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 | 10.96 | 11.17 | 0.09 | 0.81% | 10.96 | 11.24 | 22956 | 2556 | 1.48% |
| 2025-04-02 | 11.03 | 11.08 | 0.05 | 0.45% | 10.98 | 11.14 | 15245 | 1688 | 0.98% |
| 2025-04-01 | 10.87 | 11.03 | 0.20 | 1.85% | 10.82 | 11.20 | 29543 | 3263 | 1.90% |
| 2025-03-31 | 10.95 | 10.83 | -0.22 | -1.99% | 10.74 | 10.99 | 29063 | 3150 | 1.87% |
| 2025-03-28 | 11.26 | 11.05 | -0.20 | -1.78% | 11.02 | 11.27 | 25844 | 2872 | 1.66% |
| 2025-03-27 | 11.39 | 11.25 | -0.11 | -0.97% | 11.12 | 11.43 | 30558 | 3438 | 1.97% |
| 2025-03-26 | 11.05 | 11.36 | 0.22 | 1.97% | 11.05 | 11.42 | 33191 | 3757 | 2.14% |
| 2025-03-25 | 11.03 | 11.14 | 0.03 | 0.27% | 10.95 | 11.23 | 31925 | 3538 | 2.05% |
| 2025-03-24 | 11.29 | 11.11 | -0.21 | -1.86% | 10.88 | 11.38 | 45668 | 5072 | 2.94% |
| 2025-03-21 | 11.43 | 11.32 | -0.13 | -1.14% | 11.28 | 11.51 | 27602 | 3140 | 1.78% |
| 2025-03-20 | 11.54 | 11.45 | -0.09 | -0.78% | 11.42 | 11.58 | 27397 | 3149 | 1.76% |
| 2025-03-19 | 11.53 | 11.54 | -0.06 | -0.52% | 11.48 | 11.62 | 27987 | 3227 | 1.80% |
| 2025-03-18 | 11.62 | 11.60 | 0.04 | 0.35% | 11.49 | 11.83 | 31908 | 3691 | 2.05% |
| 2025-03-17 | 11.55 | 11.56 | 0.09 | 0.78% | 11.41 | 11.66 | 47637 | 5507 | 3.07% |
| 2025-03-14 | 11.23 | 11.47 | 0.27 | 2.41% | 11.23 | 11.50 | 62322 | 7077 | 4.01% |
| 2025-03-13 | 11.20 | 11.20 | -0.02 | -0.18% | 11.07 | 11.24 | 42711 | 4767 | 2.75% |
| 2025-03-12 | 11.20 | 11.22 | 0.00 | 0.00% | 11.15 | 11.28 | 35438 | 3969 | 2.28% |
| 2025-03-11 | 10.92 | 11.22 | 0.17 | 1.54% | 10.91 | 11.25 | 45192 | 5010 | 2.91% |
| 2025-03-10 | 10.91 | 11.05 | 0.09 | 0.82% | 10.88 | 11.13 | 30704 | 3387 | 1.98% |
| 2025-03-07 | 10.98 | 10.96 | -0.05 | -0.45% | 10.88 | 11.04 | 27065 | 2963 | 1.74% |
| 2025-03-06 | 10.88 | 11.01 | 0.13 | 1.19% | 10.82 | 11.10 | 34344 | 3766 | 2.21% |
| 2025-03-05 | 10.96 | 10.88 | -0.08 | -0.73% | 10.70 | 10.98 | 33001 | 3569 | 2.12% |
| 2025-03-04 | 10.83 | 10.96 | 0.09 | 0.83% | 10.78 | 11.00 | 28796 | 3134 | 1.85% |
| 2025-03-03 | 10.89 | 10.87 | 0.05 | 0.46% | 10.78 | 11.02 | 41026 | 4481 | 2.64% |
| 2025-02-28 | 11.09 | 10.82 | -0.34 | -3.05% | 10.81 | 11.17 | 48863 | 5358 | 3.14% |
| 2025-02-27 | 10.99 | 11.16 | 0.21 | 1.92% | 10.87 | 11.17 | 55056 | 6079 | 3.54% |
| 2025-02-26 | 10.83 | 10.95 | 0.14 | 1.30% | 10.81 | 10.98 | 28194 | 3078 | 1.81% |
| 2025-02-25 | 10.88 | 10.81 | -0.15 | -1.37% | 10.80 | 11.03 | 32245 | 3515 | 2.08% |
| 2025-02-24 | 10.84 | 10.96 | 0.12 | 1.11% | 10.78 | 11.05 | 39482 | 4311 | 2.54% |
| 2025-02-21 | 11.04 | 10.84 | -0.20 | -1.81% | 10.72 | 11.09 | 41776 | 4522 | 2.69% |
| 2025-02-20 | 10.87 | 11.04 | 0.13 | 1.19% | 10.87 | 11.06 | 31287 | 3439 | 2.01% |
| 2025-02-19 | 10.80 | 10.91 | 0.12 | 1.11% | 10.78 | 10.94 | 28412 | 3085 | 1.83% |
