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 | 10.58 | 10.68 | -0.01 | -0.09% | 10.48 | 10.85 | 33766 | 3608 | 3.39% |
| 2025-04-02 | 10.65 | 10.69 | 0.04 | 0.38% | 10.57 | 10.87 | 28161 | 3032 | 2.83% |
| 2025-04-01 | 10.66 | 10.65 | 0.13 | 1.24% | 10.46 | 10.84 | 32093 | 3432 | 3.22% |
| 2025-03-31 | 10.66 | 10.52 | -0.19 | -1.77% | 10.35 | 10.66 | 35350 | 3698 | 3.55% |
| 2025-03-28 | 10.65 | 10.71 | 0.05 | 0.47% | 10.58 | 10.93 | 49855 | 5364 | 5.01% |
| 2025-03-27 | 10.72 | 10.66 | -0.07 | -0.65% | 10.51 | 10.79 | 30946 | 3299 | 3.11% |
| 2025-03-26 | 10.54 | 10.73 | 0.12 | 1.13% | 10.47 | 10.79 | 28072 | 3006 | 2.82% |
| 2025-03-25 | 10.61 | 10.61 | -0.04 | -0.38% | 10.48 | 10.74 | 33495 | 3557 | 3.36% |
| 2025-03-24 | 10.91 | 10.65 | -0.25 | -2.29% | 10.43 | 10.95 | 47639 | 5084 | 4.78% |
| 2025-03-21 | 11.12 | 10.90 | -0.25 | -2.24% | 10.87 | 11.21 | 41616 | 4579 | 4.18% |
| 2025-03-20 | 11.15 | 11.15 | 0.00 | 0.00% | 11.07 | 11.22 | 38290 | 4276 | 3.84% |
| 2025-03-19 | 11.25 | 11.15 | -0.17 | -1.50% | 11.09 | 11.32 | 43739 | 4900 | 4.39% |
| 2025-03-18 | 11.21 | 11.32 | 0.11 | 0.98% | 11.15 | 11.36 | 56123 | 6332 | 5.64% |
| 2025-03-17 | 11.28 | 11.21 | 0.00 | 0.00% | 11.13 | 11.32 | 41077 | 4600 | 4.12% |
| 2025-03-14 | 10.95 | 11.21 | 0.29 | 2.66% | 10.86 | 11.23 | 53229 | 5918 | 5.34% |
| 2025-03-13 | 11.06 | 10.92 | -0.16 | -1.44% | 10.79 | 11.12 | 49488 | 5403 | 4.97% |
| 2025-03-12 | 11.04 | 11.08 | 0.12 | 1.09% | 10.99 | 11.20 | 43938 | 4878 | 4.41% |
| 2025-03-11 | 10.82 | 10.96 | -0.01 | -0.09% | 10.79 | 10.99 | 32452 | 3535 | 3.26% |
| 2025-03-10 | 11.01 | 10.97 | -0.08 | -0.72% | 10.85 | 11.13 | 35242 | 3858 | 3.54% |
| 2025-03-07 | 11.25 | 11.05 | -0.14 | -1.25% | 10.97 | 11.33 | 56268 | 6277 | 5.65% |
| 2025-03-06 | 10.81 | 11.19 | 0.38 | 3.52% | 10.81 | 11.29 | 71384 | 7939 | 7.17% |
| 2025-03-05 | 10.82 | 10.81 | -0.01 | -0.09% | 10.60 | 10.83 | 37712 | 4042 | 3.79% |
| 2025-03-04 | 10.94 | 10.82 | -0.08 | -0.73% | 10.75 | 11.00 | 52318 | 5677 | 5.25% |
| 2025-03-03 | 10.87 | 10.90 | 0.10 | 0.93% | 10.52 | 11.12 | 40679 | 4459 | 4.08% |
| 2025-02-28 | 11.23 | 10.80 | -0.50 | -4.42% | 10.72 | 11.33 | 56166 | 6161 | 5.64% |
| 2025-02-27 | 11.60 | 11.30 | -0.31 | -2.67% | 11.13 | 11.68 | 59436 | 6762 | 5.97% |
| 2025-02-26 | 11.65 | 11.61 | 0.03 | 0.26% | 11.46 | 11.75 | 57068 | 6612 | 5.73% |
| 2025-02-25 | 11.68 | 11.58 | -0.27 | -2.28% | 11.45 | 11.83 | 54887 | 6402 | 5.51% |
| 2025-02-24 | 11.78 | 11.85 | 0.07 | 0.59% | 11.55 | 12.00 | 80486 | 9504 | 8.08% |
| 2025-02-21 | 11.75 | 11.78 | 0.03 | 0.26% | 11.50 | 11.82 | 69254 | 8101 | 6.95% |
| 2025-02-20 | 11.68 | 11.75 | 0.06 | 0.51% | 11.60 | 11.87 | 48630 | 5702 | 4.88% |
| 2025-02-19 | 11.47 | 11.69 | 0.27 | 2.36% | 11.34 | 11.78 | 57916 | 6736 | 5.82% |
