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 | 11.64 | 11.57 | -0.21 | -1.78% | 11.48 | 12.04 | 39251 | 4598 | 1.67% |
| 2025-04-02 | 11.85 | 11.78 | -0.20 | -1.67% | 11.71 | 12.08 | 37515 | 4468 | 1.60% |
| 2025-04-01 | 11.29 | 11.98 | 0.75 | 6.68% | 11.27 | 12.12 | 77637 | 9203 | 3.31% |
| 2025-03-31 | 11.65 | 11.23 | -0.35 | -3.02% | 11.09 | 11.65 | 47240 | 5337 | 2.01% |
| 2025-03-28 | 11.92 | 11.58 | -0.40 | -3.34% | 11.37 | 12.05 | 83232 | 9717 | 3.55% |
| 2025-03-27 | 11.93 | 11.98 | 0.01 | 0.08% | 11.62 | 12.11 | 81849 | 9763 | 3.49% |
| 2025-03-26 | 11.29 | 11.97 | 0.63 | 5.56% | 11.28 | 12.33 | 146175 | 17478 | 6.23% |
| 2025-03-25 | 11.50 | 11.34 | -0.29 | -2.49% | 11.26 | 12.05 | 100726 | 11696 | 4.29% |
| 2025-03-24 | 10.95 | 11.63 | 0.72 | 6.60% | 10.88 | 11.65 | 131543 | 14988 | 5.61% |
| 2025-03-21 | 10.79 | 10.91 | 0.04 | 0.37% | 10.62 | 11.00 | 63359 | 6843 | 2.70% |
| 2025-03-20 | 10.94 | 10.87 | -0.05 | -0.46% | 10.80 | 11.08 | 59969 | 6538 | 2.56% |
| 2025-03-19 | 10.61 | 10.92 | 0.34 | 3.21% | 10.53 | 11.20 | 98306 | 10652 | 4.19% |
| 2025-03-18 | 10.48 | 10.58 | 0.13 | 1.24% | 10.40 | 10.62 | 42959 | 4534 | 1.83% |
| 2025-03-17 | 10.49 | 10.45 | -0.01 | -0.10% | 10.37 | 10.51 | 24545 | 2561 | 1.05% |
| 2025-03-14 | 10.20 | 10.46 | 0.21 | 2.05% | 10.20 | 10.46 | 42288 | 4387 | 1.80% |
| 2025-03-13 | 10.36 | 10.25 | -0.11 | -1.06% | 10.20 | 10.40 | 23529 | 2417 | 1.00% |
| 2025-03-12 | 10.41 | 10.36 | -0.03 | -0.29% | 10.26 | 10.44 | 31254 | 3235 | 1.33% |
| 2025-03-11 | 10.41 | 10.39 | -0.08 | -0.76% | 10.26 | 10.41 | 27209 | 2810 | 1.16% |
| 2025-03-10 | 10.42 | 10.47 | 0.09 | 0.87% | 10.39 | 10.57 | 33468 | 3511 | 1.43% |
| 2025-03-07 | 10.64 | 10.38 | -0.26 | -2.44% | 10.32 | 10.70 | 47036 | 4901 | 2.01% |
| 2025-03-06 | 10.53 | 10.64 | 0.11 | 1.04% | 10.45 | 10.72 | 43885 | 4669 | 1.87% |
| 2025-03-05 | 10.58 | 10.53 | -0.07 | -0.66% | 10.30 | 10.59 | 40018 | 4175 | 1.71% |
| 2025-03-04 | 10.54 | 10.60 | 0.18 | 1.73% | 10.37 | 10.67 | 37532 | 3956 | 1.60% |
| 2025-03-03 | 10.28 | 10.42 | 0.15 | 1.46% | 10.21 | 10.58 | 36910 | 3858 | 1.57% |
| 2025-02-28 | 10.57 | 10.27 | -0.35 | -3.30% | 10.20 | 10.72 | 51222 | 5345 | 2.18% |
| 2025-02-27 | 10.56 | 10.62 | 0.07 | 0.66% | 10.37 | 10.68 | 43039 | 4534 | 1.81% |
| 2025-02-26 | 10.38 | 10.55 | 0.16 | 1.54% | 10.35 | 10.56 | 37374 | 3911 | 1.57% |
| 2025-02-25 | 10.41 | 10.39 | -0.11 | -1.05% | 10.33 | 10.57 | 26585 | 2778 | 1.12% |
| 2025-02-24 | 10.59 | 10.50 | -0.15 | -1.41% | 10.36 | 10.63 | 50548 | 5281 | 2.13% |
