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 | 10.95 | 10.97 | -0.11 | -0.99% | 10.85 | 11.05 | 50975 | 5575 | 1.92% |
| 2025-04-02 | 10.85 | 11.08 | 0.19 | 1.74% | 10.82 | 11.08 | 54094 | 5954 | 2.04% |
| 2025-04-01 | 10.77 | 10.89 | 0.12 | 1.11% | 10.77 | 11.04 | 47199 | 5160 | 1.78% |
| 2025-03-31 | 10.75 | 10.77 | -0.05 | -0.46% | 10.61 | 10.99 | 43480 | 4683 | 1.64% |
| 2025-03-28 | 10.88 | 10.82 | -0.06 | -0.55% | 10.75 | 10.97 | 28641 | 3109 | 1.08% |
| 2025-03-27 | 11.00 | 10.88 | -0.12 | -1.09% | 10.81 | 11.02 | 31793 | 3470 | 1.20% |
| 2025-03-26 | 10.80 | 11.00 | 0.15 | 1.38% | 10.75 | 11.05 | 29373 | 3224 | 1.11% |
| 2025-03-25 | 10.86 | 10.85 | -0.02 | -0.18% | 10.74 | 10.97 | 33494 | 3639 | 1.26% |
| 2025-03-24 | 11.01 | 10.87 | -0.13 | -1.18% | 10.64 | 11.07 | 50892 | 5531 | 1.92% |
| 2025-03-21 | 11.20 | 11.00 | -0.24 | -2.14% | 10.96 | 11.25 | 59717 | 6625 | 2.25% |
| 2025-03-20 | 11.30 | 11.24 | -0.05 | -0.44% | 11.23 | 11.40 | 61573 | 6970 | 2.32% |
| 2025-03-19 | 11.28 | 11.29 | 0.02 | 0.18% | 11.22 | 11.34 | 55275 | 6238 | 2.09% |
| 2025-03-18 | 11.18 | 11.27 | -0.03 | -0.27% | 11.16 | 11.33 | 68510 | 7690 | 2.59% |
| 2025-03-17 | 11.07 | 11.30 | 0.29 | 2.63% | 11.00 | 11.43 | 129329 | 14574 | 4.88% |
| 2025-03-14 | 10.70 | 11.01 | 0.33 | 3.09% | 10.58 | 11.05 | 88575 | 9632 | 3.34% |
| 2025-03-13 | 10.72 | 10.68 | -0.08 | -0.74% | 10.54 | 10.76 | 46847 | 4978 | 1.77% |
| 2025-03-12 | 10.85 | 10.76 | -0.04 | -0.37% | 10.72 | 10.88 | 51767 | 5572 | 1.95% |
| 2025-03-11 | 10.60 | 10.80 | 0.05 | 0.47% | 10.51 | 10.80 | 57388 | 6147 | 2.17% |
| 2025-03-10 | 10.72 | 10.75 | 0.10 | 0.94% | 10.65 | 10.80 | 48757 | 5227 | 1.84% |
| 2025-03-07 | 10.75 | 10.65 | -0.15 | -1.39% | 10.59 | 10.84 | 65886 | 7062 | 2.49% |
| 2025-03-06 | 10.61 | 10.80 | 0.20 | 1.89% | 10.59 | 10.85 | 76908 | 8259 | 2.90% |
| 2025-03-05 | 10.66 | 10.60 | -0.13 | -1.21% | 10.40 | 10.70 | 76409 | 8034 | 2.88% |
| 2025-03-04 | 10.54 | 10.73 | 0.15 | 1.42% | 10.48 | 10.73 | 64674 | 6892 | 2.44% |
| 2025-03-03 | 10.61 | 10.58 | -0.01 | -0.09% | 10.55 | 10.89 | 102431 | 10934 | 3.87% |
| 2025-02-28 | 11.03 | 10.59 | -0.73 | -6.45% | 10.58 | 11.22 | 182666 | 19767 | 6.90% |
| 2025-02-27 | 11.28 | 11.32 | 0.70 | 6.59% | 11.23 | 12.05 | 294934 | 33989 | 11.13% |
| 2025-02-26 | 10.40 | 10.62 | 0.26 | 2.51% | 10.36 | 10.64 | 66094 | 6962 | 2.50% |
| 2025-02-25 | 10.36 | 10.36 | -0.05 | -0.48% | 10.30 | 10.52 | 55271 | 5743 | 2.09% |
| 2025-02-24 | 10.32 | 10.41 | 0.05 | 0.48% | 10.26 | 10.44 | 40440 | 4192 | 1.53% |
| 2025-02-21 | 10.40 | 10.36 | -0.03 | -0.29% | 10.20 | 10.42 | 54231 | 5599 | 2.05% |
| 2025-02-20 | 10.24 | 10.39 | 0.19 | 1.86% | 10.12 | 10.58 | 86213 | 8946 | 3.25% |
| 2025-02-19 | 9.93 | 10.20 | 0.27 | 2.72% | 9.93 | 10.23 | 38123 | 3863 | 1.44% |
