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 | 11.27 | 11.46 | 0.01 | 0.09% | 11.25 | 11.59 | 43039 | 4936 | 3.12% |
| 2025-04-02 | 11.43 | 11.45 | 0.06 | 0.53% | 11.28 | 11.57 | 55428 | 6343 | 4.02% |
| 2025-04-01 | 11.10 | 11.39 | 0.25 | 2.24% | 11.09 | 11.62 | 95372 | 10947 | 6.92% |
| 2025-03-31 | 11.84 | 11.14 | -0.68 | -5.75% | 11.01 | 11.88 | 96408 | 10925 | 6.99% |
| 2025-03-28 | 11.54 | 11.82 | 0.16 | 1.37% | 11.49 | 11.86 | 75499 | 8844 | 5.48% |
| 2025-03-27 | 11.62 | 11.66 | -0.06 | -0.51% | 11.46 | 11.79 | 64438 | 7462 | 4.67% |
| 2025-03-26 | 11.63 | 11.72 | -0.14 | -1.18% | 11.48 | 11.92 | 83385 | 9744 | 6.05% |
| 2025-03-25 | 11.42 | 11.86 | 0.44 | 3.85% | 11.27 | 11.94 | 130085 | 15160 | 9.43% |
| 2025-03-24 | 11.72 | 11.42 | -0.29 | -2.48% | 11.14 | 11.76 | 89996 | 10282 | 6.53% |
| 2025-03-21 | 11.94 | 11.71 | -0.11 | -0.93% | 11.68 | 12.03 | 92551 | 10934 | 6.71% |
| 2025-03-20 | 12.04 | 11.82 | -0.22 | -1.83% | 11.78 | 12.06 | 112597 | 13354 | 8.17% |
| 2025-03-19 | 12.15 | 12.04 | -0.10 | -0.82% | 12.00 | 12.33 | 135919 | 16522 | 9.86% |
| 2025-03-18 | 12.24 | 12.14 | -0.10 | -0.82% | 12.02 | 12.36 | 158359 | 19269 | 11.49% |
| 2025-03-17 | 12.88 | 12.24 | -0.77 | -5.92% | 12.21 | 12.90 | 334742 | 41579 | 24.28% |
| 2025-03-14 | 11.20 | 13.01 | 2.17 | 20.02% | 10.90 | 13.01 | 285234 | 34285 | 20.69% |
| 2025-03-13 | 10.75 | 10.84 | 0.05 | 0.46% | 10.65 | 10.86 | 30141 | 3242 | 2.19% |
| 2025-03-12 | 10.83 | 10.79 | -0.03 | -0.28% | 10.77 | 10.91 | 27811 | 3013 | 2.02% |
| 2025-03-11 | 10.80 | 10.82 | -0.13 | -1.19% | 10.65 | 10.86 | 35887 | 3859 | 2.60% |
| 2025-03-10 | 10.75 | 10.95 | 0.21 | 1.96% | 10.75 | 11.10 | 42590 | 4663 | 3.09% |
| 2025-03-07 | 10.88 | 10.74 | -0.19 | -1.74% | 10.66 | 10.93 | 29601 | 3192 | 2.15% |
| 2025-03-06 | 10.85 | 10.93 | 0.08 | 0.74% | 10.75 | 10.98 | 34970 | 3807 | 2.54% |
| 2025-03-05 | 10.95 | 10.85 | -0.12 | -1.09% | 10.68 | 10.98 | 33170 | 3571 | 2.41% |
| 2025-03-04 | 10.71 | 10.97 | 0.16 | 1.48% | 10.69 | 10.99 | 25357 | 2760 | 1.84% |
| 2025-03-03 | 10.68 | 10.81 | 0.13 | 1.22% | 10.66 | 10.97 | 33438 | 3624 | 2.43% |
| 2025-02-28 | 10.99 | 10.68 | -0.35 | -3.17% | 10.66 | 11.06 | 36479 | 3959 | 2.65% |
| 2025-02-27 | 11.10 | 11.03 | -0.09 | -0.81% | 10.84 | 11.17 | 33921 | 3733 | 2.46% |
| 2025-02-26 | 10.84 | 11.12 | 0.11 | 1.00% | 10.84 | 11.13 | 45863 | 5058 | 3.33% |
| 2025-02-25 | 10.90 | 11.01 | 0.08 | 0.73% | 10.77 | 11.35 | 53968 | 5961 | 3.91% |
| 2025-02-24 | 10.87 | 10.93 | 0.03 | 0.28% | 10.77 | 10.96 | 25666 | 2791 | 1.86% |
| 2025-02-21 | 11.02 | 10.90 | -0.12 | -1.09% | 10.81 | 11.07 | 24616 | 2679 | 1.79% |
| 2025-02-20 | 10.84 | 11.02 | 0.18 | 1.66% | 10.84 | 11.16 | 28212 | 3115 | 2.05% |
| 2025-02-19 | 10.68 | 10.84 | 0.16 | 1.50% | 10.65 | 10.87 | 23357 | 2518 | 1.69% |
