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 | 10.59 | 10.55 | -0.23 | -2.13% | 10.51 | 10.79 | 91617 | 9740 | 2.09% |
| 2025-04-02 | 10.45 | 10.78 | 0.29 | 2.76% | 10.44 | 11.20 | 149264 | 16195 | 3.41% |
| 2025-04-01 | 10.23 | 10.49 | 0.18 | 1.75% | 10.23 | 10.65 | 83074 | 8698 | 1.90% |
| 2025-03-31 | 10.30 | 10.31 | -0.06 | -0.58% | 10.16 | 10.77 | 83905 | 8685 | 1.92% |
| 2025-03-28 | 10.51 | 10.37 | -0.14 | -1.33% | 10.34 | 10.84 | 87037 | 9175 | 1.99% |
| 2025-03-27 | 10.72 | 10.51 | -0.29 | -2.69% | 10.50 | 10.77 | 78477 | 8302 | 1.79% |
| 2025-03-26 | 10.44 | 10.80 | 0.32 | 3.05% | 10.42 | 10.96 | 116924 | 12606 | 2.67% |
| 2025-03-25 | 10.37 | 10.48 | 0.12 | 1.16% | 10.25 | 10.57 | 65956 | 6907 | 1.51% |
| 2025-03-24 | 10.66 | 10.36 | -0.29 | -2.72% | 10.10 | 10.70 | 102542 | 10613 | 2.34% |
| 2025-03-21 | 10.82 | 10.65 | -0.18 | -1.66% | 10.62 | 10.87 | 74268 | 7967 | 1.70% |
| 2025-03-20 | 10.86 | 10.83 | -0.08 | -0.73% | 10.81 | 10.96 | 63164 | 6877 | 1.44% |
| 2025-03-19 | 10.97 | 10.91 | -0.14 | -1.27% | 10.79 | 11.05 | 91545 | 9969 | 2.09% |
| 2025-03-18 | 10.89 | 11.05 | 0.17 | 1.56% | 10.85 | 11.09 | 100821 | 11104 | 2.30% |
| 2025-03-17 | 10.91 | 10.88 | 0.02 | 0.18% | 10.84 | 11.07 | 70342 | 7683 | 1.61% |
| 2025-03-14 | 10.65 | 10.86 | 0.25 | 2.36% | 10.54 | 10.92 | 117850 | 12717 | 2.69% |
| 2025-03-13 | 10.91 | 10.61 | -0.29 | -2.66% | 10.52 | 10.96 | 94350 | 10075 | 2.16% |
| 2025-03-12 | 10.99 | 10.90 | -0.08 | -0.73% | 10.87 | 11.10 | 84237 | 9219 | 1.93% |
| 2025-03-11 | 10.82 | 10.98 | 0.03 | 0.27% | 10.73 | 11.06 | 115419 | 12560 | 2.64% |
| 2025-03-10 | 10.62 | 10.95 | 0.33 | 3.11% | 10.60 | 11.18 | 159691 | 17419 | 3.65% |
| 2025-03-07 | 10.65 | 10.62 | -0.08 | -0.75% | 10.40 | 10.75 | 100778 | 10635 | 2.30% |
| 2025-03-06 | 10.62 | 10.70 | 0.14 | 1.33% | 10.53 | 10.79 | 94142 | 10027 | 2.15% |
| 2025-03-05 | 10.83 | 10.56 | -0.30 | -2.76% | 10.48 | 10.89 | 106446 | 11275 | 2.43% |
| 2025-03-04 | 10.85 | 10.86 | -0.09 | -0.82% | 10.64 | 10.89 | 81614 | 8814 | 1.87% |
| 2025-03-03 | 10.71 | 10.95 | 0.28 | 2.62% | 10.71 | 11.24 | 165957 | 18330 | 3.79% |
| 2025-02-28 | 10.82 | 10.67 | -0.27 | -2.47% | 10.65 | 11.07 | 130320 | 14214 | 2.98% |
| 2025-02-27 | 11.04 | 10.94 | -0.32 | -2.84% | 10.70 | 11.15 | 166226 | 18135 | 3.80% |
| 2025-02-26 | 10.98 | 11.26 | 0.30 | 2.74% | 10.97 | 11.27 | 145780 | 16223 | 3.33% |
| 2025-02-25 | 10.82 | 10.96 | 0.04 | 0.37% | 10.75 | 11.06 | 113163 | 12414 | 2.59% |
| 2025-02-24 | 10.75 | 10.92 | 0.17 | 1.58% | 10.61 | 10.93 | 111595 | 12068 | 2.55% |
| 2025-02-21 | 10.83 | 10.75 | -0.06 | -0.56% | 10.65 | 10.86 | 89825 | 9638 | 2.05% |
| 2025-02-20 | 10.89 | 10.81 | -0.03 | -0.28% | 10.68 | 10.92 | 72260 | 7777 | 1.65% |
