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 | 11.10 | 11.03 | -0.08 | -0.72% | 10.87 | 11.15 | 31280 | 3448 | 1.53% |
| 2025-04-02 | 11.12 | 11.11 | -0.02 | -0.18% | 11.05 | 11.28 | 30521 | 3407 | 1.50% |
| 2025-04-01 | 10.98 | 11.13 | 0.15 | 1.37% | 10.98 | 11.23 | 32512 | 3619 | 1.59% |
| 2025-03-31 | 11.15 | 10.98 | -0.21 | -1.88% | 10.79 | 11.22 | 44463 | 4867 | 2.18% |
| 2025-03-28 | 11.32 | 11.19 | -0.21 | -1.84% | 11.16 | 11.46 | 57116 | 6443 | 2.80% |
| 2025-03-27 | 11.43 | 11.40 | 0.00 | 0.00% | 11.26 | 11.65 | 71628 | 8223 | 3.51% |
| 2025-03-26 | 11.15 | 11.40 | 0.27 | 2.43% | 11.13 | 11.83 | 87278 | 10052 | 4.28% |
| 2025-03-25 | 10.98 | 11.13 | 0.13 | 1.18% | 10.80 | 11.29 | 61458 | 6772 | 3.01% |
| 2025-03-24 | 11.50 | 11.00 | -0.56 | -4.84% | 10.72 | 11.57 | 91937 | 10194 | 4.51% |
| 2025-03-21 | 11.75 | 11.56 | -0.20 | -1.70% | 11.55 | 11.92 | 62084 | 7268 | 3.04% |
| 2025-03-20 | 11.93 | 11.76 | -0.16 | -1.34% | 11.70 | 11.98 | 60414 | 7146 | 2.96% |
| 2025-03-19 | 11.98 | 11.92 | -0.11 | -0.91% | 11.84 | 12.18 | 74525 | 8931 | 3.65% |
| 2025-03-18 | 12.02 | 12.03 | 0.02 | 0.17% | 11.90 | 12.08 | 66765 | 8006 | 3.27% |
| 2025-03-17 | 12.24 | 12.01 | -0.14 | -1.15% | 11.98 | 12.27 | 83701 | 10075 | 4.10% |
| 2025-03-14 | 11.81 | 12.15 | 0.43 | 3.67% | 11.69 | 12.23 | 121811 | 14589 | 5.97% |
| 2025-03-13 | 12.02 | 11.72 | -0.32 | -2.66% | 11.67 | 12.14 | 125648 | 14842 | 6.16% |
| 2025-03-12 | 12.13 | 12.04 | 0.15 | 1.26% | 11.89 | 12.46 | 192727 | 23380 | 9.45% |
| 2025-03-11 | 11.91 | 11.89 | -0.23 | -1.90% | 11.60 | 12.18 | 202461 | 24026 | 9.92% |
| 2025-03-10 | 12.95 | 12.12 | -0.33 | -2.65% | 12.00 | 13.82 | 380413 | 48788 | 18.65% |
| 2025-03-07 | 11.86 | 12.45 | 0.43 | 3.58% | 11.67 | 12.45 | 248739 | 30371 | 12.19% |
| 2025-03-06 | 11.55 | 12.02 | 0.46 | 3.98% | 11.37 | 12.14 | 225951 | 26619 | 11.07% |
| 2025-03-05 | 10.79 | 11.56 | 0.77 | 7.14% | 10.68 | 11.65 | 214113 | 24073 | 10.49% |
| 2025-03-04 | 10.60 | 10.79 | 0.04 | 0.37% | 10.60 | 10.84 | 42240 | 4548 | 2.07% |
| 2025-03-03 | 10.78 | 10.75 | 0.09 | 0.84% | 10.66 | 10.94 | 62622 | 6774 | 3.07% |
| 2025-02-28 | 11.01 | 10.66 | -0.45 | -4.05% | 10.63 | 11.09 | 87995 | 9524 | 4.31% |
| 2025-02-27 | 11.23 | 11.11 | 0.04 | 0.36% | 10.92 | 11.40 | 145133 | 16233 | 7.11% |
| 2025-02-26 | 10.99 | 11.07 | 0.01 | 0.09% | 10.99 | 11.67 | 201413 | 22653 | 9.87% |
| 2025-02-25 | 10.45 | 11.06 | 0.73 | 7.07% | 10.37 | 11.30 | 225710 | 24718 | 11.06% |
| 2025-02-24 | 10.20 | 10.33 | 0.07 | 0.68% | 10.19 | 10.35 | 31699 | 3261 | 1.55% |
| 2025-02-21 | 10.33 | 10.26 | -0.05 | -0.48% | 10.16 | 10.35 | 31867 | 3257 | 1.56% |
| 2025-02-20 | 10.08 | 10.31 | 0.23 | 2.28% | 10.00 | 10.35 | 41625 | 4249 | 2.04% |
