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 | 10.86 | 10.79 | -0.15 | -1.37% | 10.73 | 11.11 | 131114 | 14279 | 0.99% |
| 2025-04-02 | 10.96 | 10.94 | -0.06 | -0.55% | 10.85 | 11.09 | 81153 | 8905 | 0.61% |
| 2025-04-01 | 10.78 | 11.00 | 0.22 | 2.04% | 10.77 | 11.07 | 175648 | 19225 | 1.33% |
| 2025-03-31 | 11.02 | 10.78 | -0.29 | -2.62% | 10.64 | 11.02 | 161840 | 17486 | 1.22% |
| 2025-03-28 | 11.22 | 11.07 | -0.15 | -1.34% | 11.06 | 11.28 | 138185 | 15402 | 1.04% |
| 2025-03-27 | 11.43 | 11.22 | -0.28 | -2.43% | 11.07 | 11.43 | 178445 | 20062 | 1.35% |
| 2025-03-26 | 11.32 | 11.50 | 0.12 | 1.05% | 11.27 | 11.66 | 177119 | 20311 | 1.34% |
| 2025-03-25 | 11.26 | 11.38 | 0.05 | 0.44% | 11.23 | 11.60 | 181403 | 20668 | 1.37% |
| 2025-03-24 | 11.84 | 11.33 | -0.44 | -3.74% | 11.11 | 11.86 | 314704 | 35803 | 2.37% |
| 2025-03-21 | 11.77 | 11.77 | -0.05 | -0.42% | 11.69 | 12.04 | 223383 | 26420 | 1.69% |
| 2025-03-20 | 11.88 | 11.82 | -0.09 | -0.76% | 11.71 | 12.02 | 181614 | 21555 | 1.37% |
| 2025-03-19 | 11.97 | 11.91 | -0.06 | -0.50% | 11.85 | 12.10 | 171771 | 20550 | 1.30% |
| 2025-03-18 | 11.90 | 11.97 | 0.05 | 0.42% | 11.86 | 12.12 | 193518 | 23228 | 1.46% |
| 2025-03-17 | 12.40 | 11.92 | -0.38 | -3.09% | 11.90 | 12.49 | 344386 | 41617 | 2.60% |
| 2025-03-14 | 12.50 | 12.30 | -0.13 | -1.05% | 12.05 | 12.54 | 355552 | 43603 | 2.68% |
| 2025-03-13 | 12.09 | 12.43 | 0.34 | 2.81% | 11.92 | 12.50 | 406062 | 49465 | 3.06% |
| 2025-03-12 | 12.25 | 12.09 | -0.15 | -1.23% | 12.00 | 12.38 | 385564 | 46697 | 2.91% |
| 2025-03-11 | 11.50 | 12.24 | 0.50 | 4.26% | 11.46 | 12.36 | 586056 | 70855 | 4.42% |
| 2025-03-10 | 11.20 | 11.74 | 0.50 | 4.45% | 11.17 | 11.85 | 457371 | 52890 | 3.45% |
| 2025-03-07 | 11.20 | 11.24 | 0.05 | 0.45% | 11.11 | 11.65 | 425287 | 48243 | 3.21% |
| 2025-03-06 | 11.19 | 11.19 | 0.08 | 0.72% | 11.15 | 11.32 | 265474 | 29776 | 2.00% |
| 2025-03-05 | 11.16 | 11.11 | -0.22 | -1.94% | 11.06 | 11.43 | 265407 | 29653 | 2.00% |
| 2025-03-04 | 10.59 | 11.33 | 0.69 | 6.48% | 10.55 | 11.48 | 393561 | 43481 | 2.97% |
| 2025-03-03 | 10.55 | 10.64 | 0.07 | 0.66% | 10.54 | 10.87 | 185017 | 19817 | 1.40% |
| 2025-02-28 | 10.67 | 10.57 | -0.16 | -1.49% | 10.55 | 10.95 | 257039 | 27589 | 1.94% |
| 2025-02-27 | 11.00 | 10.73 | -0.30 | -2.72% | 10.56 | 11.00 | 272296 | 29269 | 2.05% |
| 2025-02-26 | 10.16 | 11.03 | 0.83 | 8.14% | 10.16 | 11.20 | 513443 | 55410 | 3.87% |
| 2025-02-25 | 10.24 | 10.20 | -0.17 | -1.64% | 10.15 | 10.37 | 159885 | 16402 | 1.21% |
| 2025-02-24 | 10.41 | 10.37 | -0.05 | -0.48% | 10.28 | 10.50 | 165329 | 17146 | 1.25% |
| 2025-02-21 | 10.43 | 10.42 | -0.03 | -0.29% | 10.34 | 10.51 | 140370 | 14626 | 1.06% |
| 2025-02-20 | 10.51 | 10.45 | -0.06 | -0.57% | 10.32 | 10.55 | 133167 | 13889 | 1.00% |
| 2025-02-19 | 10.18 | 10.51 | 0.29 | 2.84% | 10.18 | 10.52 | 142297 | 14797 | 1.07% |
