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 | 9.95 | 10.05 | 0.02 | 0.20% | 9.95 | 10.14 | 43946 | 4413 | 0.46% |
| 2025-04-02 | 9.95 | 10.03 | 0.10 | 1.01% | 9.88 | 10.08 | 54349 | 5438 | 0.57% |
| 2025-04-01 | 9.98 | 9.93 | -0.07 | -0.70% | 9.91 | 10.06 | 51186 | 5102 | 0.54% |
| 2025-03-31 | 10.18 | 10.00 | -0.18 | -1.77% | 9.92 | 10.23 | 71883 | 7204 | 0.76% |
| 2025-03-28 | 10.25 | 10.18 | -0.07 | -0.68% | 10.14 | 10.26 | 46209 | 4707 | 0.49% |
| 2025-03-27 | 10.28 | 10.25 | -0.03 | -0.29% | 10.14 | 10.28 | 38196 | 3905 | 0.40% |
| 2025-03-26 | 10.20 | 10.28 | 0.02 | 0.19% | 10.18 | 10.33 | 39838 | 4094 | 0.42% |
| 2025-03-25 | 10.33 | 10.26 | -0.06 | -0.58% | 10.13 | 10.38 | 63279 | 6467 | 0.66% |
| 2025-03-24 | 10.47 | 10.32 | -0.17 | -1.62% | 10.23 | 10.50 | 74971 | 7742 | 0.79% |
| 2025-03-21 | 10.57 | 10.49 | -0.08 | -0.76% | 10.45 | 10.62 | 55556 | 5846 | 0.58% |
| 2025-03-20 | 10.78 | 10.57 | -0.23 | -2.13% | 10.55 | 10.78 | 78839 | 8391 | 0.83% |
| 2025-03-19 | 10.77 | 10.80 | 0.03 | 0.28% | 10.62 | 10.84 | 72904 | 7825 | 0.77% |
| 2025-03-18 | 10.93 | 10.77 | -0.09 | -0.83% | 10.75 | 10.94 | 65553 | 7080 | 0.69% |
| 2025-03-17 | 10.85 | 10.86 | 0.02 | 0.18% | 10.85 | 11.04 | 90512 | 9908 | 0.95% |
| 2025-03-14 | 10.92 | 10.84 | -0.08 | -0.73% | 10.80 | 10.99 | 112450 | 12226 | 1.18% |
| 2025-03-13 | 10.65 | 10.92 | 0.21 | 1.96% | 10.65 | 11.04 | 139189 | 15155 | 1.46% |
| 2025-03-12 | 10.66 | 10.71 | 0.05 | 0.47% | 10.61 | 10.97 | 152677 | 16433 | 1.60% |
| 2025-03-11 | 10.15 | 10.66 | 0.41 | 4.00% | 10.11 | 10.77 | 193501 | 20205 | 2.03% |
| 2025-03-10 | 10.20 | 10.25 | 0.06 | 0.59% | 10.15 | 10.27 | 64868 | 6625 | 0.68% |
| 2025-03-07 | 10.28 | 10.19 | -0.13 | -1.26% | 10.15 | 10.34 | 68412 | 7004 | 0.72% |
| 2025-03-06 | 10.20 | 10.32 | 0.12 | 1.18% | 10.09 | 10.38 | 118469 | 12095 | 1.24% |
| 2025-03-05 | 10.32 | 10.20 | -0.16 | -1.54% | 9.76 | 10.36 | 221540 | 22221 | 2.33% |
| 2025-03-04 | 10.38 | 10.36 | -0.03 | -0.29% | 10.26 | 10.38 | 68080 | 7026 | 0.72% |
| 2025-03-03 | 10.35 | 10.39 | 0.13 | 1.27% | 10.23 | 10.53 | 97704 | 10196 | 1.03% |
| 2025-02-28 | 10.41 | 10.26 | -0.21 | -2.01% | 10.21 | 10.48 | 99471 | 10276 | 1.05% |
| 2025-02-27 | 10.55 | 10.47 | -0.04 | -0.38% | 10.40 | 10.65 | 86761 | 9126 | 0.91% |
| 2025-02-26 | 10.43 | 10.51 | 0.12 | 1.15% | 10.33 | 10.56 | 88447 | 9263 | 0.93% |
| 2025-02-25 | 10.31 | 10.39 | 0.02 | 0.19% | 10.23 | 10.74 | 100371 | 10494 | 1.05% |
| 2025-02-24 | 10.44 | 10.37 | -0.09 | -0.86% | 10.34 | 10.55 | 88963 | 9277 | 0.93% |
| 2025-02-21 | 10.48 | 10.46 | 0.03 | 0.29% | 10.29 | 10.51 | 100878 | 10472 | 1.06% |
| 2025-02-20 | 10.54 | 10.43 | -0.16 | -1.51% | 10.40 | 10.57 | 72165 | 7540 | 0.76% |
| 2025-02-19 | 10.39 | 10.59 | 0.19 | 1.83% | 10.33 | 10.60 | 81997 | 8601 | 0.86% |
