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 | 11.18 | 11.43 | 0.08 | 0.70% | 11.11 | 11.49 | 166714 | 18792 | 6.36% |
| 2025-04-02 | 11.75 | 11.35 | -0.30 | -2.58% | 11.21 | 11.95 | 221302 | 25340 | 8.44% |
| 2025-04-01 | 11.00 | 11.65 | 0.60 | 5.43% | 10.68 | 11.83 | 285632 | 32342 | 10.90% |
| 2025-03-31 | 11.24 | 11.05 | -0.65 | -5.56% | 10.82 | 11.80 | 261179 | 29171 | 9.97% |
| 2025-03-28 | 12.00 | 11.70 | -0.08 | -0.68% | 11.63 | 12.96 | 436738 | 53103 | 16.66% |
| 2025-03-27 | 10.78 | 11.78 | 1.07 | 9.99% | 10.60 | 11.78 | 222387 | 24833 | 8.49% |
| 2025-03-26 | 10.38 | 10.71 | 0.26 | 2.49% | 10.38 | 10.76 | 68597 | 7301 | 2.62% |
| 2025-03-25 | 10.36 | 10.45 | 0.15 | 1.46% | 10.18 | 10.55 | 54255 | 5633 | 2.07% |
| 2025-03-24 | 10.51 | 10.30 | -0.22 | -2.09% | 10.06 | 10.55 | 65891 | 6765 | 2.51% |
| 2025-03-21 | 10.68 | 10.52 | -0.20 | -1.87% | 10.47 | 10.72 | 56494 | 5974 | 2.16% |
| 2025-03-20 | 10.80 | 10.72 | -0.10 | -0.92% | 10.66 | 10.86 | 51967 | 5577 | 1.98% |
| 2025-03-19 | 10.88 | 10.82 | -0.10 | -0.92% | 10.74 | 10.95 | 58508 | 6343 | 2.23% |
| 2025-03-18 | 10.88 | 10.92 | 0.07 | 0.65% | 10.71 | 10.95 | 64592 | 6994 | 2.46% |
| 2025-03-17 | 10.88 | 10.85 | 0.04 | 0.37% | 10.78 | 10.89 | 61019 | 6613 | 2.33% |
| 2025-03-14 | 10.65 | 10.81 | 0.11 | 1.03% | 10.54 | 10.85 | 78931 | 8463 | 3.01% |
| 2025-03-13 | 10.80 | 10.70 | -0.12 | -1.11% | 10.51 | 10.80 | 66189 | 7040 | 2.53% |
| 2025-03-12 | 10.70 | 10.82 | 0.12 | 1.12% | 10.70 | 10.90 | 85112 | 9196 | 3.25% |
| 2025-03-11 | 10.58 | 10.70 | 0.01 | 0.09% | 10.50 | 10.70 | 68424 | 7261 | 2.61% |
| 2025-03-10 | 10.68 | 10.69 | -0.05 | -0.47% | 10.58 | 10.79 | 75350 | 8024 | 2.88% |
| 2025-03-07 | 10.60 | 10.74 | 0.12 | 1.13% | 10.55 | 11.09 | 175936 | 19106 | 6.71% |
| 2025-03-06 | 10.58 | 10.62 | 0.04 | 0.38% | 10.55 | 10.66 | 83164 | 8831 | 3.17% |
| 2025-03-05 | 10.67 | 10.58 | -0.09 | -0.84% | 10.42 | 10.69 | 74666 | 7870 | 2.85% |
| 2025-03-04 | 10.45 | 10.67 | 0.20 | 1.91% | 10.36 | 10.67 | 101562 | 10731 | 3.88% |
| 2025-03-03 | 10.33 | 10.47 | 0.28 | 2.75% | 10.23 | 10.48 | 73856 | 7672 | 2.82% |
| 2025-02-28 | 10.46 | 10.19 | -0.28 | -2.67% | 10.19 | 10.46 | 73200 | 7542 | 2.79% |
| 2025-02-27 | 10.47 | 10.47 | -0.03 | -0.29% | 10.28 | 10.54 | 78288 | 8149 | 2.99% |
| 2025-02-26 | 10.49 | 10.50 | 0.01 | 0.10% | 10.41 | 10.61 | 70876 | 7442 | 2.70% |
| 2025-02-25 | 10.36 | 10.49 | -0.03 | -0.29% | 10.34 | 10.68 | 82490 | 8695 | 3.15% |
| 2025-02-24 | 10.58 | 10.52 | -0.05 | -0.47% | 10.41 | 10.65 | 81102 | 8512 | 3.09% |
| 2025-02-21 | 10.53 | 10.57 | 0.00 | 0.00% | 10.40 | 10.66 | 111850 | 11787 | 4.27% |
| 2025-02-20 | 10.41 | 10.57 | 0.15 | 1.44% | 10.34 | 10.59 | 111450 | 11675 | 4.25% |
| 2025-02-19 | 10.14 | 10.42 | 0.28 | 2.76% | 10.14 | 10.43 | 103879 | 10693 | 3.96% |