| 2025-02-18 | 12.03 | 11.42 | -0.68 | -5.62% | 11.39 | 12.09 | 83437 | 9781 | 8.38% |
| 2025-02-17 | 12.33 | 12.10 | -0.15 | -1.22% | 11.91 | 12.35 | 81407 | 9851 | 8.17% |
| 2025-02-14 | 12.26 | 12.25 | -0.13 | -1.05% | 11.93 | 12.29 | 97480 | 11849 | 9.79% |
| 2025-02-13 | 12.52 | 12.38 | -0.05 | -0.40% | 12.19 | 12.66 | 105874 | 13158 | 10.63% |
| 2025-02-12 | 12.13 | 12.43 | 0.25 | 2.05% | 11.98 | 12.56 | 111512 | 13761 | 11.20% |
| 2025-02-11 | 12.08 | 12.18 | 0.09 | 0.74% | 11.82 | 12.44 | 114287 | 13908 | 11.48% |
| 2025-02-10 | 11.70 | 12.09 | 0.39 | 3.33% | 11.62 | 12.09 | 97415 | 11609 | 9.78% |
| 2025-02-07 | 11.50 | 11.70 | 0.14 | 1.21% | 11.46 | 11.80 | 92229 | 10754 | 9.26% |
| 2025-02-06 | 11.30 | 11.56 | 0.21 | 1.85% | 11.18 | 11.56 | 67036 | 7656 | 6.73% |
| 2025-02-05 | 11.51 | 11.35 | 0.07 | 0.62% | 11.27 | 11.62 | 58617 | 6692 | 5.89% |
| 2025-01-27 | 11.87 | 11.28 | -0.36 | -3.09% | 11.26 | 11.96 | 54352 | 6246 | 5.46% |
| 2025-01-24 | 11.21 | 11.64 | 0.32 | 2.83% | 11.17 | 11.64 | 64451 | 7397 | 6.47% |
| 2025-01-23 | 11.30 | 11.32 | 0.26 | 2.35% | 11.13 | 11.60 | 78970 | 8999 | 7.93% |
| 2025-01-22 | 11.24 | 11.06 | -0.18 | -1.60% | 10.98 | 11.24 | 45472 | 5039 | 4.57% |
| 2025-01-21 | 11.42 | 11.24 | -0.15 | -1.32% | 10.98 | 11.53 | 77039 | 8618 | 7.74% |
| 2025-01-20 | 11.90 | 11.39 | -0.24 | -2.06% | 11.29 | 11.97 | 97014 | 11129 | 9.74% |
| 2025-01-17 | 11.60 | 11.63 | -0.12 | -1.02% | 11.40 | 12.00 | 150940 | 17684 | 15.16% |
| 2025-01-16 | 11.56 | 11.75 | 0.34 | 2.98% | 11.34 | 11.88 | 183039 | 21282 | 18.38% |
| 2025-01-15 | 12.00 | 11.41 | 0.56 | 5.16% | 11.35 | 12.28 | 170155 | 19704 | 17.09% |
| 2025-01-14 | 10.24 | 10.85 | 0.74 | 7.32% | 10.24 | 10.85 | 68617 | 7293 | 6.89% |
| 2025-01-13 | 10.01 | 10.11 | 0.00 | 0.00% | 9.66 | 10.18 | 43377 | 4325 | 4.36% |
| 2025-01-10 | 10.53 | 10.11 | -0.50 | -4.71% | 10.10 | 10.80 | 54259 | 5662 | 5.45% |
| 2025-01-09 | 10.47 | 10.61 | 0.14 | 1.34% | 10.37 | 10.64 | 39421 | 4169 | 3.96% |
| 2025-01-08 | 10.40 | 10.47 | 0.02 | 0.19% | 10.09 | 10.59 | 52382 | 5435 | 5.26% |
| 2025-01-07 | 10.23 | 10.45 | 0.25 | 2.45% | 10.10 | 10.45 | 44850 | 4616 | 4.50% |
| 2025-01-06 | 10.12 | 10.20 | 0.00 | 0.00% | 9.76 | 10.36 | 51902 | 5269 | 5.21% |
| 2025-01-03 | 11.03 | 10.20 | -0.83 | -7.52% | 10.15 | 11.05 | 65977 | 6920 | 6.62% |
| 2025-01-02 | 10.95 | 11.03 | 0.10 | 0.91% | 10.78 | 11.55 | 75621 | 8382 | 7.59% |
| 2024-12-31 | 11.40 | 10.93 | -0.46 | -4.04% | 10.93 | 11.54 | 56017 | 6260 | 5.62% |
| 2024-12-30 | 11.63 | 11.39 | -0.33 | -2.82% | 11.21 | 11.64 | 53239 | 6079 | 5.35% |
| 2024-12-27 | 11.70 | 11.72 | 0.05 | 0.43% | 11.48 | 11.85 | 51752 | 6064 | 5.20% |
| 2024-12-26 | 11.60 | 11.67 | 0.07 | 0.60% | 11.60 | 11.95 | 62052 | 7312 | 6.23% |