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 | 10.18 | 10.50 | 0.28 | 2.74% | 10.15 | 10.59 | 321168 | 33679 | 1.11% |
| 2025-04-02 | 10.19 | 10.22 | 0.03 | 0.29% | 10.18 | 10.38 | 151939 | 15621 | 0.52% |
| 2025-04-01 | 10.37 | 10.19 | -0.18 | -1.74% | 10.18 | 10.53 | 240804 | 24893 | 0.83% |
| 2025-03-31 | 10.34 | 10.37 | -0.04 | -0.38% | 10.27 | 10.49 | 132362 | 13721 | 0.46% |
| 2025-03-28 | 10.39 | 10.41 | 0.01 | 0.10% | 10.34 | 10.50 | 155287 | 16186 | 0.54% |
| 2025-03-27 | 10.53 | 10.40 | -0.10 | -0.95% | 10.35 | 10.59 | 153817 | 16122 | 0.53% |
| 2025-03-26 | 10.32 | 10.50 | 0.12 | 1.16% | 10.27 | 10.53 | 169660 | 17717 | 0.59% |
| 2025-03-25 | 10.25 | 10.38 | 0.13 | 1.27% | 10.22 | 10.39 | 144962 | 14935 | 0.50% |
| 2025-03-24 | 10.23 | 10.25 | 0.02 | 0.20% | 10.08 | 10.30 | 156625 | 15938 | 0.54% |
| 2025-03-21 | 10.19 | 10.23 | 0.04 | 0.39% | 10.15 | 10.32 | 143672 | 14688 | 0.50% |
| 2025-03-20 | 10.34 | 10.19 | -0.21 | -2.02% | 10.17 | 10.37 | 140025 | 14328 | 0.48% |
| 2025-03-19 | 10.31 | 10.40 | 0.05 | 0.48% | 10.10 | 10.44 | 193268 | 19867 | 0.67% |
| 2025-03-18 | 10.41 | 10.35 | -0.14 | -1.33% | 10.23 | 10.48 | 224050 | 23197 | 0.77% |
| 2025-03-17 | 10.22 | 10.49 | 0.29 | 2.84% | 10.16 | 10.69 | 418129 | 43711 | 1.44% |
| 2025-03-14 | 10.20 | 10.20 | 0.00 | 0.00% | 10.13 | 10.32 | 183682 | 18749 | 0.63% |
| 2025-03-13 | 10.00 | 10.20 | 0.17 | 1.69% | 9.98 | 10.25 | 208097 | 21090 | 0.72% |
| 2025-03-12 | 9.95 | 10.03 | 0.08 | 0.80% | 9.82 | 10.11 | 144548 | 14452 | 0.50% |
| 2025-03-11 | 9.97 | 9.95 | -0.05 | -0.50% | 9.91 | 10.00 | 135115 | 13426 | 0.47% |
| 2025-03-10 | 10.02 | 10.00 | -0.01 | -0.10% | 9.96 | 10.08 | 134683 | 13493 | 0.46% |
| 2025-03-07 | 10.17 | 10.01 | -0.18 | -1.77% | 10.00 | 10.20 | 140359 | 14135 | 0.48% |
| 2025-03-06 | 10.17 | 10.19 | 0.05 | 0.49% | 10.10 | 10.23 | 127365 | 12967 | 0.44% |
| 2025-03-05 | 10.36 | 10.14 | -0.19 | -1.84% | 10.11 | 10.36 | 133989 | 13652 | 0.46% |
| 2025-03-04 | 10.29 | 10.33 | 0.05 | 0.49% | 10.17 | 10.36 | 161846 | 16658 | 0.56% |
| 2025-03-03 | 10.34 | 10.28 | -0.06 | -0.58% | 10.19 | 10.47 | 173914 | 17951 | 0.60% |
| 2025-02-28 | 10.41 | 10.34 | -0.07 | -0.67% | 10.30 | 10.45 | 198952 | 20623 | 0.69% |
| 2025-02-27 | 10.43 | 10.41 | 0.03 | 0.29% | 10.34 | 10.50 | 176233 | 18342 | 0.61% |
| 2025-02-26 | 10.11 | 10.38 | 0.28 | 2.77% | 10.11 | 10.56 | 312388 | 32467 | 1.08% |
| 2025-02-25 | 9.97 | 10.10 | 0.09 | 0.90% | 9.91 | 10.15 | 260245 | 26195 | 0.90% |
| 2025-02-24 | 9.73 | 10.01 | 0.27 | 2.77% | 9.71 | 10.08 | 279624 | 27724 | 0.96% |
| 2025-02-21 | 9.81 | 9.74 | -0.03 | -0.31% | 9.71 | 9.83 | 163802 | 15958 | 0.56% |
| 2025-02-20 | 9.91 | 9.77 | -0.14 | -1.41% | 9.73 | 9.95 | 148920 | 14573 | 0.51% |
| 2025-02-19 | 10.09 | 9.91 | -0.19 | -1.88% | 9.86 | 10.14 | 229508 | 22913 | 0.79% |
