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 | 10.96 | 11.15 | 0.03 | 0.27% | 10.94 | 11.31 | 58291 | 6514 | 4.10% |
| 2025-04-02 | 11.14 | 11.12 | -0.03 | -0.27% | 11.00 | 11.27 | 60663 | 6755 | 4.26% |
| 2025-04-01 | 10.59 | 11.15 | 0.60 | 5.69% | 10.59 | 11.22 | 98562 | 10943 | 6.93% |
| 2025-03-31 | 10.84 | 10.55 | -0.20 | -1.86% | 10.40 | 10.84 | 45472 | 4811 | 3.20% |
| 2025-03-28 | 10.62 | 10.75 | 0.06 | 0.56% | 10.61 | 11.22 | 77537 | 8489 | 5.45% |
| 2025-03-27 | 10.60 | 10.69 | 0.16 | 1.52% | 10.30 | 10.75 | 35564 | 3761 | 2.50% |
| 2025-03-26 | 10.30 | 10.53 | 0.23 | 2.23% | 10.28 | 10.64 | 27167 | 2860 | 1.91% |
| 2025-03-25 | 10.22 | 10.30 | 0.03 | 0.29% | 10.12 | 10.32 | 19305 | 1977 | 1.36% |
| 2025-03-24 | 10.42 | 10.27 | -0.17 | -1.63% | 10.12 | 10.52 | 27066 | 2793 | 1.90% |
| 2025-03-21 | 10.57 | 10.44 | -0.14 | -1.32% | 10.42 | 10.68 | 26049 | 2738 | 1.83% |
| 2025-03-20 | 10.71 | 10.58 | -0.13 | -1.21% | 10.56 | 10.72 | 25327 | 2686 | 1.78% |
| 2025-03-19 | 10.71 | 10.71 | -0.04 | -0.37% | 10.68 | 10.92 | 29987 | 3228 | 2.11% |
| 2025-03-18 | 10.70 | 10.75 | 0.13 | 1.22% | 10.56 | 10.91 | 35845 | 3860 | 2.52% |
| 2025-03-17 | 10.61 | 10.62 | 0.05 | 0.47% | 10.56 | 10.67 | 26094 | 2771 | 1.83% |
| 2025-03-14 | 10.36 | 10.57 | 0.22 | 2.13% | 10.28 | 10.59 | 40602 | 4252 | 2.85% |
| 2025-03-13 | 10.37 | 10.35 | -0.02 | -0.19% | 10.23 | 10.43 | 28759 | 2963 | 2.02% |
| 2025-03-12 | 10.49 | 10.37 | -0.08 | -0.77% | 10.32 | 10.49 | 30159 | 3132 | 2.12% |
| 2025-03-11 | 10.50 | 10.45 | -0.10 | -0.95% | 10.36 | 10.52 | 28384 | 2962 | 1.99% |
| 2025-03-10 | 10.45 | 10.55 | 0.09 | 0.86% | 10.45 | 10.79 | 34133 | 3620 | 2.40% |
| 2025-03-07 | 10.68 | 10.46 | -0.23 | -2.15% | 10.41 | 10.70 | 37957 | 4000 | 2.67% |
| 2025-03-06 | 10.50 | 10.69 | 0.17 | 1.62% | 10.46 | 10.72 | 42466 | 4521 | 2.98% |
| 2025-03-05 | 10.73 | 10.52 | -0.24 | -2.23% | 10.41 | 10.80 | 43225 | 4547 | 3.04% |
| 2025-03-04 | 10.78 | 10.76 | 0.08 | 0.75% | 10.61 | 10.78 | 29014 | 3106 | 2.04% |
| 2025-03-03 | 10.65 | 10.68 | 0.13 | 1.23% | 10.54 | 10.92 | 41270 | 4446 | 2.90% |
| 2025-02-28 | 11.00 | 10.55 | -0.50 | -4.52% | 10.52 | 11.05 | 61612 | 6616 | 4.33% |
| 2025-02-27 | 10.87 | 11.05 | 0.37 | 3.46% | 10.70 | 11.15 | 96143 | 10517 | 6.76% |
| 2025-02-26 | 10.58 | 10.68 | 0.08 | 0.75% | 10.58 | 10.69 | 28796 | 3062 | 2.02% |
| 2025-02-25 | 10.61 | 10.60 | -0.08 | -0.75% | 10.52 | 10.71 | 25008 | 2659 | 1.76% |
| 2025-02-24 | 10.74 | 10.68 | -0.11 | -1.02% | 10.60 | 10.82 | 35368 | 3788 | 2.49% |
| 2025-02-21 | 10.82 | 10.79 | -0.03 | -0.28% | 10.57 | 10.92 | 47493 | 5095 | 3.34% |
| 2025-02-20 | 10.68 | 10.82 | 0.10 | 0.93% | 10.55 | 10.99 | 55775 | 6008 | 3.92% |
| 2025-02-19 | 10.53 | 10.72 | 0.19 | 1.80% | 10.48 | 10.85 | 43126 | 4606 | 3.03% |
