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 | 10.11 | 10.24 | -0.06 | -0.58% | 10.01 | 10.32 | 35714 | 3640 | 0.74% |
| 2025-04-02 | 10.40 | 10.30 | 0.04 | 0.39% | 10.26 | 10.49 | 41487 | 4300 | 0.85% |
| 2025-04-01 | 10.09 | 10.26 | 0.20 | 1.99% | 10.01 | 10.41 | 40097 | 4102 | 0.83% |
| 2025-03-31 | 10.28 | 10.06 | -0.30 | -2.90% | 9.97 | 10.40 | 78904 | 7981 | 1.63% |
| 2025-03-28 | 10.90 | 10.36 | -0.50 | -4.60% | 10.36 | 11.06 | 105227 | 11197 | 2.17% |
| 2025-03-27 | 10.80 | 10.86 | 0.06 | 0.56% | 10.67 | 10.93 | 102175 | 11090 | 2.11% |
| 2025-03-26 | 10.38 | 10.80 | 0.40 | 3.85% | 10.36 | 10.98 | 130451 | 14061 | 2.69% |
| 2025-03-25 | 10.58 | 10.40 | -0.32 | -2.99% | 10.16 | 10.62 | 103495 | 10739 | 2.13% |
| 2025-03-24 | 10.68 | 10.72 | 0.14 | 1.32% | 10.48 | 10.72 | 86745 | 9209 | 1.79% |
| 2025-03-21 | 10.54 | 10.58 | 0.04 | 0.38% | 10.48 | 10.66 | 38206 | 4038 | 0.79% |
| 2025-03-20 | 10.55 | 10.54 | 0.03 | 0.29% | 10.50 | 10.59 | 24536 | 2585 | 0.51% |
| 2025-03-19 | 10.69 | 10.51 | -0.15 | -1.41% | 10.49 | 10.71 | 32087 | 3390 | 0.66% |
| 2025-03-18 | 10.60 | 10.66 | 0.09 | 0.85% | 10.57 | 10.68 | 36479 | 3875 | 0.75% |
| 2025-03-17 | 10.53 | 10.57 | 0.04 | 0.38% | 10.50 | 10.60 | 26004 | 2745 | 0.54% |
| 2025-03-14 | 10.50 | 10.53 | 0.03 | 0.29% | 10.41 | 10.55 | 39566 | 4154 | 0.82% |
| 2025-03-13 | 10.64 | 10.50 | -0.17 | -1.59% | 10.38 | 10.73 | 51505 | 5404 | 1.06% |
| 2025-03-12 | 10.80 | 10.67 | -0.09 | -0.84% | 10.64 | 10.83 | 46878 | 5013 | 0.97% |
| 2025-03-11 | 10.66 | 10.76 | 0.02 | 0.19% | 10.57 | 10.77 | 54403 | 5802 | 1.12% |
| 2025-03-10 | 10.95 | 10.74 | -0.33 | -2.98% | 10.68 | 10.97 | 100123 | 10803 | 2.06% |
| 2025-03-07 | 10.65 | 11.07 | 0.48 | 4.53% | 10.55 | 11.16 | 175098 | 19106 | 3.61% |
| 2025-03-06 | 10.56 | 10.59 | 0.04 | 0.38% | 10.50 | 10.62 | 44620 | 4718 | 0.92% |
| 2025-03-05 | 10.57 | 10.55 | 0.01 | 0.09% | 10.41 | 10.57 | 43998 | 4620 | 0.91% |
| 2025-03-04 | 10.44 | 10.54 | 0.12 | 1.15% | 10.35 | 10.54 | 35446 | 3705 | 0.73% |
| 2025-03-03 | 10.36 | 10.42 | 0.08 | 0.77% | 10.36 | 10.50 | 36357 | 3796 | 0.75% |
| 2025-02-28 | 10.50 | 10.34 | -0.19 | -1.80% | 10.30 | 10.58 | 57189 | 5953 | 1.18% |
| 2025-02-27 | 10.59 | 10.53 | -0.06 | -0.57% | 10.42 | 10.61 | 50956 | 5353 | 1.05% |
| 2025-02-26 | 10.50 | 10.59 | 0.13 | 1.24% | 10.46 | 10.59 | 53140 | 5611 | 1.10% |
| 2025-02-25 | 10.43 | 10.46 | 0.01 | 0.10% | 10.32 | 10.64 | 43236 | 4532 | 0.89% |
| 2025-02-24 | 10.45 | 10.45 | -0.07 | -0.67% | 10.40 | 10.52 | 37155 | 3883 | 0.77% |
| 2025-02-21 | 10.56 | 10.52 | 0.02 | 0.19% | 10.41 | 10.59 | 50035 | 5251 | 1.03% |
| 2025-02-20 | 10.30 | 10.50 | 0.13 | 1.25% | 10.27 | 10.56 | 62550 | 6522 | 1.29% |
