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 | 10.17 | 10.36 | 0.13 | 1.27% | 10.13 | 10.39 | 45451 | 4670 | 1.59% |
| 2025-04-02 | 10.27 | 10.23 | -0.03 | -0.29% | 10.21 | 10.33 | 27868 | 2866 | 0.97% |
| 2025-04-01 | 10.18 | 10.26 | 0.08 | 0.79% | 10.18 | 10.37 | 37467 | 3856 | 1.31% |
| 2025-03-31 | 10.52 | 10.18 | -0.31 | -2.96% | 10.08 | 10.53 | 58515 | 6002 | 2.04% |
| 2025-03-28 | 10.52 | 10.49 | -0.05 | -0.47% | 10.44 | 10.58 | 37200 | 3911 | 1.30% |
| 2025-03-27 | 10.68 | 10.54 | -0.13 | -1.22% | 10.36 | 10.69 | 44705 | 4704 | 1.56% |
| 2025-03-26 | 10.54 | 10.67 | 0.09 | 0.85% | 10.45 | 10.71 | 42094 | 4476 | 1.47% |
| 2025-03-25 | 10.66 | 10.58 | -0.09 | -0.84% | 10.40 | 10.66 | 56616 | 5959 | 1.98% |
| 2025-03-24 | 10.72 | 10.67 | -0.08 | -0.74% | 10.46 | 10.82 | 79697 | 8451 | 2.78% |
| 2025-03-21 | 10.90 | 10.75 | -0.20 | -1.83% | 10.68 | 10.94 | 70546 | 7626 | 2.46% |
| 2025-03-20 | 11.05 | 10.95 | -0.12 | -1.08% | 10.91 | 11.12 | 50611 | 5567 | 1.77% |
| 2025-03-19 | 11.27 | 11.07 | -0.20 | -1.77% | 11.04 | 11.32 | 59583 | 6640 | 2.08% |
| 2025-03-18 | 11.38 | 11.27 | -0.01 | -0.09% | 11.23 | 11.57 | 82517 | 9378 | 2.88% |
| 2025-03-17 | 11.28 | 11.28 | 0.08 | 0.71% | 11.24 | 11.55 | 142707 | 16254 | 4.98% |
| 2025-03-14 | 10.82 | 11.20 | 0.44 | 4.09% | 10.68 | 11.20 | 106079 | 11651 | 3.70% |
| 2025-03-13 | 10.86 | 10.76 | -0.15 | -1.37% | 10.60 | 10.99 | 68441 | 7340 | 2.39% |
| 2025-03-12 | 10.99 | 10.91 | -0.05 | -0.46% | 10.91 | 11.06 | 55560 | 6095 | 1.94% |
| 2025-03-11 | 10.78 | 10.96 | 0.00 | 0.00% | 10.72 | 10.97 | 47744 | 5183 | 1.67% |
| 2025-03-10 | 11.04 | 10.96 | -0.07 | -0.63% | 10.90 | 11.14 | 62633 | 6892 | 2.19% |
| 2025-03-07 | 11.19 | 11.03 | -0.15 | -1.34% | 10.97 | 11.28 | 85531 | 9517 | 2.98% |
| 2025-03-06 | 10.98 | 11.18 | 0.26 | 2.38% | 10.91 | 11.19 | 110216 | 12218 | 3.85% |
| 2025-03-05 | 10.91 | 10.92 | -0.02 | -0.18% | 10.78 | 11.04 | 73092 | 7957 | 2.55% |
| 2025-03-04 | 10.63 | 10.94 | 0.25 | 2.34% | 10.55 | 10.95 | 64432 | 6941 | 2.25% |
| 2025-03-03 | 10.84 | 10.69 | 0.01 | 0.09% | 10.63 | 10.99 | 81443 | 8799 | 2.84% |
| 2025-02-28 | 11.00 | 10.68 | -0.38 | -3.44% | 10.63 | 11.14 | 79749 | 8619 | 2.78% |
| 2025-02-27 | 11.23 | 11.06 | -0.17 | -1.51% | 10.86 | 11.43 | 113772 | 12684 | 3.97% |
| 2025-02-26 | 11.14 | 11.23 | 0.10 | 0.90% | 11.06 | 11.28 | 81024 | 9053 | 2.83% |
| 2025-02-25 | 11.16 | 11.13 | -0.16 | -1.42% | 11.05 | 11.33 | 75169 | 8411 | 2.62% |
| 2025-02-24 | 11.37 | 11.29 | -0.18 | -1.57% | 11.15 | 11.40 | 102620 | 11571 | 3.58% |
| 2025-02-21 | 11.61 | 11.47 | -0.21 | -1.80% | 11.18 | 11.62 | 131405 | 14955 | 4.59% |
| 2025-02-20 | 11.33 | 11.68 | 0.31 | 2.73% | 11.28 | 11.88 | 140477 | 16244 | 4.90% |
| 2025-02-19 | 11.22 | 11.37 | 0.14 | 1.25% | 11.22 | 11.55 | 122472 | 13912 | 4.27% |
