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 | 10.90 | 10.79 | -0.18 | -1.64% | 10.65 | 11.17 | 89583 | 9743 | 2.17% |
| 2025-04-02 | 11.08 | 10.97 | -0.11 | -0.99% | 10.91 | 11.22 | 76667 | 8480 | 1.85% |
| 2025-04-01 | 10.69 | 11.08 | 0.42 | 3.94% | 10.60 | 11.26 | 152573 | 16894 | 3.69% |
| 2025-03-31 | 10.90 | 10.66 | -0.22 | -2.02% | 10.45 | 10.91 | 81037 | 8629 | 1.96% |
| 2025-03-28 | 10.86 | 10.88 | 0.05 | 0.46% | 10.74 | 11.08 | 96244 | 10538 | 2.33% |
| 2025-03-27 | 10.68 | 10.83 | 0.09 | 0.84% | 10.42 | 10.90 | 64390 | 6880 | 1.56% |
| 2025-03-26 | 10.80 | 10.74 | -0.12 | -1.10% | 10.68 | 10.99 | 64191 | 6931 | 1.55% |
| 2025-03-25 | 10.49 | 10.86 | 0.36 | 3.43% | 10.41 | 11.03 | 129033 | 13997 | 3.12% |
| 2025-03-24 | 10.83 | 10.50 | -0.39 | -3.58% | 10.35 | 11.08 | 107378 | 11412 | 2.60% |
| 2025-03-21 | 10.90 | 10.89 | 0.01 | 0.09% | 10.58 | 10.98 | 103032 | 11086 | 2.49% |
| 2025-03-20 | 10.68 | 10.88 | 0.17 | 1.59% | 10.57 | 11.15 | 141450 | 15421 | 3.42% |
| 2025-03-19 | 10.30 | 10.71 | 0.41 | 3.98% | 10.25 | 11.56 | 269284 | 29444 | 6.51% |
| 2025-03-18 | 10.31 | 10.30 | 0.07 | 0.68% | 10.20 | 10.34 | 55149 | 5659 | 1.33% |
| 2025-03-17 | 10.26 | 10.23 | -0.02 | -0.20% | 10.11 | 10.35 | 50095 | 5120 | 1.21% |
| 2025-03-14 | 10.00 | 10.25 | 0.26 | 2.60% | 9.86 | 10.32 | 80968 | 8218 | 1.96% |
| 2025-03-13 | 10.35 | 9.99 | -0.32 | -3.10% | 9.88 | 10.35 | 87509 | 8749 | 2.12% |
| 2025-03-12 | 10.42 | 10.31 | -0.10 | -0.96% | 10.26 | 10.44 | 53660 | 5537 | 1.30% |
| 2025-03-11 | 10.35 | 10.41 | -0.07 | -0.67% | 10.26 | 10.47 | 49792 | 5153 | 1.20% |
| 2025-03-10 | 10.60 | 10.48 | 0.13 | 1.26% | 10.42 | 10.83 | 75397 | 7995 | 1.82% |
| 2025-03-07 | 10.57 | 10.35 | -0.31 | -2.91% | 10.30 | 10.67 | 67363 | 7019 | 1.63% |
| 2025-03-06 | 10.53 | 10.66 | 0.28 | 2.70% | 10.40 | 10.74 | 79496 | 8441 | 1.92% |
| 2025-03-05 | 10.61 | 10.38 | -0.23 | -2.17% | 10.25 | 10.61 | 51828 | 5373 | 1.25% |
| 2025-03-04 | 10.41 | 10.61 | 0.24 | 2.31% | 10.30 | 10.62 | 56521 | 5938 | 1.37% |
| 2025-03-03 | 10.22 | 10.37 | 0.15 | 1.47% | 10.16 | 10.68 | 71262 | 7448 | 1.72% |
| 2025-02-28 | 10.59 | 10.22 | -0.40 | -3.77% | 10.17 | 10.75 | 104493 | 10883 | 2.53% |
| 2025-02-27 | 10.54 | 10.62 | 0.25 | 2.41% | 10.40 | 11.09 | 183599 | 19786 | 4.44% |
| 2025-02-26 | 10.46 | 10.37 | -0.04 | -0.38% | 10.26 | 10.48 | 85332 | 8818 | 2.06% |
| 2025-02-25 | 10.45 | 10.41 | -0.17 | -1.61% | 10.36 | 10.58 | 71968 | 7501 | 1.74% |
| 2025-02-24 | 10.92 | 10.58 | -0.30 | -2.76% | 10.43 | 10.92 | 122097 | 12902 | 2.95% |
| 2025-02-21 | 11.20 | 10.88 | -0.12 | -1.09% | 10.85 | 11.22 | 106083 | 11567 | 2.57% |
| 2025-02-20 | 10.86 | 11.00 | 0.10 | 0.92% | 10.85 | 11.24 | 72350 | 7979 | 1.75% |
