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 | 10.72 | 10.88 | 0.07 | 0.65% | 10.65 | 10.95 | 54686 | 5910 | 1.59% |
| 2025-04-02 | 10.91 | 10.81 | -0.10 | -0.92% | 10.77 | 11.00 | 56716 | 6153 | 1.65% |
| 2025-04-01 | 10.68 | 10.91 | 0.34 | 3.22% | 10.57 | 11.07 | 99657 | 10866 | 2.90% |
| 2025-03-31 | 10.75 | 10.57 | -0.30 | -2.76% | 10.47 | 11.00 | 92242 | 9883 | 2.68% |
| 2025-03-28 | 10.53 | 10.87 | 0.41 | 3.92% | 10.45 | 10.92 | 97265 | 10400 | 2.83% |
| 2025-03-27 | 10.51 | 10.46 | -0.07 | -0.66% | 10.37 | 10.54 | 23896 | 2500 | 0.69% |
| 2025-03-26 | 10.39 | 10.53 | 0.09 | 0.86% | 10.39 | 10.62 | 32400 | 3418 | 0.94% |
| 2025-03-25 | 10.38 | 10.44 | 0.06 | 0.58% | 10.32 | 10.47 | 27398 | 2849 | 0.80% |
| 2025-03-24 | 10.50 | 10.38 | -0.16 | -1.52% | 10.24 | 10.59 | 31759 | 3294 | 0.92% |
| 2025-03-21 | 10.64 | 10.54 | -0.08 | -0.75% | 10.48 | 10.71 | 32342 | 3429 | 0.94% |
| 2025-03-20 | 10.55 | 10.62 | 0.03 | 0.28% | 10.55 | 10.72 | 33022 | 3508 | 0.96% |
| 2025-03-19 | 10.57 | 10.59 | 0.04 | 0.38% | 10.49 | 10.68 | 27506 | 2906 | 0.80% |
| 2025-03-18 | 10.47 | 10.55 | 0.08 | 0.76% | 10.45 | 10.59 | 35066 | 3686 | 1.02% |
| 2025-03-17 | 10.49 | 10.47 | 0.04 | 0.38% | 10.44 | 10.57 | 42534 | 4461 | 1.24% |
| 2025-03-14 | 10.32 | 10.43 | 0.12 | 1.16% | 10.28 | 10.43 | 38395 | 3985 | 1.12% |
| 2025-03-13 | 10.34 | 10.31 | -0.03 | -0.29% | 10.22 | 10.41 | 33506 | 3445 | 0.97% |
| 2025-03-12 | 10.50 | 10.34 | -0.15 | -1.43% | 10.34 | 10.53 | 43854 | 4561 | 1.27% |
| 2025-03-11 | 10.30 | 10.49 | 0.10 | 0.96% | 10.27 | 10.55 | 39800 | 4145 | 1.16% |
| 2025-03-10 | 10.70 | 10.39 | -0.31 | -2.90% | 10.35 | 10.74 | 75115 | 7845 | 2.18% |
| 2025-03-07 | 10.06 | 10.70 | 0.66 | 6.57% | 10.02 | 10.80 | 172439 | 18229 | 5.01% |
| 2025-03-06 | 9.99 | 10.04 | 0.07 | 0.70% | 9.93 | 10.11 | 30242 | 3031 | 0.88% |
| 2025-03-05 | 10.05 | 9.97 | -0.07 | -0.70% | 9.86 | 10.06 | 30599 | 3041 | 0.89% |
| 2025-03-04 | 10.02 | 10.04 | 0.01 | 0.10% | 9.98 | 10.08 | 20842 | 2088 | 0.61% |
| 2025-03-03 | 9.94 | 10.03 | 0.16 | 1.62% | 9.92 | 10.12 | 44291 | 4450 | 1.29% |
| 2025-02-28 | 10.10 | 9.87 | -0.21 | -2.08% | 9.86 | 10.10 | 27025 | 2694 | 0.79% |
| 2025-02-27 | 10.13 | 10.08 | -0.03 | -0.30% | 9.98 | 10.17 | 31323 | 3156 | 0.91% |
| 2025-02-26 | 10.03 | 10.11 | 0.07 | 0.70% | 10.03 | 10.18 | 23398 | 2365 | 0.68% |
| 2025-02-25 | 10.03 | 10.04 | -0.05 | -0.50% | 9.97 | 10.14 | 20967 | 2111 | 0.61% |
| 2025-02-24 | 9.96 | 10.09 | 0.08 | 0.80% | 9.93 | 10.14 | 28334 | 2853 | 0.82% |
| 2025-02-21 | 10.05 | 10.01 | -0.02 | -0.20% | 9.95 | 10.07 | 21218 | 2120 | 0.62% |
| 2025-02-20 | 10.01 | 10.03 | 0.02 | 0.20% | 9.99 | 10.09 | 17298 | 1734 | 0.50% |
