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 | 10.20 | 10.21 | -0.02 | -0.20% | 10.07 | 10.29 | 18892 | 1922 | 0.80% |
| 2025-04-02 | 10.26 | 10.23 | 0.02 | 0.20% | 10.10 | 10.32 | 15387 | 1574 | 0.65% |
| 2025-04-01 | 10.03 | 10.21 | 0.18 | 1.79% | 10.02 | 10.33 | 28889 | 2952 | 1.22% |
| 2025-03-31 | 10.06 | 10.03 | -0.15 | -1.47% | 9.90 | 10.13 | 26547 | 2656 | 1.13% |
| 2025-03-28 | 10.17 | 10.18 | -0.04 | -0.39% | 10.10 | 10.32 | 19476 | 1986 | 0.83% |
| 2025-03-27 | 10.37 | 10.22 | -0.10 | -0.97% | 10.10 | 10.37 | 21049 | 2154 | 0.89% |
| 2025-03-26 | 10.06 | 10.32 | 0.21 | 2.08% | 10.00 | 10.43 | 34593 | 3564 | 1.47% |
| 2025-03-25 | 10.04 | 10.11 | 0.12 | 1.20% | 9.86 | 10.12 | 29977 | 3001 | 1.27% |
| 2025-03-24 | 10.41 | 9.99 | -0.45 | -4.31% | 9.87 | 10.50 | 45890 | 4652 | 1.95% |
| 2025-03-21 | 10.60 | 10.44 | -0.12 | -1.14% | 10.41 | 10.64 | 33531 | 3521 | 1.42% |
| 2025-03-20 | 10.58 | 10.56 | -0.07 | -0.66% | 10.46 | 10.69 | 36806 | 3893 | 1.56% |
| 2025-03-19 | 10.55 | 10.63 | 0.03 | 0.28% | 10.48 | 10.70 | 46872 | 4969 | 1.99% |
| 2025-03-18 | 10.49 | 10.60 | 0.11 | 1.05% | 10.43 | 10.60 | 36421 | 3830 | 1.54% |
| 2025-03-17 | 10.42 | 10.49 | 0.08 | 0.77% | 10.35 | 10.50 | 29661 | 3094 | 1.26% |
| 2025-03-14 | 10.23 | 10.41 | 0.18 | 1.76% | 10.15 | 10.43 | 38033 | 3931 | 1.61% |
| 2025-03-13 | 10.38 | 10.23 | -0.11 | -1.06% | 10.09 | 10.38 | 27013 | 2751 | 1.15% |
| 2025-03-12 | 10.36 | 10.34 | -0.02 | -0.19% | 10.30 | 10.43 | 25802 | 2669 | 1.09% |
| 2025-03-11 | 10.37 | 10.36 | -0.04 | -0.38% | 10.20 | 10.41 | 26635 | 2742 | 1.13% |
| 2025-03-10 | 10.40 | 10.40 | 0.06 | 0.58% | 10.30 | 10.47 | 33250 | 3456 | 1.41% |
| 2025-03-07 | 10.38 | 10.34 | -0.04 | -0.39% | 10.30 | 10.48 | 27979 | 2907 | 1.19% |
| 2025-03-06 | 10.27 | 10.38 | 0.10 | 0.97% | 10.23 | 10.40 | 24443 | 2526 | 1.04% |
| 2025-03-05 | 10.31 | 10.28 | -0.04 | -0.39% | 10.11 | 10.34 | 23973 | 2441 | 1.02% |
| 2025-03-04 | 10.15 | 10.32 | 0.16 | 1.57% | 10.08 | 10.35 | 23251 | 2387 | 0.99% |
| 2025-03-03 | 10.15 | 10.16 | 0.00 | 0.00% | 10.12 | 10.27 | 28111 | 2866 | 1.19% |
| 2025-02-28 | 10.37 | 10.16 | -0.24 | -2.31% | 10.10 | 10.42 | 33179 | 3389 | 1.41% |
| 2025-02-27 | 10.49 | 10.40 | -0.09 | -0.86% | 10.17 | 10.54 | 39306 | 4061 | 1.67% |
| 2025-02-26 | 10.40 | 10.49 | 0.14 | 1.35% | 10.34 | 10.54 | 40974 | 4289 | 1.74% |
| 2025-02-25 | 10.42 | 10.35 | -0.13 | -1.24% | 10.30 | 10.52 | 49193 | 5123 | 2.09% |
| 2025-02-24 | 10.59 | 10.48 | -0.19 | -1.78% | 10.42 | 10.68 | 48162 | 5073 | 2.04% |
| 2025-02-21 | 10.75 | 10.67 | -0.03 | -0.28% | 10.48 | 10.78 | 41965 | 4449 | 1.78% |
| 2025-02-20 | 10.63 | 10.70 | 0.01 | 0.09% | 10.57 | 10.79 | 47917 | 5115 | 2.03% |
| 2025-02-19 | 10.59 | 10.69 | 0.22 | 2.10% | 10.48 | 10.78 | 45902 | 4890 | 1.95% |
