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 | 11.20 | 11.20 | -0.13 | -1.15% | 10.97 | 11.40 | 32169 | 3593 | 1.56% |
| 2025-04-02 | 11.50 | 11.33 | -0.17 | -1.48% | 11.24 | 11.60 | 34271 | 3914 | 1.66% |
| 2025-04-01 | 11.36 | 11.50 | 0.25 | 2.22% | 11.25 | 11.54 | 44891 | 5109 | 2.17% |
| 2025-03-31 | 11.60 | 11.25 | -0.28 | -2.43% | 10.94 | 11.68 | 51693 | 5788 | 2.50% |
| 2025-03-28 | 12.03 | 11.53 | -0.52 | -4.32% | 11.40 | 12.08 | 84092 | 9832 | 4.07% |
| 2025-03-27 | 11.91 | 12.05 | 0.06 | 0.50% | 11.85 | 12.37 | 105528 | 12829 | 5.10% |
| 2025-03-26 | 11.63 | 11.99 | 0.37 | 3.18% | 11.52 | 12.08 | 69962 | 8322 | 3.38% |
| 2025-03-25 | 11.22 | 11.62 | 0.38 | 3.38% | 11.11 | 11.68 | 54472 | 6240 | 2.63% |
| 2025-03-24 | 11.41 | 11.24 | -0.24 | -2.09% | 10.99 | 11.66 | 45372 | 5124 | 2.19% |
| 2025-03-21 | 11.55 | 11.48 | -0.17 | -1.46% | 11.39 | 11.73 | 29001 | 3349 | 1.40% |
| 2025-03-20 | 11.49 | 11.65 | 0.12 | 1.04% | 11.34 | 11.68 | 37065 | 4273 | 1.79% |
| 2025-03-19 | 11.73 | 11.53 | -0.21 | -1.79% | 11.43 | 11.73 | 34864 | 4020 | 1.69% |
| 2025-03-18 | 11.44 | 11.74 | 0.41 | 3.62% | 11.33 | 11.90 | 65739 | 7654 | 3.18% |
| 2025-03-17 | 11.28 | 11.33 | 0.12 | 1.07% | 11.10 | 11.42 | 33642 | 3793 | 1.63% |
| 2025-03-14 | 11.10 | 11.21 | 0.09 | 0.81% | 10.91 | 11.24 | 40468 | 4503 | 1.96% |
| 2025-03-13 | 11.19 | 11.12 | -0.06 | -0.54% | 10.93 | 11.23 | 27033 | 2985 | 1.31% |
| 2025-03-12 | 11.04 | 11.18 | 0.13 | 1.18% | 11.00 | 11.32 | 40248 | 4494 | 1.95% |
| 2025-03-11 | 10.90 | 11.05 | 0.02 | 0.18% | 10.83 | 11.05 | 23231 | 2541 | 1.12% |
| 2025-03-10 | 10.91 | 11.03 | 0.07 | 0.64% | 10.91 | 11.06 | 20966 | 2304 | 1.01% |
| 2025-03-07 | 11.04 | 10.96 | -0.18 | -1.62% | 10.92 | 11.22 | 36973 | 4085 | 1.79% |
| 2025-03-06 | 10.80 | 11.14 | 0.41 | 3.82% | 10.72 | 11.29 | 81763 | 9077 | 3.95% |
| 2025-03-05 | 10.83 | 10.73 | -0.12 | -1.11% | 10.53 | 10.83 | 37815 | 4037 | 1.83% |
| 2025-03-04 | 10.62 | 10.85 | 0.04 | 0.37% | 10.58 | 10.87 | 47062 | 5050 | 2.28% |
| 2025-03-03 | 11.15 | 10.81 | -0.47 | -4.17% | 10.63 | 11.55 | 102107 | 11277 | 4.94% |
| 2025-02-28 | 10.90 | 11.28 | 0.32 | 2.92% | 10.86 | 11.81 | 82866 | 9326 | 4.01% |
| 2025-02-27 | 10.96 | 10.96 | 0.05 | 0.46% | 10.77 | 11.05 | 35362 | 3862 | 1.71% |
| 2025-02-26 | 10.87 | 10.91 | 0.12 | 1.11% | 10.81 | 11.04 | 27596 | 3012 | 1.33% |
| 2025-02-25 | 10.90 | 10.79 | -0.10 | -0.92% | 10.70 | 10.93 | 19511 | 2108 | 0.94% |
| 2025-02-24 | 10.83 | 10.89 | 0.03 | 0.28% | 10.68 | 10.98 | 23520 | 2551 | 1.14% |
| 2025-02-21 | 10.94 | 10.86 | -0.11 | -1.00% | 10.67 | 10.98 | 25823 | 2784 | 1.25% |
| 2025-02-20 | 10.62 | 10.97 | 0.32 | 3.00% | 10.62 | 11.05 | 30897 | 3364 | 1.49% |
| 2025-02-19 | 10.44 | 10.65 | 0.12 | 1.14% | 10.41 | 10.68 | 21110 | 2241 | 1.02% |