| 2025-02-18 | 10.49 | 10.22 | -0.28 | -2.67% | 10.17 | 10.53 | 145393 | 15049 | 1.10% |
| 2025-02-17 | 10.50 | 10.50 | -0.01 | -0.10% | 10.43 | 10.56 | 99828 | 10482 | 0.75% |
| 2025-02-14 | 10.48 | 10.51 | 0.03 | 0.29% | 10.42 | 10.54 | 114824 | 12018 | 0.87% |
| 2025-02-13 | 10.68 | 10.48 | -0.18 | -1.69% | 10.48 | 10.70 | 136296 | 14409 | 1.03% |
| 2025-02-12 | 10.62 | 10.66 | 0.01 | 0.09% | 10.53 | 10.70 | 105486 | 11196 | 0.80% |
| 2025-02-11 | 10.75 | 10.65 | -0.12 | -1.11% | 10.56 | 10.76 | 103687 | 11028 | 0.78% |
| 2025-02-10 | 10.56 | 10.77 | 0.18 | 1.70% | 10.56 | 10.83 | 168445 | 18055 | 1.27% |
| 2025-02-07 | 10.65 | 10.59 | -0.05 | -0.47% | 10.48 | 10.80 | 179302 | 19113 | 1.35% |
| 2025-02-06 | 10.31 | 10.64 | 0.30 | 2.90% | 10.25 | 10.68 | 130818 | 13775 | 0.99% |
| 2025-02-05 | 10.20 | 10.34 | 0.16 | 1.57% | 10.15 | 10.53 | 134852 | 13966 | 1.02% |
| 2025-01-27 | 10.23 | 10.18 | -0.03 | -0.29% | 10.05 | 10.31 | 113509 | 11536 | 0.86% |
| 2025-01-24 | 9.96 | 10.21 | 0.25 | 2.51% | 9.90 | 10.33 | 171027 | 17349 | 1.29% |
| 2025-01-23 | 10.04 | 9.96 | -0.01 | -0.10% | 9.96 | 10.20 | 129757 | 13090 | 0.98% |
| 2025-01-22 | 10.01 | 9.97 | -0.08 | -0.80% | 9.87 | 10.01 | 83680 | 8318 | 0.63% |
| 2025-01-21 | 10.10 | 10.05 | -0.02 | -0.20% | 9.92 | 10.12 | 75695 | 7578 | 0.57% |
| 2025-01-20 | 10.10 | 10.07 | 0.03 | 0.30% | 10.04 | 10.22 | 84392 | 8522 | 0.64% |
| 2025-01-17 | 9.98 | 10.04 | 0.01 | 0.10% | 9.94 | 10.10 | 90211 | 9042 | 0.68% |
| 2025-01-16 | 9.94 | 10.03 | 0.09 | 0.91% | 9.93 | 10.17 | 131246 | 13165 | 0.99% |
| 2025-01-15 | 10.14 | 9.94 | -0.19 | -1.88% | 9.86 | 10.14 | 143289 | 14260 | 1.08% |
| 2025-01-14 | 9.80 | 10.13 | 0.39 | 4.00% | 9.76 | 10.17 | 224968 | 22547 | 1.70% |
| 2025-01-13 | 9.50 | 9.74 | 0.15 | 1.56% | 9.46 | 9.82 | 126759 | 12249 | 0.96% |
| 2025-01-10 | 9.94 | 9.59 | -0.36 | -3.62% | 9.58 | 10.11 | 220819 | 21647 | 1.67% |
| 2025-01-09 | 9.95 | 9.95 | -0.06 | -0.60% | 9.86 | 10.07 | 156639 | 15595 | 1.18% |
| 2025-01-08 | 10.11 | 10.01 | -0.13 | -1.28% | 9.72 | 10.11 | 178748 | 17764 | 1.35% |
| 2025-01-07 | 10.10 | 10.14 | 0.05 | 0.50% | 9.96 | 10.15 | 173520 | 17455 | 1.31% |
| 2025-01-06 | 10.41 | 10.09 | -0.25 | -2.42% | 10.03 | 10.41 | 162549 | 16516 | 1.23% |
| 2025-01-03 | 10.77 | 10.34 | -0.42 | -3.90% | 10.24 | 10.80 | 177116 | 18579 | 1.34% |
| 2025-01-02 | 11.25 | 10.76 | -0.53 | -4.69% | 10.67 | 11.31 | 201056 | 22039 | 1.52% |
| 2024-12-31 | 11.57 | 11.29 | -0.27 | -2.34% | 11.22 | 11.57 | 226773 | 25776 | 1.71% |
| 2024-12-30 | 11.29 | 11.56 | 0.29 | 2.57% | 11.05 | 11.65 | 342991 | 39023 | 2.59% |
| 2024-12-27 | 10.91 | 11.27 | 0.43 | 3.97% | 10.89 | 11.44 | 308857 | 34714 | 2.33% |
| 2024-12-26 | 10.80 | 10.84 | 0.02 | 0.18% | 10.80 | 10.98 | 97946 | 10659 | 0.74% |
| 2024-12-25 | 11.05 | 10.82 | -0.20 | -1.81% | 10.73 | 11.07 | 111776 | 12108 | 0.84% |