| 2025-02-19 | 10.25 | 10.37 | 0.07 | 0.68% | 10.24 | 10.38 | 59060 | 6090 | 1.22% |
| 2025-02-18 | 10.60 | 10.30 | -0.28 | -2.65% | 10.26 | 10.61 | 63639 | 6632 | 1.31% |
| 2025-02-17 | 10.51 | 10.58 | 0.04 | 0.38% | 10.39 | 10.62 | 90947 | 9573 | 1.87% |
| 2025-02-14 | 10.69 | 10.54 | -0.16 | -1.50% | 10.47 | 10.78 | 124366 | 13176 | 2.56% |
| 2025-02-13 | 11.47 | 10.70 | -0.32 | -2.90% | 10.68 | 11.47 | 211670 | 23355 | 4.36% |
| 2025-02-12 | 10.42 | 11.02 | 1.00 | 9.98% | 10.30 | 11.02 | 162910 | 17708 | 3.36% |
| 2025-02-11 | 10.09 | 10.02 | -0.05 | -0.50% | 9.91 | 10.12 | 19942 | 1994 | 0.41% |
| 2025-02-10 | 10.02 | 10.07 | 0.06 | 0.60% | 9.96 | 10.08 | 23843 | 2388 | 0.49% |
| 2025-02-07 | 10.00 | 10.01 | 0.04 | 0.40% | 9.93 | 10.12 | 29203 | 2928 | 0.60% |
| 2025-02-06 | 9.80 | 9.97 | 0.21 | 2.15% | 9.73 | 9.97 | 21377 | 2103 | 0.44% |
| 2025-02-05 | 9.84 | 9.76 | -0.08 | -0.81% | 9.72 | 9.93 | 23514 | 2301 | 0.48% |
| 2025-01-27 | 9.84 | 9.84 | 0.04 | 0.41% | 9.80 | 9.99 | 22173 | 2194 | 0.46% |
| 2025-01-24 | 9.75 | 9.80 | 0.00 | 0.00% | 9.75 | 9.95 | 24875 | 2441 | 0.51% |
| 2025-01-23 | 10.00 | 9.80 | -0.10 | -1.01% | 8.92 | 10.04 | 32876 | 3258 | 0.68% |
| 2025-01-22 | 9.85 | 9.90 | 0.03 | 0.30% | 9.84 | 9.95 | 12432 | 1230 | 0.26% |
| 2025-01-21 | 9.97 | 9.87 | -0.09 | -0.90% | 9.84 | 10.03 | 14676 | 1451 | 0.30% |
| 2025-01-20 | 9.96 | 9.96 | 0.00 | 0.00% | 9.91 | 10.05 | 24184 | 2410 | 0.50% |
| 2025-01-17 | 9.81 | 9.96 | 0.09 | 0.91% | 9.81 | 9.97 | 16907 | 1671 | 0.35% |
| 2025-01-16 | 9.94 | 9.87 | -0.04 | -0.40% | 9.80 | 10.00 | 19977 | 1979 | 0.41% |
| 2025-01-15 | 10.10 | 9.91 | -0.04 | -0.40% | 9.85 | 10.10 | 17725 | 1759 | 0.37% |
| 2025-01-14 | 9.77 | 9.95 | 0.18 | 1.84% | 9.76 | 9.97 | 26896 | 2660 | 0.55% |
| 2025-01-13 | 9.70 | 9.77 | 0.04 | 0.41% | 9.59 | 9.82 | 21686 | 2112 | 0.45% |
| 2025-01-10 | 9.84 | 9.73 | -0.10 | -1.02% | 9.72 | 9.90 | 13193 | 1293 | 0.27% |
| 2025-01-09 | 9.99 | 9.83 | -0.05 | -0.51% | 9.80 | 9.99 | 14132 | 1393 | 0.29% |
| 2025-01-08 | 9.94 | 9.88 | -0.06 | -0.60% | 9.68 | 9.99 | 19798 | 1950 | 0.41% |
| 2025-01-07 | 9.86 | 9.94 | 0.00 | 0.00% | 9.74 | 9.99 | 20655 | 2039 | 0.43% |
| 2025-01-06 | 9.78 | 9.94 | 0.13 | 1.33% | 9.71 | 10.01 | 25450 | 2517 | 0.52% |
| 2025-01-03 | 10.10 | 9.81 | -0.27 | -2.68% | 9.78 | 10.19 | 35342 | 3524 | 0.73% |
| 2025-01-02 | 10.22 | 10.08 | -0.19 | -1.85% | 10.00 | 10.33 | 38933 | 3948 | 0.80% |
| 2024-12-31 | 10.41 | 10.27 | -0.20 | -1.91% | 10.22 | 10.55 | 31272 | 3232 | 0.64% |
| 2024-12-30 | 10.38 | 10.47 | 0.01 | 0.10% | 10.36 | 10.51 | 21831 | 2279 | 0.45% |
| 2024-12-27 | 10.46 | 10.46 | 0.06 | 0.58% | 10.35 | 10.62 | 34670 | 3632 | 0.71% |
| 2024-12-26 | 10.40 | 10.40 | -0.03 | -0.29% | 10.38 | 10.49 | 23801 | 2481 | 0.49% |