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 | 10.43 | 10.76 | 0.32 | 3.07% | 10.30 | 10.78 | 36292 | 3846 | 0.74% |
| 2025-04-02 | 10.41 | 10.44 | 0.09 | 0.87% | 10.31 | 10.57 | 17541 | 1837 | 0.36% |
| 2025-04-01 | 10.35 | 10.35 | 0.03 | 0.29% | 10.31 | 10.45 | 16685 | 1729 | 0.34% |
| 2025-03-31 | 10.40 | 10.32 | -0.09 | -0.86% | 10.16 | 10.45 | 19660 | 2024 | 0.40% |
| 2025-03-28 | 10.60 | 10.41 | -0.16 | -1.51% | 10.37 | 10.60 | 18862 | 1969 | 0.38% |
| 2025-03-27 | 10.76 | 10.57 | -0.18 | -1.67% | 10.53 | 10.76 | 19539 | 2073 | 0.40% |
| 2025-03-26 | 10.68 | 10.75 | 0.01 | 0.09% | 10.68 | 10.84 | 18095 | 1947 | 0.37% |
| 2025-03-25 | 10.85 | 10.74 | -0.04 | -0.37% | 10.61 | 10.87 | 28275 | 3036 | 0.57% |
| 2025-03-24 | 11.14 | 10.78 | -0.21 | -1.91% | 10.53 | 11.19 | 62364 | 6745 | 1.27% |
| 2025-03-21 | 11.04 | 10.99 | -0.09 | -0.81% | 10.93 | 11.17 | 30206 | 3330 | 0.61% |
| 2025-03-20 | 10.93 | 11.08 | 0.10 | 0.91% | 10.93 | 11.25 | 28205 | 3135 | 0.57% |
| 2025-03-19 | 11.13 | 10.98 | -0.10 | -0.90% | 10.90 | 11.13 | 39590 | 4344 | 0.80% |
| 2025-03-18 | 11.36 | 11.08 | -0.35 | -3.06% | 11.00 | 11.50 | 62693 | 6992 | 1.27% |
| 2025-03-17 | 11.23 | 11.43 | 0.20 | 1.78% | 11.11 | 11.60 | 53500 | 6074 | 1.09% |
| 2025-03-14 | 11.19 | 11.23 | 0.05 | 0.45% | 10.98 | 11.44 | 35808 | 4004 | 0.73% |
| 2025-03-13 | 11.22 | 11.18 | -0.04 | -0.36% | 10.96 | 11.33 | 35361 | 3933 | 0.72% |
| 2025-03-12 | 11.10 | 11.22 | 0.14 | 1.26% | 11.10 | 11.49 | 52547 | 5923 | 1.07% |
| 2025-03-11 | 10.93 | 11.08 | 0.03 | 0.27% | 10.87 | 11.24 | 40511 | 4476 | 0.82% |
| 2025-03-10 | 11.20 | 11.05 | -0.18 | -1.60% | 10.93 | 11.22 | 52778 | 5813 | 1.07% |
| 2025-03-07 | 11.25 | 11.23 | -0.05 | -0.44% | 11.12 | 11.32 | 46097 | 5173 | 0.94% |
| 2025-03-06 | 11.15 | 11.28 | 0.15 | 1.35% | 11.02 | 11.34 | 57263 | 6402 | 1.16% |
| 2025-03-05 | 11.38 | 11.13 | -0.26 | -2.28% | 10.96 | 11.50 | 64537 | 7214 | 1.31% |
| 2025-03-04 | 11.40 | 11.39 | -0.17 | -1.47% | 11.36 | 11.72 | 46237 | 5324 | 0.94% |
| 2025-03-03 | 11.49 | 11.56 | 0.17 | 1.49% | 11.38 | 11.79 | 52971 | 6144 | 1.07% |
| 2025-02-28 | 11.78 | 11.39 | -0.42 | -3.56% | 11.35 | 11.90 | 90349 | 10442 | 1.83% |
| 2025-02-27 | 11.62 | 11.81 | 0.20 | 1.72% | 11.39 | 11.93 | 78792 | 9188 | 1.60% |
| 2025-02-26 | 10.98 | 11.61 | 0.68 | 6.22% | 10.94 | 11.88 | 92655 | 10625 | 1.88% |
| 2025-02-25 | 10.76 | 10.93 | 0.11 | 1.02% | 10.76 | 11.19 | 56925 | 6260 | 1.16% |
| 2025-02-24 | 10.90 | 10.82 | 0.09 | 0.84% | 10.56 | 11.29 | 72139 | 7859 | 1.46% |
| 2025-02-21 | 10.48 | 10.73 | 0.14 | 1.32% | 10.48 | 10.84 | 65911 | 7065 | 1.34% |
| 2025-02-20 | 10.13 | 10.59 | 0.49 | 4.85% | 10.05 | 10.76 | 93586 | 9839 | 1.90% |
| 2025-02-19 | 10.04 | 10.10 | -0.03 | -0.30% | 9.91 | 10.19 | 40975 | 4134 | 0.83% |
