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 | 11.93 | 11.92 | -0.01 | -0.08% | 11.81 | 11.96 | 18261 | 2169 | 2.48% |
| 2025-04-02 | 11.95 | 11.93 | 0.06 | 0.51% | 11.81 | 11.96 | 25401 | 3021 | 3.45% |
| 2025-04-01 | 11.89 | 11.87 | 0.18 | 1.54% | 11.65 | 11.95 | 27261 | 3228 | 3.70% |
| 2025-03-31 | 11.70 | 11.69 | -0.01 | -0.09% | 11.47 | 11.77 | 23278 | 2702 | 3.16% |
| 2025-03-28 | 11.98 | 11.70 | -0.15 | -1.27% | 11.55 | 11.98 | 32296 | 3787 | 4.38% |
| 2025-03-27 | 11.99 | 11.85 | -0.05 | -0.42% | 11.68 | 11.99 | 35880 | 4259 | 4.87% |
| 2025-03-26 | 11.67 | 11.90 | 0.26 | 2.23% | 11.53 | 11.95 | 30642 | 3612 | 4.16% |
| 2025-03-25 | 11.66 | 11.64 | 0.13 | 1.13% | 11.36 | 11.66 | 22973 | 2656 | 3.12% |
| 2025-03-24 | 11.68 | 11.51 | -0.11 | -0.95% | 11.24 | 11.68 | 29293 | 3351 | 3.97% |
| 2025-03-21 | 11.73 | 11.62 | -0.03 | -0.26% | 11.46 | 11.95 | 25468 | 2948 | 3.45% |
| 2025-03-20 | 11.75 | 11.65 | 0.01 | 0.09% | 11.53 | 11.75 | 17077 | 1986 | 2.32% |
| 2025-03-19 | 11.75 | 11.64 | -0.04 | -0.34% | 11.48 | 11.75 | 23638 | 2739 | 3.21% |
| 2025-03-18 | 11.69 | 11.68 | 0.11 | 0.95% | 11.51 | 11.70 | 18251 | 2124 | 2.48% |
| 2025-03-17 | 11.58 | 11.57 | 0.10 | 0.87% | 11.45 | 11.63 | 20904 | 2414 | 2.84% |
| 2025-03-14 | 11.48 | 11.47 | 0.11 | 0.97% | 11.26 | 11.51 | 23696 | 2710 | 3.21% |
| 2025-03-13 | 11.47 | 11.36 | -0.05 | -0.44% | 11.10 | 11.47 | 24479 | 2763 | 3.32% |
| 2025-03-12 | 11.39 | 11.41 | 0.00 | 0.00% | 11.22 | 11.56 | 19446 | 2220 | 2.64% |
| 2025-03-11 | 11.14 | 11.41 | 0.24 | 2.15% | 10.99 | 11.46 | 28716 | 3226 | 3.89% |
| 2025-03-10 | 11.18 | 11.17 | 0.08 | 0.72% | 11.07 | 11.35 | 25554 | 2856 | 3.47% |
| 2025-03-07 | 10.98 | 11.09 | 0.06 | 0.54% | 10.94 | 11.10 | 24062 | 2656 | 3.26% |
| 2025-03-06 | 10.85 | 11.03 | 0.18 | 1.66% | 10.80 | 11.04 | 29319 | 3202 | 3.98% |
| 2025-03-05 | 10.81 | 10.85 | 0.04 | 0.37% | 10.66 | 10.88 | 19934 | 2146 | 2.70% |
| 2025-03-04 | 10.68 | 10.81 | 0.16 | 1.50% | 10.58 | 10.82 | 17535 | 1884 | 2.38% |
| 2025-03-03 | 10.69 | 10.65 | 0.01 | 0.09% | 10.59 | 10.79 | 22380 | 2395 | 3.04% |
| 2025-02-28 | 10.77 | 10.64 | -0.17 | -1.57% | 10.61 | 10.82 | 19311 | 2068 | 2.62% |
| 2025-02-27 | 10.82 | 10.81 | 0.00 | 0.00% | 10.70 | 10.84 | 19795 | 2133 | 2.68% |
| 2025-02-26 | 10.70 | 10.81 | 0.08 | 0.75% | 10.70 | 10.85 | 21497 | 2321 | 2.92% |
| 2025-02-25 | 10.76 | 10.73 | -0.08 | -0.74% | 10.70 | 10.84 | 25180 | 2709 | 3.42% |
| 2025-02-24 | 10.72 | 10.81 | 0.10 | 0.93% | 10.62 | 10.83 | 28910 | 3105 | 3.92% |
| 2025-02-21 | 10.68 | 10.71 | -0.02 | -0.19% | 10.61 | 10.75 | 24317 | 2598 | 3.30% |
| 2025-02-20 | 10.67 | 10.73 | -0.01 | -0.09% | 10.66 | 10.78 | 33669 | 3616 | 4.57% |
| 2025-02-19 | 10.65 | 10.74 | 0.09 | 0.85% | 10.59 | 10.78 | 39356 | 4212 | 5.34% |
