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 | 10.62 | 10.56 | -0.22 | -2.04% | 10.47 | 10.82 | 73331 | 7788 | 1.30% |
| 2025-04-02 | 10.76 | 10.78 | 0.02 | 0.19% | 10.71 | 10.92 | 51481 | 5570 | 0.91% |
| 2025-04-01 | 10.77 | 10.76 | 0.05 | 0.47% | 10.71 | 10.87 | 58048 | 6261 | 1.03% |
| 2025-03-31 | 10.96 | 10.71 | -0.25 | -2.28% | 10.58 | 10.96 | 102936 | 11030 | 1.82% |
| 2025-03-28 | 11.21 | 10.96 | -0.24 | -2.14% | 10.95 | 11.25 | 93430 | 10315 | 1.65% |
| 2025-03-27 | 11.30 | 11.20 | -0.17 | -1.50% | 11.14 | 11.42 | 83884 | 9458 | 1.48% |
| 2025-03-26 | 11.37 | 11.37 | -0.05 | -0.44% | 11.30 | 11.47 | 66728 | 7596 | 1.18% |
| 2025-03-25 | 11.19 | 11.42 | 0.16 | 1.42% | 11.18 | 11.53 | 118948 | 13560 | 2.10% |
| 2025-03-24 | 11.49 | 11.26 | -0.09 | -0.79% | 10.97 | 11.50 | 120967 | 13549 | 2.14% |
| 2025-03-21 | 11.60 | 11.35 | -0.24 | -2.07% | 11.35 | 11.70 | 123654 | 14189 | 2.19% |
| 2025-03-20 | 11.68 | 11.59 | -0.12 | -1.02% | 11.58 | 11.78 | 100226 | 11695 | 1.77% |
| 2025-03-19 | 11.87 | 11.71 | -0.30 | -2.50% | 11.68 | 11.91 | 145535 | 17115 | 2.58% |
| 2025-03-18 | 11.95 | 12.01 | 0.17 | 1.44% | 11.90 | 12.27 | 218728 | 26478 | 3.87% |
| 2025-03-17 | 11.92 | 11.84 | 0.01 | 0.08% | 11.74 | 12.08 | 141315 | 16810 | 2.50% |
| 2025-03-14 | 11.73 | 11.83 | 0.16 | 1.37% | 11.40 | 11.87 | 165972 | 19377 | 2.94% |
| 2025-03-13 | 11.78 | 11.67 | -0.16 | -1.35% | 11.57 | 12.12 | 202620 | 23944 | 3.59% |
| 2025-03-12 | 11.93 | 11.83 | 0.04 | 0.34% | 11.81 | 12.02 | 188405 | 22454 | 3.33% |
| 2025-03-11 | 11.80 | 11.79 | -0.27 | -2.24% | 11.63 | 12.00 | 267233 | 31472 | 4.73% |
| 2025-03-10 | 12.01 | 12.06 | 0.06 | 0.50% | 11.88 | 12.15 | 159664 | 19189 | 2.83% |
| 2025-03-07 | 12.40 | 12.00 | -0.50 | -4.00% | 11.92 | 12.58 | 296560 | 36282 | 5.25% |
| 2025-03-06 | 12.15 | 12.50 | 0.36 | 2.97% | 12.01 | 12.98 | 399126 | 49465 | 7.06% |
| 2025-03-05 | 12.00 | 12.14 | 0.01 | 0.08% | 11.87 | 12.39 | 291823 | 35301 | 5.16% |
| 2025-03-04 | 13.01 | 12.13 | -1.35 | -10.01% | 12.13 | 13.10 | 528304 | 65480 | 9.35% |
| 2025-03-03 | 13.00 | 13.48 | 0.77 | 6.06% | 12.99 | 13.92 | 668349 | 89887 | 11.83% |
| 2025-02-28 | 12.29 | 12.71 | 0.25 | 2.01% | 11.94 | 13.48 | 676322 | 86181 | 11.97% |
| 2025-02-27 | 11.94 | 12.46 | 0.52 | 4.36% | 11.91 | 13.10 | 520685 | 64595 | 9.21% |
| 2025-02-26 | 11.97 | 11.94 | 0.04 | 0.34% | 11.83 | 12.15 | 260418 | 31097 | 4.61% |
| 2025-02-25 | 11.62 | 11.90 | 0.08 | 0.68% | 11.51 | 12.46 | 358878 | 43232 | 6.35% |
| 2025-02-24 | 11.98 | 11.82 | -0.07 | -0.59% | 11.71 | 12.13 | 294230 | 34943 | 5.21% |
| 2025-02-21 | 11.72 | 11.89 | 0.11 | 0.93% | 11.48 | 12.48 | 510339 | 60976 | 9.03% |
| 2025-02-20 | 11.70 | 11.78 | -0.36 | -2.97% | 11.45 | 12.02 | 478917 | 56192 | 8.48% |
| 2025-02-19 | 11.44 | 12.14 | 1.00 | 8.98% | 11.22 | 12.21 | 800692 | 93791 | 14.17% |