| 2025-02-19 | 9.96 | 10.08 | 0.11 | 1.10% | 9.94 | 10.12 | 22666 | 2275 | 1.11% |
| 2025-02-18 | 10.19 | 9.97 | -0.26 | -2.54% | 9.97 | 10.27 | 25135 | 2541 | 1.23% |
| 2025-02-17 | 10.22 | 10.23 | 0.03 | 0.29% | 10.13 | 10.24 | 23445 | 2387 | 1.15% |
| 2025-02-14 | 10.26 | 10.20 | 0.02 | 0.20% | 10.17 | 10.29 | 23121 | 2367 | 1.13% |
| 2025-02-13 | 10.32 | 10.18 | -0.18 | -1.74% | 10.18 | 10.38 | 27505 | 2826 | 1.35% |
| 2025-02-12 | 10.38 | 10.36 | -0.03 | -0.29% | 10.24 | 10.45 | 29325 | 3023 | 1.44% |
| 2025-02-11 | 10.36 | 10.39 | 0.03 | 0.29% | 10.24 | 10.39 | 27364 | 2824 | 1.34% |
| 2025-02-10 | 10.43 | 10.36 | 0.03 | 0.29% | 10.26 | 10.43 | 28707 | 2962 | 1.41% |
| 2025-02-07 | 10.33 | 10.33 | 0.00 | 0.00% | 10.25 | 10.45 | 37719 | 3915 | 1.85% |
| 2025-02-06 | 10.26 | 10.33 | 0.07 | 0.68% | 10.18 | 10.37 | 25790 | 2647 | 1.26% |
| 2025-02-05 | 10.22 | 10.26 | 0.14 | 1.38% | 10.11 | 10.30 | 25287 | 2577 | 1.24% |
| 2025-01-27 | 10.21 | 10.12 | -0.05 | -0.49% | 10.10 | 10.32 | 20706 | 2114 | 1.01% |
| 2025-01-24 | 10.23 | 10.17 | -0.02 | -0.20% | 10.06 | 10.25 | 24150 | 2447 | 1.18% |
| 2025-01-23 | 10.29 | 10.19 | -0.01 | -0.10% | 10.16 | 10.39 | 22755 | 2339 | 1.12% |
| 2025-01-22 | 10.35 | 10.20 | -0.10 | -0.97% | 10.14 | 10.36 | 21306 | 2181 | 1.04% |
| 2025-01-21 | 10.32 | 10.30 | 0.02 | 0.19% | 10.19 | 10.37 | 21171 | 2170 | 1.04% |
| 2025-01-20 | 10.37 | 10.28 | -0.06 | -0.58% | 10.25 | 10.47 | 33638 | 3469 | 1.65% |
| 2025-01-17 | 10.09 | 10.34 | 0.26 | 2.58% | 10.01 | 10.44 | 53941 | 5551 | 2.64% |
| 2025-01-16 | 10.06 | 10.08 | 0.12 | 1.20% | 10.00 | 10.16 | 33839 | 3408 | 1.66% |
| 2025-01-15 | 9.88 | 9.96 | 0.04 | 0.40% | 9.88 | 10.09 | 29545 | 2955 | 1.45% |
| 2025-01-14 | 9.66 | 9.92 | 0.30 | 3.12% | 9.65 | 9.92 | 27687 | 2714 | 1.36% |
| 2025-01-13 | 9.58 | 9.62 | -0.11 | -1.13% | 9.45 | 9.68 | 27676 | 2648 | 1.36% |
| 2025-01-10 | 10.10 | 9.73 | -0.32 | -3.18% | 9.73 | 10.19 | 37228 | 3722 | 1.82% |
| 2025-01-09 | 9.95 | 10.05 | 0.01 | 0.10% | 9.92 | 10.07 | 25744 | 2574 | 1.26% |
| 2025-01-08 | 9.88 | 10.04 | 0.08 | 0.80% | 9.71 | 10.13 | 39289 | 3911 | 1.93% |
| 2025-01-07 | 9.89 | 9.96 | 0.07 | 0.71% | 9.73 | 9.99 | 25648 | 2532 | 1.26% |
| 2025-01-06 | 9.72 | 9.89 | 0.17 | 1.75% | 9.51 | 10.04 | 27356 | 2690 | 1.34% |
| 2025-01-03 | 9.85 | 9.72 | -0.06 | -0.61% | 9.70 | 10.10 | 44980 | 4450 | 2.20% |
| 2025-01-02 | 9.88 | 9.78 | -0.11 | -1.11% | 9.73 | 10.08 | 28682 | 2831 | 1.57% |
| 2024-12-31 | 10.16 | 9.89 | -0.23 | -2.27% | 9.88 | 10.20 | 28915 | 2899 | 1.58% |
| 2024-12-30 | 10.16 | 10.12 | -0.08 | -0.78% | 10.01 | 10.19 | 23508 | 2377 | 1.29% |
| 2024-12-27 | 10.06 | 10.20 | 0.19 | 1.90% | 9.99 | 10.52 | 43322 | 4452 | 2.37% |
| 2024-12-26 | 9.90 | 10.01 | 0.12 | 1.21% | 9.86 | 10.07 | 21084 | 2109 | 1.15% |