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 | 10.88 | 12.21 | 1.11 | 10.00% | 10.84 | 12.21 | 196157 | 22894 | 5.66% |
| 2025-04-02 | 10.75 | 11.10 | 0.37 | 3.45% | 10.69 | 11.33 | 125054 | 13904 | 3.61% |
| 2025-04-01 | 10.68 | 10.73 | 0.12 | 1.13% | 10.68 | 10.97 | 66854 | 7206 | 1.93% |
| 2025-03-31 | 10.72 | 10.61 | -0.06 | -0.56% | 10.46 | 10.87 | 69972 | 7475 | 2.02% |
| 2025-03-28 | 10.78 | 10.67 | -0.12 | -1.11% | 10.58 | 10.81 | 36932 | 3940 | 1.07% |
| 2025-03-27 | 10.92 | 10.79 | -0.14 | -1.28% | 10.72 | 11.01 | 39394 | 4262 | 1.14% |
| 2025-03-26 | 10.75 | 10.93 | 0.13 | 1.20% | 10.73 | 10.99 | 49228 | 5372 | 1.42% |
| 2025-03-25 | 10.65 | 10.80 | 0.19 | 1.79% | 10.61 | 10.81 | 50443 | 5416 | 1.46% |
| 2025-03-24 | 10.68 | 10.61 | -0.15 | -1.39% | 10.49 | 11.05 | 59759 | 6417 | 1.72% |
| 2025-03-21 | 10.76 | 10.76 | 0.00 | 0.00% | 10.63 | 10.86 | 40757 | 4371 | 1.18% |
| 2025-03-20 | 10.71 | 10.76 | 0.01 | 0.09% | 10.67 | 10.83 | 31389 | 3372 | 0.91% |
| 2025-03-19 | 10.63 | 10.75 | 0.06 | 0.56% | 10.57 | 10.87 | 55849 | 5982 | 1.61% |
| 2025-03-18 | 10.47 | 10.69 | 0.22 | 2.10% | 10.43 | 10.73 | 62474 | 6634 | 1.80% |
| 2025-03-17 | 10.39 | 10.47 | 0.12 | 1.16% | 10.39 | 10.53 | 51569 | 5396 | 1.49% |
| 2025-03-14 | 10.10 | 10.35 | 0.21 | 2.07% | 10.09 | 10.35 | 57125 | 5862 | 1.65% |
| 2025-03-13 | 10.18 | 10.14 | -0.04 | -0.39% | 9.96 | 10.22 | 31142 | 3134 | 0.90% |
| 2025-03-12 | 10.09 | 10.18 | 0.08 | 0.79% | 10.04 | 10.19 | 24429 | 2474 | 0.70% |
| 2025-03-11 | 10.10 | 10.10 | -0.05 | -0.49% | 9.96 | 10.10 | 22708 | 2278 | 0.66% |
| 2025-03-10 | 10.08 | 10.15 | 0.03 | 0.30% | 10.07 | 10.17 | 20302 | 2054 | 0.59% |
| 2025-03-07 | 10.20 | 10.12 | -0.04 | -0.39% | 10.07 | 10.21 | 24636 | 2498 | 0.71% |
| 2025-03-06 | 10.10 | 10.16 | 0.07 | 0.69% | 10.06 | 10.20 | 28865 | 2929 | 0.83% |
| 2025-03-05 | 10.13 | 10.09 | -0.10 | -0.98% | 9.99 | 10.19 | 30223 | 3038 | 0.87% |
| 2025-03-04 | 10.13 | 10.19 | 0.06 | 0.59% | 10.07 | 10.21 | 36159 | 3674 | 1.04% |
| 2025-03-03 | 10.23 | 10.13 | -0.09 | -0.88% | 10.08 | 10.35 | 69773 | 7115 | 2.01% |
| 2025-02-28 | 10.12 | 10.22 | 0.08 | 0.79% | 10.05 | 10.29 | 55509 | 5666 | 1.60% |
| 2025-02-27 | 10.00 | 10.14 | 0.16 | 1.60% | 9.96 | 10.22 | 37618 | 3804 | 1.09% |
| 2025-02-26 | 9.95 | 9.98 | 0.02 | 0.20% | 9.92 | 10.06 | 17262 | 1726 | 0.50% |
| 2025-02-25 | 10.01 | 9.96 | -0.06 | -0.60% | 9.91 | 10.02 | 23923 | 2386 | 0.69% |
| 2025-02-24 | 9.89 | 10.02 | 0.08 | 0.80% | 9.84 | 10.07 | 28288 | 2825 | 0.82% |
| 2025-02-21 | 10.09 | 9.94 | -0.11 | -1.09% | 9.87 | 10.09 | 24959 | 2480 | 0.72% |
| 2025-02-20 | 10.03 | 10.05 | 0.03 | 0.30% | 9.96 | 10.10 | 17976 | 1808 | 0.52% |
| 2025-02-19 | 9.97 | 10.02 | 0.10 | 1.01% | 9.93 | 10.02 | 16404 | 1636 | 0.47% |