| 2025-02-18 | 10.24 | 9.93 | -0.31 | -3.03% | 9.90 | 10.28 | 46485 | 4678 | 1.75% |
| 2025-02-17 | 10.15 | 10.24 | 0.05 | 0.49% | 10.13 | 10.24 | 46606 | 4750 | 1.76% |
| 2025-02-14 | 10.13 | 10.19 | 0.04 | 0.39% | 10.12 | 10.24 | 32941 | 3351 | 1.24% |
| 2025-02-13 | 10.27 | 10.15 | -0.07 | -0.68% | 10.14 | 10.42 | 51748 | 5304 | 1.95% |
| 2025-02-12 | 10.21 | 10.22 | 0.01 | 0.10% | 10.11 | 10.23 | 38663 | 3936 | 1.46% |
| 2025-02-11 | 10.13 | 10.21 | 0.06 | 0.59% | 10.08 | 10.24 | 48526 | 4932 | 1.83% |
| 2025-02-10 | 10.09 | 10.15 | 0.09 | 0.89% | 9.98 | 10.17 | 46102 | 4645 | 1.74% |
| 2025-02-07 | 10.03 | 10.06 | 0.03 | 0.30% | 9.96 | 10.18 | 45523 | 4592 | 1.72% |
| 2025-02-06 | 9.79 | 10.03 | 0.21 | 2.14% | 9.76 | 10.03 | 40218 | 3986 | 1.52% |
| 2025-02-05 | 9.85 | 9.82 | 0.09 | 0.92% | 9.76 | 9.88 | 31441 | 3084 | 1.19% |
| 2025-01-27 | 10.00 | 9.73 | -0.21 | -2.11% | 9.73 | 10.07 | 39168 | 3877 | 1.48% |
| 2025-01-24 | 9.85 | 9.94 | 0.09 | 0.91% | 9.75 | 9.96 | 34496 | 3406 | 1.30% |
| 2025-01-23 | 10.01 | 9.85 | -0.03 | -0.30% | 9.85 | 10.10 | 42055 | 4194 | 1.59% |
| 2025-01-22 | 10.06 | 9.88 | -0.23 | -2.27% | 9.84 | 10.15 | 42028 | 4175 | 1.59% |
| 2025-01-21 | 10.20 | 10.11 | -0.08 | -0.79% | 10.01 | 10.26 | 47826 | 4826 | 1.81% |
| 2025-01-20 | 10.02 | 10.19 | 0.19 | 1.90% | 9.98 | 10.21 | 67977 | 6878 | 2.57% |
| 2025-01-17 | 10.21 | 10.00 | -0.40 | -3.85% | 9.90 | 10.29 | 103332 | 10386 | 3.90% |
| 2025-01-16 | 9.94 | 10.40 | 0.51 | 5.16% | 9.94 | 10.78 | 146822 | 15287 | 5.54% |
| 2025-01-15 | 9.85 | 9.89 | 0.11 | 1.12% | 9.83 | 10.38 | 67569 | 6763 | 2.55% |
| 2025-01-14 | 9.48 | 9.78 | 0.40 | 4.26% | 9.46 | 9.78 | 34274 | 3307 | 1.29% |
| 2025-01-13 | 9.32 | 9.38 | -0.03 | -0.32% | 9.13 | 9.46 | 27489 | 2560 | 1.04% |
| 2025-01-10 | 9.93 | 9.41 | -0.49 | -4.95% | 9.40 | 9.97 | 42593 | 4100 | 1.61% |
| 2025-01-09 | 9.92 | 9.90 | -0.02 | -0.20% | 9.76 | 10.02 | 46251 | 4580 | 1.75% |
| 2025-01-08 | 9.66 | 9.92 | 0.23 | 2.37% | 9.43 | 9.96 | 45439 | 4425 | 1.72% |
| 2025-01-07 | 9.52 | 9.69 | 0.22 | 2.32% | 9.46 | 9.69 | 30653 | 2940 | 1.16% |
| 2025-01-06 | 9.48 | 9.47 | -0.01 | -0.11% | 9.11 | 9.62 | 39192 | 3697 | 1.48% |
| 2025-01-03 | 9.93 | 9.48 | -0.34 | -3.46% | 9.46 | 10.03 | 43648 | 4241 | 1.65% |
| 2025-01-02 | 10.00 | 9.82 | -0.20 | -2.00% | 9.72 | 10.23 | 43612 | 4349 | 1.65% |
| 2024-12-31 | 10.25 | 10.02 | -0.23 | -2.24% | 10.02 | 10.35 | 35105 | 3561 | 1.33% |
| 2024-12-30 | 10.45 | 10.25 | -0.19 | -1.82% | 10.14 | 10.45 | 32766 | 3358 | 1.24% |
| 2024-12-27 | 10.40 | 10.44 | 0.07 | 0.68% | 10.33 | 10.55 | 28612 | 2994 | 1.08% |
| 2024-12-26 | 10.30 | 10.37 | 0.05 | 0.48% | 10.28 | 10.48 | 29932 | 3111 | 1.13% |
| 2024-12-25 | 10.63 | 10.32 | -0.33 | -3.10% | 10.22 | 10.65 | 42475 | 4397 | 1.60% |