| 2025-02-18 | 10.30 | 10.33 | 0.04 | 0.39% | 10.22 | 10.45 | 56605 | 5838 | 1.15% |
| 2025-02-17 | 10.26 | 10.29 | 0.08 | 0.78% | 10.21 | 10.35 | 32590 | 3351 | 0.66% |
| 2025-02-14 | 10.11 | 10.21 | 0.02 | 0.20% | 10.11 | 10.32 | 19960 | 2040 | 0.41% |
| 2025-02-13 | 10.21 | 10.19 | -0.02 | -0.20% | 10.13 | 10.26 | 22688 | 2314 | 0.46% |
| 2025-02-12 | 10.23 | 10.21 | 0.00 | 0.00% | 10.18 | 10.28 | 19527 | 1996 | 0.40% |
| 2025-02-11 | 10.25 | 10.21 | -0.04 | -0.39% | 10.17 | 10.30 | 17242 | 1763 | 0.35% |
| 2025-02-10 | 10.20 | 10.25 | 0.05 | 0.49% | 10.12 | 10.27 | 29858 | 3039 | 0.61% |
| 2025-02-07 | 10.00 | 10.20 | 0.23 | 2.31% | 9.95 | 10.25 | 44170 | 4486 | 0.90% |
| 2025-02-06 | 9.80 | 9.97 | 0.17 | 1.73% | 9.80 | 9.98 | 21261 | 2108 | 0.43% |
| 2025-02-05 | 10.01 | 9.80 | -0.14 | -1.41% | 9.78 | 10.07 | 29392 | 2901 | 0.60% |
| 2025-01-27 | 9.93 | 9.94 | 0.05 | 0.51% | 9.85 | 10.17 | 25818 | 2590 | 0.52% |
| 2025-01-24 | 9.81 | 9.89 | 0.00 | 0.00% | 9.78 | 9.93 | 13671 | 1348 | 0.28% |
| 2025-01-23 | 10.00 | 9.89 | 0.02 | 0.20% | 9.87 | 10.22 | 27646 | 2775 | 0.56% |
| 2025-01-22 | 9.90 | 9.87 | -0.08 | -0.80% | 9.86 | 10.01 | 12186 | 1206 | 0.25% |
| 2025-01-21 | 10.05 | 9.95 | -0.08 | -0.80% | 9.91 | 10.08 | 12043 | 1201 | 0.24% |
| 2025-01-20 | 9.93 | 10.03 | 0.08 | 0.80% | 9.92 | 10.10 | 19298 | 1934 | 0.39% |
| 2025-01-17 | 9.75 | 9.95 | 0.13 | 1.32% | 9.72 | 10.06 | 26598 | 2637 | 0.54% |
| 2025-01-16 | 9.68 | 9.82 | 0.16 | 1.66% | 9.62 | 9.86 | 21865 | 2129 | 0.44% |
| 2025-01-15 | 9.75 | 9.66 | -0.09 | -0.92% | 9.63 | 9.75 | 12817 | 1240 | 0.26% |
| 2025-01-14 | 9.33 | 9.75 | 0.43 | 4.61% | 9.33 | 9.87 | 27684 | 2666 | 0.56% |
| 2025-01-13 | 9.23 | 9.32 | -0.05 | -0.53% | 9.14 | 9.39 | 13489 | 1254 | 0.27% |
| 2025-01-10 | 9.72 | 9.37 | -0.35 | -3.60% | 9.36 | 9.76 | 20899 | 1999 | 0.42% |
| 2025-01-09 | 9.63 | 9.72 | 0.03 | 0.31% | 9.59 | 9.86 | 20752 | 2015 | 0.42% |
| 2025-01-08 | 9.80 | 9.69 | -0.16 | -1.62% | 9.42 | 9.82 | 22620 | 2179 | 0.46% |
| 2025-01-07 | 9.83 | 9.85 | 0.04 | 0.41% | 9.68 | 9.94 | 17370 | 1701 | 0.35% |
| 2025-01-06 | 9.67 | 9.81 | 0.16 | 1.66% | 9.32 | 9.85 | 25162 | 2442 | 0.51% |
| 2025-01-03 | 9.73 | 9.65 | -0.08 | -0.82% | 9.58 | 10.00 | 37175 | 3637 | 0.75% |
| 2025-01-02 | 9.74 | 9.73 | 0.03 | 0.31% | 9.58 | 9.83 | 24665 | 2394 | 0.50% |
| 2024-12-31 | 9.92 | 9.70 | -0.18 | -1.82% | 9.68 | 9.98 | 20447 | 2000 | 0.41% |
| 2024-12-30 | 10.13 | 9.88 | -0.25 | -2.47% | 9.86 | 10.13 | 28882 | 2875 | 0.59% |
| 2024-12-27 | 10.23 | 10.13 | -0.17 | -1.65% | 10.12 | 10.33 | 38383 | 3915 | 0.78% |
| 2024-12-26 | 10.19 | 10.30 | 0.11 | 1.08% | 10.10 | 10.40 | 56880 | 5833 | 1.15% |
| 2024-12-25 | 10.28 | 10.19 | -0.09 | -0.88% | 9.97 | 10.34 | 54950 | 5559 | 1.11% |