| 2025-02-18 | 10.83 | 10.47 | -0.36 | -3.32% | 10.45 | 10.86 | 43091 | 4582 | 1.83% |
| 2025-02-17 | 10.68 | 10.83 | 0.21 | 1.98% | 10.50 | 10.85 | 41761 | 4490 | 1.77% |
| 2025-02-14 | 10.95 | 10.62 | -0.35 | -3.19% | 10.58 | 11.04 | 73595 | 7888 | 3.12% |
| 2025-02-13 | 11.10 | 10.97 | -0.16 | -1.44% | 10.92 | 11.11 | 36013 | 3964 | 1.53% |
| 2025-02-12 | 11.16 | 11.13 | -0.01 | -0.09% | 10.98 | 11.16 | 51441 | 5687 | 2.18% |
| 2025-02-11 | 11.09 | 11.14 | -0.03 | -0.27% | 11.05 | 11.25 | 52486 | 5847 | 2.23% |
| 2025-02-10 | 11.21 | 11.17 | -0.15 | -1.33% | 11.01 | 11.22 | 79985 | 8875 | 3.39% |
| 2025-02-07 | 11.20 | 11.32 | -0.13 | -1.14% | 10.86 | 11.37 | 143596 | 15992 | 6.09% |
| 2025-02-06 | 10.80 | 11.45 | 1.04 | 9.99% | 10.80 | 11.45 | 57978 | 6469 | 2.46% |
| 2025-02-05 | 10.38 | 10.41 | 0.08 | 0.77% | 10.21 | 10.58 | 32769 | 3396 | 1.39% |
| 2025-01-27 | 10.21 | 10.33 | 0.12 | 1.18% | 10.17 | 10.45 | 26883 | 2779 | 1.14% |
| 2025-01-24 | 10.30 | 10.21 | 0.09 | 0.89% | 10.05 | 10.30 | 30573 | 3101 | 1.30% |
| 2025-01-23 | 10.35 | 10.12 | -0.15 | -1.46% | 10.11 | 10.43 | 27097 | 2784 | 1.15% |
| 2025-01-22 | 10.48 | 10.27 | -0.33 | -3.11% | 10.16 | 10.60 | 38686 | 3979 | 1.64% |
| 2025-01-21 | 10.50 | 10.60 | 0.16 | 1.53% | 10.33 | 10.64 | 49242 | 5179 | 2.09% |
| 2025-01-20 | 10.10 | 10.44 | 0.55 | 5.56% | 9.90 | 10.52 | 55868 | 5780 | 2.37% |
| 2025-01-17 | 9.95 | 9.89 | 0.01 | 0.10% | 9.74 | 9.97 | 18880 | 1865 | 0.80% |
| 2025-01-16 | 9.91 | 9.88 | 0.09 | 0.92% | 9.83 | 10.13 | 23327 | 2329 | 0.99% |
| 2025-01-15 | 10.00 | 9.79 | -0.18 | -1.81% | 9.76 | 10.09 | 24993 | 2466 | 1.06% |
| 2025-01-14 | 9.50 | 9.97 | 0.45 | 4.73% | 9.50 | 9.97 | 26739 | 2625 | 1.13% |
| 2025-01-13 | 9.53 | 9.52 | -0.12 | -1.24% | 9.19 | 9.59 | 32699 | 3072 | 1.39% |
| 2025-01-10 | 10.00 | 9.64 | -0.39 | -3.89% | 9.64 | 10.29 | 38124 | 3783 | 1.62% |
| 2025-01-09 | 9.77 | 10.03 | 0.26 | 2.66% | 9.71 | 10.13 | 36549 | 3643 | 1.55% |
| 2025-01-08 | 9.65 | 9.77 | 0.03 | 0.31% | 9.50 | 9.94 | 42127 | 4121 | 1.79% |
| 2025-01-07 | 9.50 | 9.74 | 0.36 | 3.84% | 9.41 | 9.78 | 40014 | 3850 | 1.70% |
| 2025-01-06 | 9.50 | 9.38 | -0.11 | -1.16% | 9.06 | 9.55 | 32555 | 3047 | 1.38% |
| 2025-01-03 | 10.04 | 9.49 | -0.54 | -5.38% | 9.46 | 10.26 | 53013 | 5175 | 2.25% |
| 2025-01-02 | 10.01 | 10.03 | 0.04 | 0.40% | 9.92 | 10.31 | 37961 | 3845 | 1.61% |
| 2024-12-31 | 10.03 | 9.99 | -0.04 | -0.40% | 9.99 | 10.32 | 41588 | 4217 | 1.76% |
| 2024-12-30 | 10.05 | 10.03 | -0.18 | -1.76% | 9.85 | 10.13 | 35103 | 3510 | 1.49% |
| 2024-12-27 | 10.01 | 10.21 | 0.28 | 2.82% | 9.98 | 10.31 | 36715 | 3743 | 1.56% |
| 2024-12-26 | 9.83 | 9.93 | 0.01 | 0.10% | 9.83 | 10.16 | 31782 | 3183 | 1.35% |
| 2024-12-25 | 10.01 | 9.92 | -0.27 | -2.65% | 9.67 | 10.13 | 46742 | 4593 | 1.98% |