| 2025-02-18 | 10.78 | 10.53 | -0.34 | -3.13% | 10.47 | 10.95 | 20918 | 2234 | 1.01% |
| 2025-02-17 | 10.64 | 10.87 | 0.17 | 1.59% | 10.64 | 10.89 | 24188 | 2618 | 1.17% |
| 2025-02-14 | 10.84 | 10.70 | -0.14 | -1.29% | 10.63 | 10.95 | 26904 | 2895 | 1.30% |
| 2025-02-13 | 11.14 | 10.84 | -0.29 | -2.61% | 10.84 | 11.14 | 30687 | 3361 | 1.48% |
| 2025-02-12 | 11.22 | 11.13 | -0.11 | -0.98% | 11.00 | 11.29 | 29508 | 3280 | 1.43% |
| 2025-02-11 | 11.18 | 11.24 | 0.12 | 1.08% | 11.03 | 11.29 | 27907 | 3117 | 1.35% |
| 2025-02-10 | 11.20 | 11.12 | -0.06 | -0.54% | 11.08 | 11.23 | 29652 | 3298 | 1.43% |
| 2025-02-07 | 11.45 | 11.18 | -0.06 | -0.53% | 11.00 | 11.45 | 37766 | 4242 | 1.83% |
| 2025-02-06 | 10.86 | 11.24 | 0.45 | 4.17% | 10.66 | 11.25 | 34263 | 3789 | 1.66% |
| 2025-02-05 | 10.89 | 10.79 | -0.03 | -0.28% | 10.77 | 11.10 | 27006 | 2939 | 1.31% |
| 2025-01-27 | 10.96 | 10.82 | -0.08 | -0.73% | 10.82 | 11.17 | 26278 | 2886 | 1.27% |
| 2025-01-24 | 10.87 | 10.90 | 0.04 | 0.37% | 10.75 | 10.98 | 29986 | 3258 | 1.45% |
| 2025-01-23 | 11.07 | 10.86 | -0.07 | -0.64% | 10.85 | 11.25 | 25230 | 2788 | 1.22% |
| 2025-01-22 | 11.12 | 10.93 | -0.15 | -1.35% | 10.91 | 11.14 | 22588 | 2488 | 1.09% |
| 2025-01-21 | 11.12 | 11.08 | -0.03 | -0.27% | 10.93 | 11.25 | 28057 | 3098 | 1.36% |
| 2025-01-20 | 10.98 | 11.11 | 0.26 | 2.40% | 10.75 | 11.12 | 32958 | 3634 | 1.59% |
| 2025-01-17 | 11.10 | 10.85 | -0.19 | -1.72% | 10.70 | 11.10 | 51630 | 5599 | 2.50% |
| 2025-01-16 | 10.53 | 11.04 | 0.56 | 5.34% | 10.53 | 11.32 | 75536 | 8316 | 3.65% |
| 2025-01-15 | 10.69 | 10.48 | -0.17 | -1.60% | 10.47 | 10.85 | 37964 | 4038 | 1.84% |
| 2025-01-14 | 10.26 | 10.65 | 0.59 | 5.86% | 10.13 | 10.71 | 54189 | 5695 | 2.62% |
| 2025-01-13 | 9.70 | 10.06 | 0.25 | 2.55% | 9.48 | 10.18 | 65470 | 6484 | 3.17% |
| 2025-01-10 | 10.32 | 9.81 | -0.55 | -5.31% | 9.80 | 10.58 | 63205 | 6444 | 3.06% |
| 2025-01-09 | 10.46 | 10.36 | -0.09 | -0.86% | 10.20 | 10.61 | 45286 | 4722 | 2.19% |
| 2025-01-08 | 10.72 | 10.45 | -0.23 | -2.15% | 10.01 | 10.77 | 70316 | 7311 | 3.40% |
| 2025-01-07 | 10.39 | 10.68 | 0.34 | 3.29% | 10.10 | 11.00 | 84504 | 8851 | 4.09% |
| 2025-01-06 | 11.49 | 10.34 | -1.70 | -14.12% | 10.10 | 11.58 | 143916 | 15286 | 6.96% |
| 2025-01-03 | 12.82 | 12.04 | -0.78 | -6.08% | 12.00 | 13.80 | 195751 | 25453 | 9.47% |
| 2025-01-02 | 12.31 | 12.82 | 0.52 | 4.23% | 11.65 | 12.95 | 141884 | 17682 | 6.86% |
| 2024-12-31 | 12.26 | 12.30 | 0.03 | 0.24% | 11.97 | 12.99 | 100548 | 12566 | 4.86% |
| 2024-12-30 | 12.76 | 12.27 | -0.54 | -4.22% | 12.15 | 12.76 | 87789 | 10919 | 4.25% |
| 2024-12-27 | 12.06 | 12.81 | 0.54 | 4.40% | 11.76 | 12.86 | 119225 | 14695 | 5.77% |
| 2024-12-26 | 11.97 | 12.27 | 0.42 | 3.54% | 11.89 | 12.39 | 100529 | 12237 | 4.86% |
| 2024-12-25 | 12.34 | 11.85 | -0.63 | -5.05% | 11.48 | 12.40 | 93806 | 11145 | 4.54% |