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 | 10.83 | 10.82 | -0.11 | -1.01% | 10.62 | 11.02 | 30308 | 3277 | 1.48% |
| 2025-04-02 | 11.01 | 10.93 | 0.04 | 0.37% | 10.77 | 11.11 | 25008 | 2739 | 1.22% |
| 2025-04-01 | 10.76 | 10.89 | 0.20 | 1.87% | 10.73 | 11.05 | 34443 | 3766 | 1.68% |
| 2025-03-31 | 10.97 | 10.69 | -0.18 | -1.66% | 10.45 | 10.97 | 44424 | 4753 | 2.17% |
| 2025-03-28 | 11.41 | 10.87 | -0.68 | -5.89% | 10.78 | 11.56 | 73715 | 8115 | 3.60% |
| 2025-03-27 | 11.40 | 11.55 | 0.14 | 1.23% | 11.21 | 12.01 | 89622 | 10372 | 4.38% |
| 2025-03-26 | 11.16 | 11.41 | 0.19 | 1.69% | 11.05 | 11.72 | 100549 | 11506 | 4.92% |
| 2025-03-25 | 10.82 | 11.22 | 0.40 | 3.70% | 10.73 | 11.60 | 91031 | 10116 | 4.45% |
| 2025-03-24 | 11.20 | 10.82 | -0.41 | -3.65% | 10.67 | 11.33 | 74182 | 8089 | 3.63% |
| 2025-03-21 | 11.81 | 11.23 | -0.57 | -4.83% | 11.22 | 11.88 | 103423 | 11859 | 5.06% |
| 2025-03-20 | 12.00 | 11.80 | -0.42 | -3.44% | 11.63 | 12.00 | 141885 | 16741 | 6.94% |
| 2025-03-19 | 11.15 | 12.22 | 1.11 | 9.99% | 11.03 | 12.22 | 152403 | 18335 | 7.45% |
| 2025-03-18 | 10.95 | 11.11 | 0.21 | 1.93% | 10.88 | 11.33 | 69104 | 7646 | 3.38% |
| 2025-03-17 | 10.93 | 10.90 | -0.06 | -0.55% | 10.80 | 11.02 | 45440 | 4953 | 2.22% |
| 2025-03-14 | 11.13 | 10.96 | -0.16 | -1.44% | 10.72 | 11.15 | 69002 | 7522 | 3.37% |
| 2025-03-13 | 11.06 | 11.12 | -0.03 | -0.27% | 10.92 | 11.28 | 83860 | 9288 | 4.10% |
| 2025-03-12 | 10.99 | 11.15 | -0.19 | -1.68% | 10.98 | 11.83 | 155402 | 17549 | 7.60% |
| 2025-03-11 | 10.25 | 11.34 | 1.03 | 9.99% | 10.25 | 11.34 | 149339 | 16395 | 7.30% |
| 2025-03-10 | 10.36 | 10.31 | 0.03 | 0.29% | 10.18 | 10.45 | 55242 | 5678 | 2.70% |
| 2025-03-07 | 9.98 | 10.28 | 0.23 | 2.29% | 9.94 | 10.80 | 82547 | 8619 | 4.04% |
| 2025-03-06 | 9.96 | 10.05 | 0.07 | 0.70% | 9.86 | 10.09 | 17313 | 1735 | 0.85% |
| 2025-03-05 | 10.19 | 9.98 | -0.16 | -1.58% | 9.87 | 10.20 | 20153 | 2008 | 0.99% |
| 2025-03-04 | 10.06 | 10.14 | 0.05 | 0.50% | 10.02 | 10.17 | 13467 | 1360 | 0.66% |
| 2025-03-03 | 10.02 | 10.09 | 0.07 | 0.70% | 9.98 | 10.22 | 20409 | 2065 | 1.00% |
| 2025-02-28 | 10.14 | 10.02 | -0.15 | -1.47% | 10.00 | 10.23 | 20665 | 2087 | 1.01% |
| 2025-02-27 | 10.12 | 10.17 | 0.01 | 0.10% | 10.00 | 10.28 | 21055 | 2132 | 1.03% |
| 2025-02-26 | 9.99 | 10.16 | 0.20 | 2.01% | 9.99 | 10.24 | 25534 | 2589 | 1.25% |
| 2025-02-25 | 9.89 | 9.96 | -0.06 | -0.60% | 9.88 | 10.07 | 18921 | 1891 | 0.93% |
| 2025-02-24 | 9.97 | 10.02 | 0.00 | 0.00% | 9.83 | 10.07 | 25976 | 2589 | 1.27% |
| 2025-02-21 | 10.30 | 10.02 | -0.26 | -2.53% | 9.98 | 10.38 | 36990 | 3730 | 1.81% |
| 2025-02-20 | 10.11 | 10.28 | 0.27 | 2.70% | 10.11 | 10.78 | 72990 | 7625 | 3.57% |