| 2025-02-19 | 10.78 | 10.90 | 0.11 | 1.02% | 10.73 | 10.97 | 57364 | 6234 | 1.39% |
| 2025-02-18 | 11.18 | 10.79 | -0.50 | -4.43% | 10.73 | 11.35 | 129003 | 14179 | 3.12% |
| 2025-02-17 | 11.46 | 11.29 | -0.08 | -0.70% | 11.08 | 11.52 | 116548 | 13120 | 2.82% |
| 2025-02-14 | 10.53 | 11.37 | 0.79 | 7.47% | 10.53 | 11.52 | 266862 | 29983 | 6.45% |
| 2025-02-13 | 10.90 | 10.58 | -0.30 | -2.76% | 10.56 | 10.94 | 65005 | 6946 | 1.57% |
| 2025-02-12 | 10.79 | 10.88 | 0.09 | 0.83% | 10.71 | 10.98 | 78489 | 8523 | 1.90% |
| 2025-02-11 | 10.70 | 10.79 | 0.09 | 0.84% | 10.57 | 10.87 | 95854 | 10302 | 2.32% |
| 2025-02-10 | 10.21 | 10.70 | 0.56 | 5.52% | 10.19 | 10.99 | 154012 | 16386 | 3.73% |
| 2025-02-07 | 9.79 | 10.14 | 0.35 | 3.58% | 9.76 | 10.25 | 70929 | 7107 | 1.72% |
| 2025-02-06 | 9.83 | 9.79 | 0.01 | 0.10% | 9.65 | 9.83 | 40927 | 3981 | 0.99% |
| 2025-02-05 | 9.93 | 9.78 | -0.03 | -0.31% | 9.73 | 9.96 | 30915 | 3033 | 0.75% |
| 2025-01-27 | 9.58 | 9.81 | 0.31 | 3.26% | 9.53 | 10.08 | 64400 | 6338 | 1.56% |
| 2025-01-24 | 9.40 | 9.50 | 0.16 | 1.71% | 9.25 | 9.56 | 32166 | 3034 | 0.78% |
| 2025-01-23 | 9.42 | 9.34 | -0.04 | -0.43% | 9.34 | 9.57 | 42930 | 4064 | 1.04% |
| 2025-01-22 | 9.34 | 9.38 | 0.03 | 0.32% | 9.10 | 9.43 | 40742 | 3777 | 0.99% |
| 2025-01-21 | 9.51 | 9.35 | -0.08 | -0.85% | 9.26 | 9.52 | 30900 | 2883 | 0.75% |
| 2025-01-20 | 9.55 | 9.43 | -0.09 | -0.95% | 9.42 | 9.66 | 31823 | 3035 | 0.77% |
| 2025-01-17 | 9.36 | 9.52 | 0.13 | 1.38% | 9.22 | 9.56 | 35214 | 3310 | 0.85% |
| 2025-01-16 | 9.52 | 9.39 | -0.12 | -1.26% | 9.28 | 9.64 | 39714 | 3742 | 0.96% |
| 2025-01-15 | 9.65 | 9.51 | -0.13 | -1.35% | 9.48 | 9.68 | 27459 | 2624 | 0.66% |
| 2025-01-14 | 9.29 | 9.64 | 0.35 | 3.77% | 9.27 | 9.65 | 37731 | 3581 | 0.91% |
| 2025-01-13 | 9.16 | 9.29 | 0.14 | 1.53% | 9.03 | 9.32 | 26311 | 2428 | 0.64% |
| 2025-01-10 | 9.33 | 9.15 | -0.15 | -1.61% | 9.14 | 9.40 | 27770 | 2581 | 0.67% |
| 2025-01-09 | 9.19 | 9.30 | 0.04 | 0.43% | 9.17 | 9.43 | 32859 | 3055 | 0.79% |
| 2025-01-08 | 9.30 | 9.26 | -0.01 | -0.11% | 8.94 | 9.35 | 37515 | 3442 | 0.91% |
| 2025-01-07 | 8.97 | 9.27 | 0.30 | 3.34% | 8.89 | 9.34 | 47045 | 4285 | 1.14% |
| 2025-01-06 | 9.21 | 8.97 | -0.24 | -2.61% | 8.88 | 9.31 | 55680 | 5043 | 1.35% |
| 2025-01-03 | 9.52 | 9.21 | -0.38 | -3.96% | 9.10 | 9.67 | 107307 | 9979 | 2.60% |
| 2025-01-02 | 9.76 | 9.59 | -0.17 | -1.74% | 9.50 | 9.92 | 52610 | 5100 | 1.27% |
| 2024-12-31 | 10.08 | 9.76 | -0.26 | -2.59% | 9.71 | 10.08 | 50061 | 4943 | 1.21% |
| 2024-12-30 | 10.21 | 10.02 | -0.22 | -2.15% | 9.97 | 10.28 | 44968 | 4523 | 1.09% |
| 2024-12-27 | 10.48 | 10.24 | -0.21 | -2.01% | 10.23 | 10.48 | 36028 | 3729 | 0.87% |
| 2024-12-26 | 10.37 | 10.45 | 0.08 | 0.77% | 10.26 | 10.50 | 43113 | 4483 | 1.04% |