| 2025-02-18 | 12.00 | 11.23 | -1.07 | -8.70% | 11.20 | 12.11 | 232598 | 27179 | 8.12% |
| 2025-02-17 | 12.12 | 12.30 | 0.57 | 4.86% | 12.02 | 12.90 | 360148 | 44903 | 12.57% |
| 2025-02-14 | 11.49 | 11.73 | 0.23 | 2.00% | 11.31 | 11.98 | 126527 | 14753 | 4.42% |
| 2025-02-13 | 11.66 | 11.50 | -0.10 | -0.86% | 11.44 | 11.77 | 78793 | 9122 | 2.75% |
| 2025-02-12 | 11.70 | 11.60 | -0.04 | -0.34% | 11.54 | 11.88 | 92007 | 10720 | 3.21% |
| 2025-02-11 | 11.74 | 11.64 | -0.08 | -0.68% | 11.50 | 11.90 | 109009 | 12727 | 3.80% |
| 2025-02-10 | 11.39 | 11.72 | 0.35 | 3.08% | 11.38 | 11.82 | 127315 | 14797 | 4.44% |
| 2025-02-07 | 11.08 | 11.37 | 0.23 | 2.06% | 11.07 | 11.43 | 93714 | 10602 | 3.27% |
| 2025-02-06 | 10.75 | 11.14 | 0.21 | 1.92% | 10.68 | 11.14 | 85644 | 9356 | 2.99% |
| 2025-02-05 | 10.61 | 10.93 | 0.36 | 3.41% | 10.59 | 11.00 | 89594 | 9705 | 3.13% |
| 2025-01-27 | 10.72 | 10.57 | -0.12 | -1.12% | 10.55 | 10.80 | 56105 | 5986 | 1.96% |
| 2025-01-24 | 10.55 | 10.69 | 0.14 | 1.33% | 10.45 | 10.82 | 99756 | 10625 | 3.48% |
| 2025-01-23 | 10.79 | 10.55 | -0.08 | -0.75% | 10.55 | 10.92 | 91133 | 9829 | 3.18% |
| 2025-01-22 | 10.85 | 10.63 | -0.33 | -3.01% | 10.56 | 10.90 | 81767 | 8752 | 2.85% |
| 2025-01-21 | 11.05 | 10.96 | -0.31 | -2.75% | 10.74 | 11.26 | 94497 | 10315 | 3.30% |
| 2025-01-20 | 12.00 | 11.27 | 0.16 | 1.44% | 11.18 | 12.00 | 118608 | 13532 | 4.14% |
| 2025-01-17 | 11.11 | 11.11 | 0.00 | 0.00% | 10.96 | 11.27 | 49940 | 5561 | 1.74% |
| 2025-01-16 | 11.20 | 11.11 | -0.04 | -0.36% | 11.05 | 11.48 | 80627 | 9083 | 2.81% |
| 2025-01-15 | 11.40 | 11.15 | -0.05 | -0.45% | 11.08 | 11.52 | 102935 | 11613 | 3.59% |
| 2025-01-14 | 10.79 | 11.20 | 0.44 | 4.09% | 10.79 | 11.38 | 75614 | 8420 | 2.64% |
| 2025-01-13 | 10.49 | 10.76 | 0.05 | 0.47% | 10.29 | 10.87 | 37686 | 3996 | 1.32% |
| 2025-01-10 | 11.20 | 10.71 | -0.48 | -4.29% | 10.70 | 11.26 | 51181 | 5605 | 1.79% |
| 2025-01-09 | 11.05 | 11.19 | 0.08 | 0.72% | 10.95 | 11.34 | 46676 | 5204 | 1.63% |
| 2025-01-08 | 10.95 | 11.11 | 0.02 | 0.18% | 10.67 | 11.18 | 60491 | 6621 | 2.11% |
| 2025-01-07 | 10.73 | 11.09 | 0.42 | 3.94% | 10.70 | 11.09 | 56306 | 6119 | 1.96% |
| 2025-01-06 | 10.89 | 10.67 | -0.39 | -3.53% | 10.57 | 11.00 | 85693 | 9198 | 2.99% |
| 2025-01-03 | 12.17 | 11.06 | -1.10 | -9.05% | 10.99 | 12.18 | 158788 | 18168 | 5.54% |
| 2025-01-02 | 11.70 | 12.16 | 0.44 | 3.75% | 11.60 | 12.89 | 206631 | 25765 | 7.21% |
| 2024-12-31 | 11.96 | 11.72 | -0.32 | -2.66% | 11.69 | 12.10 | 51189 | 6068 | 1.79% |
| 2024-12-30 | 11.72 | 12.04 | 0.23 | 1.95% | 11.50 | 12.40 | 101585 | 12234 | 3.55% |
| 2024-12-27 | 11.62 | 11.81 | 0.11 | 0.94% | 11.60 | 11.99 | 49680 | 5892 | 1.73% |
| 2024-12-26 | 11.65 | 11.70 | 0.10 | 0.86% | 11.56 | 11.82 | 45875 | 5356 | 1.60% |