| 2025-02-18 | 11.05 | 10.53 | -0.32 | -2.95% | 10.48 | 11.06 | 41612 | 4456 | 2.92% |
| 2025-02-17 | 10.80 | 10.85 | 0.18 | 1.69% | 10.71 | 11.09 | 73590 | 8006 | 5.17% |
| 2025-02-14 | 10.28 | 10.67 | 0.42 | 4.10% | 10.28 | 10.88 | 85223 | 9082 | 5.99% |
| 2025-02-13 | 10.38 | 10.25 | -0.15 | -1.44% | 10.21 | 10.46 | 28324 | 2920 | 1.99% |
| 2025-02-12 | 10.45 | 10.40 | -0.06 | -0.57% | 10.33 | 10.48 | 32400 | 3367 | 2.28% |
| 2025-02-11 | 10.63 | 10.46 | -0.15 | -1.41% | 10.38 | 10.63 | 32211 | 3359 | 2.26% |
| 2025-02-10 | 10.42 | 10.61 | 0.15 | 1.43% | 10.40 | 10.65 | 40965 | 4324 | 2.88% |
| 2025-02-07 | 10.31 | 10.46 | 0.09 | 0.87% | 10.31 | 10.56 | 39190 | 4087 | 2.75% |
| 2025-02-06 | 10.20 | 10.37 | 0.18 | 1.77% | 10.15 | 10.37 | 28806 | 2962 | 2.02% |
| 2025-02-05 | 10.25 | 10.19 | 0.02 | 0.20% | 10.14 | 10.30 | 21676 | 2207 | 1.52% |
| 2025-01-27 | 10.12 | 10.17 | -0.01 | -0.10% | 10.12 | 10.42 | 22954 | 2358 | 1.61% |
| 2025-01-24 | 10.10 | 10.18 | 0.08 | 0.79% | 9.96 | 10.25 | 29365 | 2972 | 2.06% |
| 2025-01-23 | 10.23 | 10.10 | 0.01 | 0.10% | 10.10 | 10.44 | 38103 | 3906 | 2.68% |
| 2025-01-22 | 10.13 | 10.09 | -0.16 | -1.56% | 10.04 | 10.26 | 17860 | 1807 | 1.25% |
| 2025-01-21 | 10.16 | 10.25 | 0.11 | 1.08% | 10.01 | 10.29 | 26161 | 2658 | 1.84% |
| 2025-01-20 | 9.85 | 10.14 | 0.22 | 2.22% | 9.85 | 10.14 | 31166 | 3139 | 2.19% |
| 2025-01-17 | 9.88 | 9.92 | 0.05 | 0.51% | 9.75 | 9.95 | 16958 | 1670 | 1.19% |
| 2025-01-16 | 9.91 | 9.87 | -0.08 | -0.80% | 9.85 | 10.08 | 19137 | 1906 | 1.34% |
| 2025-01-15 | 10.10 | 9.95 | -0.09 | -0.90% | 9.90 | 10.12 | 15764 | 1568 | 1.11% |
| 2025-01-14 | 9.71 | 10.04 | 0.34 | 3.51% | 9.62 | 10.06 | 25931 | 2578 | 1.82% |
| 2025-01-13 | 9.50 | 9.70 | -0.01 | -0.10% | 9.41 | 9.72 | 18517 | 1771 | 1.30% |
| 2025-01-10 | 9.95 | 9.71 | -0.20 | -2.02% | 9.70 | 9.96 | 18137 | 1778 | 1.27% |
| 2025-01-09 | 9.91 | 9.91 | 0.00 | 0.00% | 9.78 | 10.06 | 17231 | 1710 | 1.21% |
| 2025-01-08 | 9.93 | 9.91 | -0.09 | -0.90% | 9.67 | 10.12 | 25701 | 2546 | 1.81% |
| 2025-01-07 | 9.75 | 10.00 | 0.18 | 1.83% | 9.75 | 10.00 | 29395 | 2897 | 2.07% |
| 2025-01-06 | 9.71 | 9.82 | 0.22 | 2.29% | 9.50 | 9.97 | 36054 | 3532 | 2.53% |
| 2025-01-03 | 9.86 | 9.60 | -0.21 | -2.14% | 9.57 | 10.03 | 29035 | 2849 | 2.04% |
| 2025-01-02 | 10.13 | 9.81 | -0.25 | -2.49% | 9.73 | 10.20 | 24825 | 2475 | 1.74% |
| 2024-12-31 | 10.39 | 10.06 | -0.34 | -3.27% | 10.00 | 10.47 | 32112 | 3281 | 2.26% |
| 2024-12-30 | 10.46 | 10.40 | -0.17 | -1.61% | 10.31 | 10.56 | 19292 | 2011 | 1.36% |
| 2024-12-27 | 10.50 | 10.57 | 0.15 | 1.44% | 10.38 | 10.67 | 24132 | 2552 | 1.70% |
| 2024-12-26 | 10.29 | 10.42 | 0.05 | 0.48% | 10.28 | 10.49 | 17770 | 1853 | 1.25% |
| 2024-12-25 | 10.80 | 10.37 | -0.32 | -2.99% | 10.30 | 10.89 | 29221 | 3062 | 2.05% |