| 2025-02-18 | 10.10 | 9.92 | -0.16 | -1.59% | 9.90 | 10.15 | 29252 | 2929 | 0.84% |
| 2025-02-17 | 10.04 | 10.08 | -0.02 | -0.20% | 10.00 | 10.20 | 27533 | 2781 | 0.79% |
| 2025-02-14 | 10.19 | 10.10 | -0.09 | -0.88% | 10.02 | 10.33 | 46899 | 4773 | 1.35% |
| 2025-02-13 | 9.96 | 10.19 | 0.23 | 2.31% | 9.96 | 10.33 | 58752 | 5984 | 1.69% |
| 2025-02-12 | 10.05 | 9.96 | -0.07 | -0.70% | 9.88 | 10.06 | 22824 | 2271 | 0.66% |
| 2025-02-11 | 9.95 | 10.03 | 0.11 | 1.11% | 9.87 | 10.03 | 28643 | 2851 | 0.83% |
| 2025-02-10 | 9.93 | 9.92 | 0.04 | 0.40% | 9.84 | 9.95 | 22806 | 2258 | 0.66% |
| 2025-02-07 | 9.84 | 9.88 | 0.05 | 0.51% | 9.77 | 9.93 | 26430 | 2608 | 0.76% |
| 2025-02-06 | 9.75 | 9.83 | 0.08 | 0.82% | 9.63 | 9.83 | 22252 | 2168 | 0.64% |
| 2025-02-05 | 9.92 | 9.75 | -0.24 | -2.40% | 9.72 | 10.03 | 33055 | 3246 | 0.95% |
| 2025-01-27 | 9.91 | 9.99 | 0.09 | 0.91% | 9.90 | 10.02 | 27078 | 2699 | 0.78% |
| 2025-01-24 | 9.81 | 9.90 | 0.03 | 0.30% | 9.79 | 9.94 | 19356 | 1907 | 0.56% |
| 2025-01-23 | 9.80 | 9.87 | 0.11 | 1.13% | 9.78 | 9.97 | 29098 | 2884 | 0.84% |
| 2025-01-22 | 9.85 | 9.76 | -0.06 | -0.61% | 9.70 | 9.86 | 17767 | 1736 | 0.51% |
| 2025-01-21 | 9.89 | 9.82 | -0.03 | -0.30% | 9.77 | 9.92 | 17327 | 1701 | 0.50% |
| 2025-01-20 | 9.67 | 9.85 | 0.17 | 1.76% | 9.67 | 9.92 | 29528 | 2905 | 0.85% |
| 2025-01-17 | 9.61 | 9.68 | 0.04 | 0.41% | 9.55 | 9.72 | 17813 | 1718 | 0.51% |
| 2025-01-16 | 9.75 | 9.64 | -0.15 | -1.53% | 9.56 | 9.83 | 35452 | 3433 | 1.02% |
| 2025-01-15 | 9.62 | 9.79 | 0.19 | 1.98% | 8.66 | 9.88 | 43298 | 4199 | 1.25% |
| 2025-01-14 | 9.36 | 9.60 | 0.24 | 2.56% | 9.34 | 9.60 | 26369 | 2509 | 0.76% |
| 2025-01-13 | 9.29 | 9.36 | 0.03 | 0.32% | 9.11 | 9.36 | 18133 | 1680 | 0.52% |
| 2025-01-10 | 9.52 | 9.33 | -0.20 | -2.10% | 9.33 | 9.56 | 22384 | 2115 | 0.65% |
| 2025-01-09 | 9.62 | 9.53 | -0.16 | -1.65% | 9.50 | 9.66 | 18913 | 1807 | 0.55% |
| 2025-01-08 | 9.62 | 9.69 | 0.07 | 0.73% | 9.38 | 9.72 | 25504 | 2446 | 0.74% |
| 2025-01-07 | 9.64 | 9.62 | 0.01 | 0.10% | 9.50 | 9.75 | 26056 | 2506 | 0.75% |
| 2025-01-06 | 9.57 | 9.61 | 0.05 | 0.52% | 9.32 | 9.70 | 23833 | 2276 | 0.69% |
| 2025-01-03 | 9.71 | 9.56 | -0.23 | -2.35% | 9.54 | 9.86 | 33641 | 3262 | 0.97% |
| 2025-01-02 | 9.76 | 9.79 | -0.02 | -0.20% | 9.69 | 9.99 | 37079 | 3661 | 1.07% |
| 2024-12-31 | 9.96 | 9.81 | -0.17 | -1.70% | 9.80 | 10.03 | 26952 | 2670 | 0.78% |
| 2024-12-30 | 10.11 | 9.98 | -0.12 | -1.19% | 9.94 | 10.22 | 33414 | 3346 | 0.96% |
| 2024-12-27 | 9.83 | 10.10 | 0.26 | 2.64% | 9.80 | 10.20 | 37350 | 3751 | 1.08% |
| 2024-12-26 | 9.81 | 9.84 | 0.02 | 0.20% | 9.77 | 9.89 | 19776 | 1948 | 0.57% |
| 2024-12-25 | 9.86 | 9.82 | -0.10 | -1.01% | 9.68 | 9.92 | 28858 | 2822 | 0.83% |