | 1.23% |
| 2025-01-07 | 9.94 | 10.22 | 0.30 | 3.02% | 9.93 | 10.23 | 59843 | 6029 | 1.17% |
| 2025-01-06 | 9.89 | 9.92 | 0.05 | 0.51% | 9.53 | 10.04 | 67597 | 6670 | 1.32% |
| 2025-01-03 | 10.33 | 9.87 | -0.40 | -3.89% | 9.85 | 10.43 | 85931 | 8668 | 1.68% |
| 2025-01-02 | 10.56 | 10.27 | -0.28 | -2.65% | 10.16 | 10.67 | 82531 | 8632 | 1.61% |
| 2024-12-31 | 10.84 | 10.55 | -0.31 | -2.85% | 10.53 | 10.95 | 84589 | 9081 | 1.65% |
| 2024-12-30 | 10.96 | 10.86 | -0.12 | -1.09% | 10.82 | 11.03 | 58516 | 6385 | 1.14% |
| 2024-12-27 | 10.76 | 10.98 | 0.23 | 2.14% | 10.72 | 11.10 | 105931 | 11605 | 2.07% |
| 2024-12-26 | 10.69 | 10.75 | 0.05 | 0.47% | 10.62 | 10.91 | 88913 | 9555 | 1.74% |