| 2025-02-18 | 10.20 | 11.14 | 1.01 | 9.97% | 10.16 | 11.14 | 342087 | 37328 | 6.05% |
| 2025-02-17 | 10.22 | 10.13 | -0.09 | -0.88% | 10.05 | 10.26 | 102986 | 10427 | 1.82% |
| 2025-02-14 | 10.25 | 10.22 | -0.08 | -0.78% | 10.16 | 10.54 | 108410 | 11195 | 1.92% |
| 2025-02-13 | 10.38 | 10.30 | 0.01 | 0.10% | 10.29 | 10.55 | 129260 | 13446 | 2.29% |
| 2025-02-12 | 10.19 | 10.29 | 0.17 | 1.68% | 10.08 | 10.35 | 124769 | 12738 | 2.21% |
| 2025-02-11 | 10.36 | 10.12 | -0.22 | -2.13% | 10.08 | 10.38 | 107105 | 10851 | 1.90% |
| 2025-02-10 | 10.26 | 10.34 | 0.09 | 0.88% | 10.08 | 10.35 | 113761 | 11601 | 2.01% |
| 2025-02-07 | 10.17 | 10.25 | 0.08 | 0.79% | 10.08 | 10.43 | 116038 | 11907 | 2.05% |
| 2025-02-06 | 9.83 | 10.17 | 0.26 | 2.62% | 9.81 | 10.18 | 83453 | 8409 | 1.48% |
| 2025-02-05 | 9.81 | 9.91 | 0.12 | 1.23% | 9.76 | 9.97 | 66586 | 6590 | 1.18% |
| 2025-01-27 | 10.10 | 9.79 | -0.32 | -3.17% | 9.77 | 10.19 | 95410 | 9469 | 1.69% |
| 2025-01-24 | 10.11 | 10.11 | -0.03 | -0.30% | 10.03 | 10.23 | 83205 | 8411 | 1.47% |
| 2025-01-23 | 10.01 | 10.14 | 0.20 | 2.01% | 9.97 | 10.43 | 147171 | 15030 | 2.60% |
| 2025-01-22 | 9.94 | 9.94 | -0.05 | -0.50% | 9.79 | 10.01 | 76568 | 7570 | 1.35% |
| 2025-01-21 | 10.14 | 9.99 | -0.12 | -1.19% | 9.90 | 10.20 | 72382 | 7219 | 1.28% |
| 2025-01-20 | 10.05 | 10.11 | 0.11 | 1.10% | 10.00 | 10.25 | 91990 | 9316 | 1.63% |
| 2025-01-17 | 9.98 | 10.00 | -0.03 | -0.30% | 9.94 | 10.14 | 58355 | 5855 | 1.03% |
| 2025-01-16 | 10.11 | 10.03 | 0.02 | 0.20% | 9.87 | 10.20 | 83301 | 8371 | 1.47% |
| 2025-01-15 | 10.05 | 10.01 | -0.05 | -0.50% | 9.91 | 10.16 | 93452 | 9384 | 1.65% |
| 2025-01-14 | 9.51 | 10.06 | 0.55 | 5.78% | 9.48 | 10.13 | 131549 | 12940 | 2.33% |
| 2025-01-13 | 9.38 | 9.51 | 0.16 | 1.71% | 9.32 | 9.60 | 92359 | 8767 | 1.63% |
| 2025-01-10 | 9.73 | 9.35 | -0.42 | -4.30% | 9.35 | 9.79 | 82027 | 7849 | 1.45% |
| 2025-01-09 | 9.60 | 9.77 | 0.05 | 0.51% | 9.57 | 10.05 | 103002 | 10163 | 1.82% |
| 2025-01-08 | 9.60 | 9.72 | -0.02 | -0.21% | 9.28 | 9.80 | 134039 | 12794 | 2.37% |
| 2025-01-07 | 9.45 | 9.74 | 0.41 | 4.39% | 9.34 | 9.95 | 127133 | 12175 | 2.25% |
| 2025-01-06 | 9.53 | 9.33 | -0.19 | -2.00% | 9.22 | 9.59 | 114504 | 10711 | 2.03% |
| 2025-01-03 | 9.98 | 9.52 | -0.44 | -4.42% | 9.51 | 10.07 | 117462 | 11442 | 2.08% |
| 2025-01-02 | 10.25 | 9.96 | -0.40 | -3.86% | 9.87 | 10.36 | 142032 | 14348 | 2.51% |
| 2024-12-31 | 10.88 | 10.36 | -0.48 | -4.43% | 10.34 | 10.91 | 155240 | 16367 | 2.75% |
| 2024-12-30 | 11.31 | 10.84 | -0.47 | -4.16% | 10.74 | 11.32 | 178126 | 19465 | 3.15% |
| 2024-12-27 | 11.14 | 11.31 | 0.08 | 0.71% | 11.03 | 11.55 | 197590 | 22429 | 3.50% |
| 2024-12-26 | 11.07 | 11.23 | -0.07 | -0.62% | 10.95 | 11.56 | 185999 | 20894 | 3.29% |
| 2024-12-25 | 11.18 | 11.30 | 0.39 | 3.57% | 11.05 | 11.67 | 233953 | 26518 | 4.14% |