| 2025-02-18 | 10.50 | 10.14 | -0.33 | -3.15% | 10.14 | 10.51 | 110036 | 11341 | 4.20% |
| 2025-02-17 | 10.31 | 10.47 | 0.14 | 1.36% | 10.30 | 10.48 | 133014 | 13807 | 5.08% |
| 2025-02-14 | 10.75 | 10.33 | -0.47 | -4.35% | 10.28 | 10.79 | 188035 | 19739 | 7.17% |
| 2025-02-13 | 10.86 | 10.80 | -0.08 | -0.74% | 10.78 | 11.10 | 185840 | 20304 | 7.09% |
| 2025-02-12 | 10.75 | 10.88 | 0.10 | 0.93% | 10.67 | 10.89 | 159594 | 17270 | 6.09% |
| 2025-02-11 | 10.92 | 10.78 | -0.15 | -1.37% | 10.75 | 10.95 | 170974 | 18499 | 6.52% |
| 2025-02-10 | 10.80 | 10.93 | -0.19 | -1.71% | 10.73 | 10.98 | 269235 | 29287 | 10.27% |
| 2025-02-07 | 10.70 | 11.12 | 0.03 | 0.27% | 10.37 | 11.40 | 422173 | 45128 | 16.11% |
| 2025-02-06 | 10.68 | 11.09 | -0.67 | -5.70% | 10.68 | 11.58 | 494984 | 54241 | 18.89% |
| 2025-02-05 | 11.76 | 11.76 | -1.31 | -10.02% | 11.76 | 11.76 | 18974 | 2231 | 0.72% |
| 2025-01-27 | 15.97 | 13.07 | -1.45 | -9.99% | 13.07 | 15.97 | 482525 | 71300 | 18.41% |
| 2025-01-24 | 14.52 | 14.52 | 1.32 | 10.00% | 14.52 | 14.52 | 35553 | 5162 | 1.36% |
| 2025-01-23 | 13.20 | 13.20 | 1.20 | 10.00% | 13.20 | 13.20 | 37530 | 4954 | 1.43% |
| 2025-01-22 | 12.00 | 12.00 | 1.09 | 9.99% | 11.63 | 12.00 | 177274 | 21238 | 6.76% |
| 2025-01-21 | 10.91 | 10.91 | 0.99 | 9.98% | 10.91 | 10.91 | 125976 | 13743 | 4.81% |
| 2025-01-20 | 9.92 | 9.92 | 0.90 | 9.98% | 9.92 | 9.92 | 29730 | 2949 | 1.13% |
| 2025-01-17 | 8.18 | 9.02 | 0.82 | 10.00% | 8.12 | 9.02 | 65341 | 5755 | 2.49% |
| 2025-01-16 | 8.25 | 8.20 | 0.00 | 0.00% | 8.11 | 8.35 | 25405 | 2088 | 0.97% |
| 2025-01-15 | 8.27 | 8.20 | -0.11 | -1.32% | 8.12 | 8.32 | 30443 | 2496 | 1.16% |
| 2025-01-14 | 7.99 | 8.31 | 0.28 | 3.49% | 7.99 | 8.32 | 40357 | 3311 | 1.54% |
| 2025-01-13 | 7.89 | 8.03 | 0.14 | 1.77% | 7.69 | 8.07 | 28294 | 2236 | 1.08% |
| 2025-01-10 | 8.06 | 7.89 | -0.16 | -1.99% | 7.88 | 8.10 | 23419 | 1870 | 0.89% |
| 2025-01-09 | 7.98 | 8.05 | 0.06 | 0.75% | 7.91 | 8.11 | 18540 | 1491 | 0.71% |
| 2025-01-08 | 8.05 | 7.99 | -0.16 | -1.96% | 7.79 | 8.14 | 24510 | 1953 | 0.94% |
| 2025-01-07 | 7.88 | 8.15 | 0.33 | 4.22% | 7.84 | 8.15 | 27771 | 2212 | 1.06% |
| 2025-01-06 | 7.85 | 7.82 | -0.01 | -0.13% | 7.46 | 7.93 | 28565 | 2214 | 1.09% |
| 2025-01-03 | 8.20 | 7.83 | -0.35 | -4.28% | 7.82 | 8.25 | 32077 | 2569 | 1.22% |
| 2025-01-02 | 8.30 | 8.18 | -0.10 | -1.21% | 8.10 | 8.45 | 30216 | 2506 | 1.15% |
| 2024-12-31 | 8.48 | 8.28 | -0.18 | -2.13% | 8.25 | 8.57 | 32213 | 2693 | 1.23% |
| 2024-12-30 | 8.64 | 8.46 | -0.27 | -3.09% | 8.43 | 8.71 | 43420 | 3702 | 1.66% |
| 2024-12-27 | 8.56 | 8.73 | 0.23 | 2.71% | 8.48 | 8.85 | 41781 | 3644 | 1.59% |
| 2024-12-26 | 8.60 | 8.50 | -0.05 | -0.58% | 8.48 | 8.74 | 32396 | 2793 | 1.24% |
| 2024-12-25 | 8.78 | 8.55 | -0.29 | -3.28% | 8.44 | 8.89 | 23338 | 2004 | 0.89% |