| 2025-02-19 | 9.68 | 10.01 | 0.39 | 4.05% | 9.56 | 10.33 | 41397 | 4124 | 2.02% |
| 2025-02-18 | 9.77 | 9.62 | -0.19 | -1.94% | 9.58 | 9.88 | 17404 | 1691 | 0.85% |
| 2025-02-17 | 9.73 | 9.81 | 0.10 | 1.03% | 9.65 | 9.92 | 22941 | 2234 | 1.12% |
| 2025-02-14 | 9.74 | 9.71 | 0.01 | 0.10% | 9.65 | 9.80 | 12551 | 1221 | 0.61% |
| 2025-02-13 | 9.81 | 9.70 | -0.11 | -1.12% | 9.70 | 9.84 | 12900 | 1258 | 0.63% |
| 2025-02-12 | 9.78 | 9.81 | -0.02 | -0.20% | 9.73 | 9.87 | 12719 | 1246 | 0.62% |
| 2025-02-11 | 9.75 | 9.83 | 0.08 | 0.82% | 9.67 | 9.86 | 21926 | 2147 | 1.07% |
| 2025-02-10 | 9.67 | 9.75 | 0.10 | 1.04% | 9.58 | 9.78 | 21143 | 2054 | 1.03% |
| 2025-02-07 | 9.68 | 9.65 | -0.07 | -0.72% | 9.52 | 9.75 | 28642 | 2766 | 1.40% |
| 2025-02-06 | 9.55 | 9.72 | 0.31 | 3.29% | 9.38 | 10.14 | 59233 | 5786 | 2.90% |
| 2025-02-05 | 9.29 | 9.41 | 0.17 | 1.84% | 9.23 | 9.49 | 18843 | 1771 | 0.92% |
| 2025-01-27 | 9.18 | 9.24 | 0.10 | 1.09% | 9.18 | 9.44 | 17593 | 1644 | 0.86% |
| 2025-01-24 | 9.04 | 9.14 | 0.02 | 0.22% | 9.00 | 9.18 | 12033 | 1096 | 0.59% |
| 2025-01-23 | 9.20 | 9.12 | 0.02 | 0.22% | 9.08 | 9.24 | 21429 | 1964 | 1.05% |
| 2025-01-22 | 9.17 | 9.10 | -0.12 | -1.30% | 9.08 | 9.27 | 20819 | 1907 | 1.02% |
| 2025-01-21 | 9.36 | 9.22 | -0.14 | -1.50% | 9.17 | 9.44 | 16589 | 1534 | 0.81% |
| 2025-01-20 | 9.21 | 9.36 | 0.18 | 1.96% | 9.04 | 9.45 | 18869 | 1756 | 0.92% |
| 2025-01-17 | 9.14 | 9.18 | 0.04 | 0.44% | 9.06 | 9.23 | 10846 | 993 | 0.53% |
| 2025-01-16 | 9.28 | 9.14 | -0.06 | -0.65% | 9.09 | 9.32 | 14449 | 1326 | 0.71% |
| 2025-01-15 | 9.28 | 9.20 | -0.07 | -0.76% | 9.13 | 9.29 | 10827 | 996 | 0.53% |
| 2025-01-14 | 8.87 | 9.27 | 0.40 | 4.51% | 8.87 | 9.31 | 21248 | 1948 | 1.04% |
| 2025-01-13 | 8.69 | 8.87 | 0.01 | 0.11% | 8.59 | 8.94 | 19402 | 1706 | 0.95% |
| 2025-01-10 | 9.13 | 8.86 | -0.35 | -3.80% | 8.84 | 9.28 | 19099 | 1736 | 0.93% |
| 2025-01-09 | 9.13 | 9.21 | 0.03 | 0.33% | 9.03 | 9.26 | 17873 | 1636 | 0.87% |
| 2025-01-08 | 9.03 | 9.18 | 0.17 | 1.89% | 8.80 | 9.20 | 25913 | 2335 | 1.27% |
| 2025-01-07 | 8.93 | 9.01 | 0.18 | 2.04% | 8.81 | 9.08 | 16727 | 1493 | 0.82% |
| 2025-01-06 | 8.79 | 8.83 | 0.04 | 0.46% | 8.45 | 8.93 | 18971 | 1659 | 0.93% |
| 2025-01-03 | 9.09 | 8.79 | -0.30 | -3.30% | 8.74 | 9.21 | 19416 | 1732 | 0.95% |
| 2025-01-02 | 9.23 | 9.09 | -0.18 | -1.94% | 9.01 | 9.40 | 18211 | 1678 | 0.89% |
| 2024-12-31 | 9.50 | 9.27 | -0.23 | -2.42% | 9.25 | 9.58 | 15579 | 1459 | 0.76% |
| 2024-12-30 | 9.61 | 9.50 | -0.10 | -1.04% | 9.35 | 9.62 | 13027 | 1234 | 0.64% |
| 2024-12-27 | 9.48 | 9.60 | 0.15 | 1.59% | 9.36 | 9.68 | 17383 | 1667 | 0.85% |
| 2024-12-26 | 9.42 | 9.45 | 0.03 | 0.32% | 9.40 | 9.54 | 17727 | 1677 | 0.87% |
| 2024-12-25 | 9.62 | 9.42 | -0.25 | -2.59% | 9.25 | 9.71 | 20425 | 1918 | 1.00% |