| 2025-02-18 | 10.70 | 10.65 | -0.18 | -1.66% | 10.62 | 10.80 | 53184 | 5694 | 7.21% |
| 2025-02-17 | 10.97 | 10.83 | -0.58 | -5.08% | 10.56 | 11.12 | 119145 | 12813 | 16.16% |
| 2025-02-14 | 12.02 | 11.41 | -0.59 | -4.92% | 11.37 | 13.20 | 165649 | 20609 | 22.47% |
| 2025-02-13 | 12.02 | 12.00 | 0.03 | 0.25% | 11.80 | 12.05 | 32311 | 3857 | 4.38% |
| 2025-02-12 | 11.58 | 11.97 | 0.35 | 3.01% | 11.58 | 12.04 | 41790 | 4966 | 5.67% |
| 2025-02-11 | 11.62 | 11.62 | 0.02 | 0.17% | 11.50 | 11.66 | 27627 | 3196 | 3.75% |
| 2025-02-10 | 11.25 | 11.60 | 0.42 | 3.76% | 11.12 | 11.71 | 49304 | 5661 | 6.69% |
| 2025-02-07 | 10.67 | 11.18 | 0.46 | 4.29% | 10.67 | 11.32 | 41920 | 4644 | 5.69% |
| 2025-02-06 | 10.69 | 10.72 | 0.08 | 0.75% | 10.55 | 10.73 | 16693 | 1780 | 2.26% |
| 2025-02-05 | 10.69 | 10.64 | 0.00 | 0.00% | 10.50 | 10.74 | 21337 | 2272 | 2.89% |
| 2025-01-27 | 10.41 | 10.64 | 0.23 | 2.21% | 10.41 | 10.75 | 24288 | 2582 | 3.29% |
| 2025-01-24 | 10.34 | 10.41 | 0.10 | 0.97% | 10.26 | 10.42 | 12297 | 1272 | 1.67% |
| 2025-01-23 | 10.51 | 10.31 | -0.09 | -0.87% | 10.31 | 10.58 | 16509 | 1728 | 2.24% |
| 2025-01-22 | 10.50 | 10.40 | -0.12 | -1.14% | 10.38 | 10.63 | 13149 | 1371 | 1.78% |
| 2025-01-21 | 10.69 | 10.52 | -0.14 | -1.31% | 10.44 | 10.76 | 18469 | 1954 | 2.50% |
| 2025-01-20 | 10.57 | 10.66 | 0.10 | 0.95% | 10.54 | 10.72 | 19360 | 2062 | 2.63% |
| 2025-01-17 | 10.49 | 10.56 | -0.04 | -0.38% | 10.49 | 10.78 | 11748 | 1247 | 1.59% |
| 2025-01-16 | 10.54 | 10.60 | 0.09 | 0.86% | 10.41 | 10.65 | 15744 | 1662 | 2.14% |
| 2025-01-15 | 10.50 | 10.51 | 0.01 | 0.10% | 10.40 | 10.69 | 16130 | 1699 | 2.19% |
| 2025-01-14 | 10.20 | 10.50 | 0.44 | 4.37% | 10.06 | 10.50 | 24247 | 2507 | 3.29% |
| 2025-01-13 | 9.90 | 10.06 | 0.06 | 0.60% | 9.72 | 10.15 | 9214 | 916 | 1.25% |
| 2025-01-10 | 10.33 | 10.00 | -0.33 | -3.19% | 9.96 | 10.41 | 12223 | 1241 | 1.66% |
| 2025-01-09 | 10.31 | 10.33 | -0.08 | -0.77% | 10.29 | 10.58 | 11484 | 1194 | 1.56% |
| 2025-01-08 | 10.32 | 10.41 | 0.10 | 0.97% | 10.12 | 10.50 | 16684 | 1727 | 2.26% |
| 2025-01-07 | 10.13 | 10.31 | 0.18 | 1.78% | 10.11 | 10.36 | 12431 | 1269 | 1.69% |
| 2025-01-06 | 10.05 | 10.13 | 0.00 | 0.00% | 9.80 | 10.21 | 15657 | 1570 | 2.12% |
| 2025-01-03 | 10.50 | 10.13 | -0.37 | -3.52% | 10.11 | 10.62 | 14279 | 1470 | 1.94% |
| 2025-01-02 | 10.51 | 10.50 | -0.10 | -0.94% | 10.40 | 10.88 | 20466 | 2187 | 2.78% |
| 2024-12-31 | 10.73 | 10.60 | -0.14 | -1.30% | 10.54 | 10.81 | 13274 | 1415 | 1.80% |
| 2024-12-30 | 10.85 | 10.74 | -0.11 | -1.01% | 10.55 | 10.95 | 18957 | 2036 | 2.57% |
| 2024-12-27 | 10.69 | 10.85 | 0.20 | 1.88% | 10.55 | 10.93 | 14233 | 1538 | 1.93% |
| 2024-12-26 | 10.50 | 10.65 | 0.15 | 1.43% | 10.43 | 10.72 | 13355 | 1421 | 1.81% |