| 2025-02-18 | 11.22 | 10.79 | -0.44 | -3.92% | 10.75 | 11.22 | 53389 | 5851 | 3.44% |
| 2025-02-17 | 11.16 | 11.23 | 0.07 | 0.63% | 11.09 | 11.32 | 40899 | 4582 | 2.63% |
| 2025-02-14 | 11.24 | 11.16 | -0.08 | -0.71% | 11.03 | 11.31 | 49887 | 5571 | 3.21% |
| 2025-02-13 | 11.36 | 11.24 | -0.16 | -1.40% | 11.23 | 11.47 | 41983 | 4756 | 2.70% |
| 2025-02-12 | 11.48 | 11.40 | -0.08 | -0.70% | 11.30 | 11.50 | 35844 | 4079 | 2.31% |
| 2025-02-11 | 11.75 | 11.48 | -0.19 | -1.63% | 11.40 | 11.75 | 40514 | 4660 | 2.61% |
| 2025-02-10 | 11.30 | 11.67 | 0.42 | 3.73% | 11.27 | 11.68 | 57860 | 6628 | 3.72% |
| 2025-02-07 | 11.15 | 11.25 | 0.08 | 0.72% | 11.12 | 11.38 | 58467 | 6587 | 3.76% |
| 2025-02-06 | 11.16 | 11.17 | 0.02 | 0.18% | 10.98 | 11.25 | 50778 | 5637 | 3.27% |
| 2025-02-05 | 11.40 | 11.15 | -0.17 | -1.50% | 11.10 | 11.45 | 41539 | 4676 | 2.67% |
| 2025-01-27 | 11.21 | 11.32 | 0.02 | 0.18% | 11.15 | 11.45 | 44211 | 5003 | 2.85% |
| 2025-01-24 | 11.25 | 11.30 | 0.04 | 0.36% | 11.12 | 11.34 | 31645 | 3550 | 2.04% |
| 2025-01-23 | 11.30 | 11.26 | 0.04 | 0.36% | 11.23 | 11.48 | 30922 | 3520 | 1.99% |
| 2025-01-22 | 11.39 | 11.22 | -0.21 | -1.84% | 11.20 | 11.46 | 29116 | 3284 | 1.87% |
| 2025-01-21 | 11.50 | 11.43 | -0.02 | -0.17% | 11.36 | 11.60 | 33245 | 3812 | 2.14% |
| 2025-01-20 | 11.24 | 11.45 | 0.22 | 1.96% | 11.10 | 11.57 | 44240 | 5046 | 2.85% |
| 2025-01-17 | 11.32 | 11.23 | -0.19 | -1.66% | 11.14 | 11.43 | 35838 | 4026 | 2.31% |
| 2025-01-16 | 11.28 | 11.42 | 0.22 | 1.96% | 11.25 | 11.55 | 53596 | 6116 | 3.45% |
| 2025-01-15 | 11.19 | 11.20 | 0.01 | 0.09% | 11.03 | 11.38 | 51437 | 5761 | 3.31% |
| 2025-01-14 | 10.80 | 11.19 | 0.40 | 3.71% | 10.80 | 11.31 | 59988 | 6660 | 3.86% |
| 2025-01-13 | 10.50 | 10.79 | 0.13 | 1.22% | 10.34 | 10.89 | 50828 | 5403 | 3.27% |
| 2025-01-10 | 11.22 | 10.66 | -0.57 | -5.08% | 10.66 | 11.28 | 69698 | 7619 | 4.49% |
| 2025-01-09 | 11.30 | 11.23 | -0.20 | -1.75% | 11.15 | 11.45 | 62130 | 6992 | 4.00% |
| 2025-01-08 | 11.12 | 11.43 | 0.21 | 1.87% | 11.12 | 11.68 | 82199 | 9324 | 5.29% |
| 2025-01-07 | 11.15 | 11.22 | -0.02 | -0.18% | 10.89 | 11.35 | 71905 | 7976 | 4.63% |
| 2025-01-06 | 11.60 | 11.24 | -0.79 | -6.57% | 11.07 | 11.70 | 94076 | 10617 | 6.05% |
| 2025-01-03 | 13.16 | 12.03 | -1.34 | -10.02% | 12.03 | 13.16 | 117244 | 14413 | 7.55% |
| 2025-01-02 | 12.76 | 13.37 | 0.52 | 4.05% | 12.76 | 13.63 | 153835 | 20460 | 9.90% |
| 2024-12-31 | 12.49 | 12.85 | 0.36 | 2.88% | 12.49 | 13.73 | 134954 | 17715 | 8.69% |
| 2024-12-30 | 12.59 | 12.49 | -0.15 | -1.19% | 12.12 | 12.64 | 68674 | 8473 | 4.42% |
| 2024-12-27 | 12.39 | 12.64 | 0.25 | 2.02% | 12.17 | 12.84 | 67557 | 8546 | 4.35% |
| 2024-12-26 | 12.07 | 12.39 | 0.39 | 3.25% | 12.03 | 12.43 | 64405 | 7875 | 4.15% |
| 2024-12-25 | 12.30 | 12.00 | -0.41 | -3.30% | 11.66 | 12.40 | 73753 | 8826 | 4.75% |