| 2025-02-19 | 10.00 | 10.01 | 0.04 | 0.40% | 9.95 | 10.06 | 15579 | 1559 | 0.45% |
| 2025-02-18 | 10.09 | 9.97 | -0.16 | -1.58% | 9.97 | 10.22 | 27276 | 2745 | 0.79% |
| 2025-02-17 | 10.06 | 10.13 | 0.10 | 1.00% | 9.98 | 10.22 | 31042 | 3133 | 0.90% |
| 2025-02-14 | 10.08 | 10.03 | -0.05 | -0.50% | 10.00 | 10.13 | 23646 | 2374 | 0.69% |
| 2025-02-13 | 10.12 | 10.08 | -0.04 | -0.40% | 10.08 | 10.17 | 23324 | 2359 | 0.68% |
| 2025-02-12 | 10.16 | 10.12 | -0.05 | -0.49% | 10.02 | 10.20 | 28933 | 2917 | 0.84% |
| 2025-02-11 | 10.19 | 10.17 | -0.04 | -0.39% | 10.14 | 10.23 | 19071 | 1941 | 0.55% |
| 2025-02-10 | 10.16 | 10.21 | 0.06 | 0.59% | 10.13 | 10.23 | 25055 | 2552 | 0.73% |
| 2025-02-07 | 10.15 | 10.15 | 0.09 | 0.89% | 10.10 | 10.27 | 32551 | 3312 | 0.95% |
| 2025-02-06 | 10.09 | 10.06 | 0.02 | 0.20% | 9.92 | 10.09 | 25475 | 2548 | 0.74% |
| 2025-02-05 | 10.25 | 10.04 | -0.01 | -0.10% | 9.95 | 10.25 | 27433 | 2753 | 0.80% |
| 2025-01-27 | 9.88 | 10.05 | 0.17 | 1.72% | 9.88 | 10.24 | 26552 | 2687 | 0.77% |
| 2025-01-24 | 9.80 | 9.88 | 0.06 | 0.61% | 9.74 | 9.91 | 17506 | 1721 | 0.51% |
| 2025-01-23 | 9.88 | 9.82 | 0.10 | 1.03% | 9.80 | 9.94 | 16371 | 1616 | 0.48% |
| 2025-01-22 | 9.90 | 9.72 | -0.06 | -0.61% | 9.68 | 9.90 | 14134 | 1378 | 0.41% |
| 2025-01-21 | 9.88 | 9.78 | -0.10 | -1.01% | 9.72 | 9.93 | 16080 | 1574 | 0.47% |
| 2025-01-20 | 9.79 | 9.88 | 0.16 | 1.65% | 9.69 | 9.94 | 22699 | 2237 | 0.66% |
| 2025-01-17 | 9.79 | 9.72 | -0.02 | -0.21% | 9.64 | 9.79 | 14632 | 1418 | 0.43% |
| 2025-01-16 | 9.72 | 9.74 | 0.04 | 0.41% | 9.66 | 9.84 | 16375 | 1595 | 0.48% |
| 2025-01-15 | 9.67 | 9.70 | 0.00 | 0.00% | 9.58 | 9.77 | 14960 | 1447 | 0.43% |
| 2025-01-14 | 9.45 | 9.70 | 0.27 | 2.86% | 9.45 | 9.71 | 26789 | 2566 | 0.78% |
| 2025-01-13 | 9.36 | 9.43 | 0.01 | 0.11% | 9.25 | 9.49 | 20404 | 1912 | 0.59% |
| 2025-01-10 | 9.57 | 9.42 | -0.17 | -1.77% | 9.40 | 9.63 | 22088 | 2105 | 0.64% |
| 2025-01-09 | 9.68 | 9.59 | -0.13 | -1.34% | 9.56 | 9.72 | 14659 | 1412 | 0.43% |
| 2025-01-08 | 9.66 | 9.72 | 0.01 | 0.10% | 9.50 | 9.76 | 18477 | 1784 | 0.54% |
| 2025-01-07 | 9.74 | 9.71 | 0.00 | 0.00% | 9.50 | 9.81 | 20014 | 1930 | 0.58% |
| 2025-01-06 | 9.60 | 9.71 | 0.08 | 0.83% | 9.44 | 9.82 | 25649 | 2481 | 0.75% |
| 2025-01-03 | 9.99 | 9.63 | -0.28 | -2.83% | 9.62 | 10.01 | 33415 | 3252 | 0.97% |
| 2025-01-02 | 10.15 | 9.91 | -0.24 | -2.36% | 9.87 | 10.24 | 45216 | 4555 | 1.31% |
| 2024-12-31 | 10.38 | 10.15 | -0.19 | -1.84% | 10.12 | 10.41 | 19734 | 2023 | 0.57% |
| 2024-12-30 | 10.41 | 10.34 | -0.15 | -1.43% | 10.30 | 10.48 | 19173 | 1981 | 0.56% |
| 2024-12-27 | 10.35 | 10.49 | 0.14 | 1.35% | 10.28 | 10.51 | 30673 | 3210 | 0.89% |
| 2024-12-26 | 10.35 | 10.35 | 0.00 | 0.00% | 10.31 | 10.41 | 20437 | 2117 | 0.59% |