| 2025-02-18 | 10.58 | 10.40 | -0.19 | -1.79% | 10.34 | 10.60 | 101968 | 10669 | 1.07% |
| 2025-02-17 | 10.66 | 10.59 | -0.11 | -1.03% | 10.56 | 10.73 | 94954 | 10081 | 1.00% |
| 2025-02-14 | 10.78 | 10.70 | -0.09 | -0.83% | 10.65 | 10.90 | 72229 | 7757 | 0.76% |
| 2025-02-13 | 10.87 | 10.79 | -0.08 | -0.74% | 10.76 | 10.94 | 78283 | 8479 | 0.82% |
| 2025-02-12 | 10.70 | 10.87 | 0.16 | 1.49% | 10.64 | 10.88 | 115819 | 12451 | 1.22% |
| 2025-02-11 | 10.81 | 10.71 | -0.12 | -1.11% | 10.63 | 11.00 | 79810 | 8543 | 0.84% |
| 2025-02-10 | 10.72 | 10.83 | 0.12 | 1.12% | 10.62 | 10.93 | 123581 | 13295 | 1.30% |
| 2025-02-07 | 10.59 | 10.71 | 0.13 | 1.23% | 10.59 | 10.83 | 106095 | 11392 | 1.11% |
| 2025-02-06 | 10.45 | 10.58 | 0.11 | 1.05% | 10.33 | 10.58 | 72238 | 7580 | 0.76% |
| 2025-02-05 | 10.51 | 10.47 | 0.20 | 1.95% | 10.32 | 10.58 | 86335 | 9039 | 0.91% |
| 2025-01-27 | 10.35 | 10.27 | -0.06 | -0.58% | 10.23 | 10.53 | 60770 | 6291 | 0.64% |
| 2025-01-24 | 10.33 | 10.33 | 0.00 | 0.00% | 10.20 | 10.41 | 71208 | 7357 | 0.75% |
| 2025-01-23 | 10.53 | 10.33 | -0.12 | -1.15% | 10.33 | 10.65 | 76242 | 7996 | 0.80% |
| 2025-01-22 | 10.59 | 10.45 | -0.21 | -1.97% | 10.37 | 10.66 | 70279 | 7330 | 0.74% |
| 2025-01-21 | 10.88 | 10.66 | -0.17 | -1.57% | 10.61 | 10.96 | 85293 | 9124 | 0.90% |
| 2025-01-20 | 10.80 | 10.83 | 0.25 | 2.36% | 10.78 | 11.18 | 140080 | 15365 | 1.47% |
| 2025-01-17 | 10.47 | 10.58 | 0.08 | 0.76% | 10.42 | 10.73 | 79096 | 8398 | 0.83% |
| 2025-01-16 | 10.42 | 10.50 | 0.08 | 0.77% | 10.40 | 10.65 | 82460 | 8676 | 0.87% |
| 2025-01-15 | 10.53 | 10.42 | -0.10 | -0.95% | 10.30 | 10.55 | 96089 | 9990 | 1.01% |
| 2025-01-14 | 10.28 | 10.52 | 0.22 | 2.14% | 10.24 | 10.59 | 122166 | 12760 | 1.28% |
| 2025-01-13 | 10.57 | 10.30 | -0.36 | -3.38% | 10.27 | 10.57 | 101547 | 10534 | 1.07% |
| 2025-01-10 | 10.86 | 10.66 | -0.13 | -1.20% | 10.66 | 11.17 | 104935 | 11443 | 1.10% |
| 2025-01-09 | 10.93 | 10.79 | -0.22 | -2.00% | 10.71 | 10.93 | 89028 | 9627 | 0.94% |
| 2025-01-08 | 10.56 | 11.01 | 0.45 | 4.26% | 10.49 | 11.25 | 211842 | 23296 | 2.23% |
| 2025-01-07 | 10.40 | 10.56 | 0.31 | 3.02% | 10.26 | 10.63 | 77353 | 8079 | 0.81% |
| 2025-01-06 | 10.25 | 10.25 | 0.06 | 0.59% | 10.15 | 10.43 | 70161 | 7205 | 0.74% |
| 2025-01-03 | 10.54 | 10.19 | -0.35 | -3.32% | 10.17 | 10.62 | 94759 | 9789 | 1.00% |
| 2025-01-02 | 10.81 | 10.54 | -0.24 | -2.23% | 10.41 | 10.96 | 93651 | 10047 | 0.98% |
| 2024-12-31 | 11.03 | 10.78 | -0.26 | -2.36% | 10.75 | 11.13 | 83616 | 9088 | 0.88% |
| 2024-12-30 | 11.20 | 11.04 | -0.15 | -1.34% | 10.92 | 11.24 | 77525 | 8544 | 0.81% |
| 2024-12-27 | 11.13 | 11.19 | 0.09 | 0.81% | 11.13 | 11.42 | 85153 | 9613 | 0.89% |
| 2024-12-26 | 11.25 | 11.10 | -0.15 | -1.33% | 10.99 | 11.35 | 103410 | 11491 | 1.09% |