| 2025-02-18 | 10.29 | 10.10 | -0.22 | -2.13% | 10.07 | 10.38 | 203133 | 20694 | 0.70% |
| 2025-02-17 | 10.22 | 10.32 | 0.16 | 1.57% | 10.05 | 10.38 | 256652 | 26267 | 0.89% |
| 2025-02-14 | 10.04 | 10.16 | 0.10 | 0.99% | 10.00 | 10.25 | 336137 | 34175 | 1.16% |
| 2025-02-13 | 9.59 | 10.06 | 0.42 | 4.36% | 9.59 | 10.15 | 497114 | 49253 | 1.71% |
| 2025-02-12 | 9.56 | 9.64 | 0.09 | 0.94% | 9.45 | 9.65 | 172091 | 16426 | 0.59% |
| 2025-02-11 | 9.57 | 9.55 | -0.01 | -0.10% | 9.48 | 9.62 | 146165 | 13974 | 0.50% |
| 2025-02-10 | 9.57 | 9.56 | -0.01 | -0.10% | 9.49 | 9.69 | 174214 | 16725 | 0.60% |
| 2025-02-07 | 9.50 | 9.57 | 0.04 | 0.42% | 9.46 | 9.65 | 144713 | 13873 | 0.50% |
| 2025-02-06 | 9.40 | 9.53 | 0.13 | 1.38% | 9.31 | 9.55 | 187533 | 17680 | 0.65% |
| 2025-02-05 | 9.60 | 9.40 | -0.19 | -1.98% | 9.36 | 9.62 | 177136 | 16712 | 0.61% |
| 2025-01-27 | 9.52 | 9.59 | 0.04 | 0.42% | 9.44 | 9.65 | 195798 | 18717 | 0.68% |
| 2025-01-24 | 9.48 | 9.55 | 0.05 | 0.53% | 9.45 | 9.65 | 136762 | 13056 | 0.47% |
| 2025-01-23 | 9.31 | 9.50 | 0.28 | 3.04% | 9.31 | 9.60 | 204862 | 19456 | 0.71% |
| 2025-01-22 | 9.48 | 9.22 | -0.27 | -2.85% | 9.22 | 9.49 | 157865 | 14674 | 0.54% |
| 2025-01-21 | 9.67 | 9.49 | -0.17 | -1.76% | 9.48 | 9.73 | 196191 | 18736 | 0.68% |
| 2025-01-20 | 9.66 | 9.66 | -0.01 | -0.10% | 9.45 | 9.80 | 210057 | 20261 | 0.72% |
| 2025-01-17 | 9.87 | 10.07 | 0.22 | 2.23% | 9.75 | 10.08 | 308355 | 30793 | 1.06% |
| 2025-01-16 | 9.96 | 9.85 | -0.09 | -0.91% | 9.76 | 10.02 | 184820 | 18277 | 0.64% |
| 2025-01-15 | 9.76 | 9.94 | 0.16 | 1.64% | 9.75 | 10.06 | 239990 | 23898 | 0.83% |
| 2025-01-14 | 9.58 | 9.78 | 0.21 | 2.19% | 9.58 | 9.82 | 134472 | 13081 | 0.46% |
| 2025-01-13 | 9.51 | 9.57 | 0.02 | 0.21% | 9.42 | 9.63 | 118814 | 11336 | 0.41% |
| 2025-01-10 | 9.79 | 9.55 | -0.24 | -2.45% | 9.54 | 9.84 | 175362 | 16901 | 0.60% |
| 2025-01-09 | 9.91 | 9.79 | -0.15 | -1.51% | 9.76 | 9.92 | 156268 | 15320 | 0.54% |
| 2025-01-08 | 9.95 | 9.94 | -0.04 | -0.40% | 9.70 | 10.03 | 227901 | 22533 | 0.79% |
| 2025-01-07 | 9.85 | 9.98 | 0.11 | 1.11% | 9.84 | 10.04 | 203469 | 20288 | 0.70% |
| 2025-01-06 | 9.91 | 9.87 | -0.08 | -0.80% | 9.79 | 9.98 | 214335 | 21140 | 0.74% |
| 2025-01-03 | 10.11 | 9.95 | -0.09 | -0.90% | 9.90 | 10.21 | 322423 | 32352 | 1.11% |
| 2025-01-02 | 10.50 | 10.04 | -0.48 | -4.56% | 9.96 | 10.65 | 406823 | 41820 | 1.40% |
| 2024-12-31 | 10.56 | 10.52 | -0.04 | -0.38% | 10.47 | 10.71 | 333950 | 35342 | 1.15% |
| 2024-12-30 | 10.35 | 10.56 | 0.17 | 1.64% | 10.35 | 10.59 | 301356 | 31697 | 1.04% |
| 2024-12-27 | 10.41 | 10.39 | -0.03 | -0.29% | 10.35 | 10.53 | 239531 | 24980 | 0.83% |
| 2024-12-26 | 10.45 | 10.42 | -0.06 | -0.57% | 10.38 | 10.54 | 232135 | 24273 | 0.80% |
| 2024-12-25 | 10.35 | 10.48 | 0.14 | 1.35% | 10.31 | 10.58 | 322719 | 33812 | 1.11% |