| 2025-02-18 | 11.15 | 10.68 | -0.47 | -4.22% | 10.66 | 11.15 | 35130 | 3817 | 2.55% |
| 2025-02-17 | 11.08 | 11.15 | 0.08 | 0.72% | 11.04 | 11.24 | 35419 | 3945 | 2.57% |
| 2025-02-14 | 10.94 | 11.07 | 0.09 | 0.82% | 10.89 | 11.19 | 30353 | 3368 | 2.20% |
| 2025-02-13 | 10.94 | 10.98 | 0.03 | 0.27% | 10.82 | 11.23 | 31224 | 3430 | 2.26% |
| 2025-02-12 | 10.97 | 10.95 | -0.05 | -0.45% | 10.84 | 11.04 | 21375 | 2334 | 1.55% |
| 2025-02-11 | 11.14 | 11.00 | -0.15 | -1.35% | 10.93 | 11.18 | 25689 | 2826 | 1.86% |
| 2025-02-10 | 10.83 | 11.15 | 0.30 | 2.76% | 10.83 | 11.16 | 35483 | 3913 | 2.57% |
| 2025-02-07 | 10.73 | 10.85 | 0.12 | 1.12% | 10.62 | 10.95 | 29109 | 3156 | 2.11% |
| 2025-02-06 | 10.59 | 10.73 | 0.14 | 1.32% | 10.43 | 10.74 | 26383 | 2796 | 1.91% |
| 2025-02-05 | 10.47 | 10.59 | 0.24 | 2.32% | 10.47 | 10.59 | 21652 | 2279 | 1.57% |
| 2025-01-27 | 10.40 | 10.35 | 0.01 | 0.10% | 10.35 | 10.58 | 24627 | 2575 | 1.79% |
| 2025-01-24 | 10.22 | 10.34 | 0.06 | 0.58% | 10.21 | 10.36 | 21945 | 2259 | 1.59% |
| 2025-01-23 | 10.39 | 10.28 | 0.02 | 0.19% | 10.26 | 10.45 | 23004 | 2385 | 1.67% |
| 2025-01-22 | 10.23 | 10.26 | -0.03 | -0.29% | 10.13 | 10.29 | 16859 | 1720 | 1.22% |
| 2025-01-21 | 10.40 | 10.29 | -0.11 | -1.06% | 10.20 | 10.53 | 22345 | 2299 | 1.62% |
| 2025-01-20 | 10.28 | 10.40 | 0.19 | 1.86% | 10.15 | 10.45 | 36902 | 3814 | 2.68% |
| 2025-01-17 | 10.30 | 10.21 | -0.04 | -0.39% | 10.10 | 10.62 | 34454 | 3535 | 2.50% |
| 2025-01-16 | 10.20 | 10.25 | 0.10 | 0.99% | 10.11 | 10.34 | 29035 | 2973 | 2.11% |
| 2025-01-15 | 10.25 | 10.15 | -0.05 | -0.49% | 10.03 | 10.37 | 28033 | 2850 | 2.03% |
| 2025-01-14 | 9.89 | 10.20 | 0.41 | 4.19% | 9.80 | 10.22 | 38937 | 3912 | 2.82% |
| 2025-01-13 | 9.69 | 9.79 | 0.03 | 0.31% | 9.41 | 9.86 | 32558 | 3154 | 2.36% |
| 2025-01-10 | 10.25 | 9.76 | -0.54 | -5.24% | 9.76 | 10.28 | 48888 | 4905 | 3.55% |
| 2025-01-09 | 10.44 | 10.30 | -0.32 | -3.01% | 10.13 | 10.59 | 65107 | 6745 | 4.72% |
| 2025-01-08 | 10.40 | 10.62 | 0.54 | 5.36% | 10.36 | 11.20 | 98303 | 10517 | 7.13% |
| 2025-01-07 | 10.12 | 10.08 | -0.02 | -0.20% | 9.86 | 10.25 | 31268 | 3131 | 2.27% |
| 2025-01-06 | 10.00 | 10.10 | 0.20 | 2.02% | 9.65 | 10.26 | 32611 | 3286 | 2.37% |
| 2025-01-03 | 10.36 | 9.90 | -0.37 | -3.60% | 9.90 | 10.40 | 27344 | 2762 | 1.98% |
| 2025-01-02 | 10.44 | 10.27 | -0.17 | -1.63% | 10.21 | 10.66 | 25367 | 2655 | 2.34% |
| 2024-12-31 | 10.66 | 10.44 | -0.23 | -2.16% | 10.44 | 10.86 | 23221 | 2468 | 2.14% |
| 2024-12-30 | 10.68 | 10.67 | -0.15 | -1.39% | 10.44 | 10.81 | 24300 | 2580 | 2.24% |
| 2024-12-27 | 10.60 | 10.82 | 0.17 | 1.60% | 10.52 | 10.91 | 31267 | 3377 | 2.88% |
| 2024-12-26 | 10.63 | 10.65 | 0.05 | 0.47% | 10.50 | 10.74 | 24807 | 2644 | 2.28% |
| 2024-12-25 | 10.76 | 10.60 | -0.16 | -1.49% | 10.37 | 10.84 | 32850 | 3464 | 3.02% |