| 2025-02-19 | 10.45 | 10.84 | 0.32 | 3.04% | 10.43 | 10.85 | 111664 | 11986 | 2.55% |
| 2025-02-18 | 10.80 | 10.52 | -0.25 | -2.32% | 10.50 | 10.98 | 126445 | 13620 | 2.89% |
| 2025-02-17 | 10.73 | 10.77 | 0.02 | 0.19% | 10.71 | 10.88 | 73139 | 7879 | 1.67% |
| 2025-02-14 | 10.53 | 10.75 | 0.15 | 1.42% | 10.52 | 10.85 | 77375 | 8317 | 1.77% |
| 2025-02-13 | 10.78 | 10.60 | -0.10 | -0.93% | 10.59 | 10.87 | 88167 | 9450 | 2.02% |
| 2025-02-12 | 10.62 | 10.70 | 0.04 | 0.38% | 10.56 | 10.73 | 66665 | 7103 | 1.52% |
| 2025-02-11 | 10.76 | 10.66 | -0.14 | -1.30% | 10.54 | 10.78 | 61969 | 6593 | 1.42% |
| 2025-02-10 | 10.75 | 10.80 | 0.02 | 0.19% | 10.61 | 10.80 | 96668 | 10351 | 2.21% |
| 2025-02-07 | 10.52 | 10.78 | 0.20 | 1.89% | 10.52 | 10.89 | 148836 | 16029 | 3.40% |
| 2025-02-06 | 10.15 | 10.58 | 0.39 | 3.83% | 10.11 | 10.58 | 89288 | 9296 | 2.04% |
| 2025-02-05 | 10.28 | 10.19 | 0.06 | 0.59% | 10.06 | 10.29 | 61469 | 6251 | 1.41% |
| 2025-01-27 | 10.50 | 10.13 | -0.35 | -3.34% | 10.11 | 10.60 | 63679 | 6570 | 1.46% |
| 2025-01-24 | 10.22 | 10.48 | 0.15 | 1.45% | 10.22 | 10.55 | 79219 | 8267 | 1.81% |
| 2025-01-23 | 10.59 | 10.33 | -0.19 | -1.81% | 10.31 | 10.66 | 92939 | 9767 | 2.12% |
| 2025-01-22 | 10.45 | 10.52 | -0.06 | -0.57% | 10.44 | 10.71 | 72696 | 7645 | 1.66% |
| 2025-01-21 | 10.65 | 10.58 | -0.10 | -0.94% | 10.41 | 10.73 | 90279 | 9519 | 2.06% |
| 2025-01-20 | 10.71 | 10.68 | -0.01 | -0.09% | 10.57 | 10.79 | 127670 | 13652 | 2.92% |
| 2025-01-17 | 10.75 | 10.69 | -0.43 | -3.87% | 10.54 | 10.85 | 177920 | 18988 | 4.07% |
| 2025-01-16 | 10.59 | 11.12 | 0.30 | 2.77% | 10.50 | 11.44 | 313895 | 34356 | 7.17% |
| 2025-01-15 | 9.84 | 10.82 | 0.98 | 9.96% | 9.70 | 10.82 | 117261 | 12213 | 2.68% |
| 2025-01-14 | 9.53 | 9.84 | 0.35 | 3.69% | 9.50 | 9.84 | 76410 | 7410 | 1.75% |
| 2025-01-13 | 9.40 | 9.49 | 0.02 | 0.21% | 9.27 | 9.55 | 43407 | 4090 | 0.99% |
| 2025-01-10 | 9.86 | 9.47 | -0.41 | -4.15% | 9.47 | 9.91 | 54895 | 5303 | 1.25% |
| 2025-01-09 | 9.68 | 9.88 | 0.08 | 0.82% | 9.67 | 9.94 | 48974 | 4834 | 1.12% |
| 2025-01-08 | 9.71 | 9.80 | 0.03 | 0.31% | 9.49 | 9.81 | 63607 | 6164 | 1.45% |
| 2025-01-07 | 9.71 | 9.77 | 0.09 | 0.93% | 9.56 | 9.77 | 47029 | 4547 | 1.07% |
| 2025-01-06 | 9.63 | 9.68 | 0.04 | 0.41% | 9.43 | 9.84 | 54572 | 5260 | 1.25% |
| 2025-01-03 | 10.00 | 9.64 | -0.33 | -3.31% | 9.63 | 10.06 | 62928 | 6178 | 1.44% |
| 2025-01-02 | 10.18 | 9.97 | -0.21 | -2.06% | 9.89 | 10.27 | 73055 | 7360 | 1.67% |
| 2024-12-31 | 10.52 | 10.18 | -0.32 | -3.05% | 10.16 | 10.58 | 62925 | 6502 | 1.44% |
| 2024-12-30 | 10.63 | 10.50 | -0.17 | -1.59% | 10.42 | 10.66 | 52954 | 5576 | 1.21% |
| 2024-12-27 | 10.66 | 10.67 | 0.03 | 0.28% | 10.60 | 10.80 | 67395 | 7227 | 1.54% |
| 2024-12-26 | 10.66 | 10.64 | -0.02 | -0.19% | 10.63 | 10.75 | 45539 | 4871 | 1.04% |