| 2025-02-21 | 10.68 | 10.65 | 0.04 | 0.38% | 10.33 | 10.72 | 42819 | 4510 | 1.80% |
| 2025-02-20 | 10.24 | 10.61 | 0.32 | 3.11% | 10.24 | 10.70 | 45510 | 4812 | 1.91% |
| 2025-02-19 | 10.18 | 10.29 | 0.15 | 1.48% | 10.06 | 10.38 | 32208 | 3292 | 1.35% |
| 2025-02-18 | 10.48 | 10.14 | -0.38 | -3.61% | 10.11 | 10.52 | 49822 | 5140 | 2.10% |
| 2025-02-17 | 10.38 | 10.52 | 0.19 | 1.84% | 10.34 | 10.76 | 62352 | 6572 | 2.62% |
| 2025-02-14 | 10.06 | 10.33 | 0.28 | 2.79% | 9.99 | 10.55 | 74916 | 7712 | 3.15% |
| 2025-02-13 | 10.20 | 10.05 | -0.35 | -3.37% | 9.95 | 10.25 | 67690 | 6818 | 2.85% |
| 2025-02-12 | 10.68 | 10.40 | -0.29 | -2.71% | 10.26 | 10.70 | 76753 | 7955 | 3.23% |
| 2025-02-11 | 10.96 | 10.69 | -0.25 | -2.29% | 10.58 | 10.96 | 27762 | 2966 | 1.17% |
| 2025-02-10 | 10.36 | 10.94 | 0.58 | 5.60% | 10.34 | 11.05 | 46248 | 4962 | 1.95% |
| 2025-02-07 | 10.29 | 10.36 | 0.07 | 0.68% | 10.25 | 10.51 | 27213 | 2822 | 1.14% |
| 2025-02-06 | 10.15 | 10.29 | 0.12 | 1.18% | 10.03 | 10.33 | 27237 | 2781 | 1.15% |
| 2025-02-05 | 9.95 | 10.17 | 0.24 | 2.42% | 9.95 | 10.32 | 24797 | 2521 | 1.04% |
| 2025-01-27 | 10.10 | 9.93 | -0.17 | -1.68% | 9.92 | 10.30 | 22107 | 2234 | 0.93% |
| 2025-01-24 | 10.01 | 10.10 | 0.03 | 0.30% | 9.83 | 10.14 | 19100 | 1913 | 0.80% |
| 2025-01-23 | 10.25 | 10.07 | -0.06 | -0.59% | 10.07 | 10.37 | 27036 | 2763 | 1.14% |
| 2025-01-22 | 10.82 | 10.13 | -0.79 | -7.23% | 10.11 | 10.88 | 47840 | 4957 | 2.01% |
| 2025-01-21 | 10.63 | 10.92 | 0.46 | 4.40% | 10.62 | 11.32 | 57281 | 6277 | 2.41% |
| 2025-01-20 | 10.30 | 10.46 | 0.26 | 2.55% | 10.22 | 10.63 | 26363 | 2744 | 1.11% |
| 2025-01-17 | 10.35 | 10.20 | -0.10 | -0.97% | 10.16 | 10.35 | 14814 | 1514 | 0.62% |
| 2025-01-16 | 10.42 | 10.30 | -0.04 | -0.39% | 10.21 | 10.48 | 13999 | 1449 | 0.59% |
| 2025-01-15 | 10.55 | 10.34 | -0.09 | -0.86% | 10.30 | 10.55 | 16236 | 1683 | 0.68% |
| 2025-01-14 | 10.18 | 10.43 | 0.29 | 2.86% | 10.17 | 10.46 | 21081 | 2179 | 0.89% |
| 2025-01-13 | 9.84 | 10.14 | 0.27 | 2.74% | 9.75 | 10.16 | 19209 | 1916 | 0.81% |
| 2025-01-10 | 10.20 | 9.87 | -0.33 | -3.24% | 9.86 | 10.29 | 19416 | 1953 | 0.82% |
| 2025-01-09 | 10.36 | 10.20 | -0.18 | -1.73% | 10.20 | 10.43 | 18128 | 1864 | 0.76% |
| 2025-01-08 | 10.40 | 10.38 | 0.02 | 0.19% | 10.10 | 10.45 | 21996 | 2271 | 0.93% |
| 2025-01-07 | 10.59 | 10.36 | -0.23 | -2.17% | 10.08 | 10.63 | 27397 | 2825 | 1.15% |
| 2025-01-06 | 10.58 | 10.59 | -0.14 | -1.30% | 10.57 | 11.01 | 13796 | 1484 | 0.58% |
| 2025-01-03 | 10.81 | 10.73 | -0.03 | -0.28% | 10.68 | 11.04 | 16110 | 1754 | 0.68% |
| 2025-01-02 | 11.28 | 10.76 | -0.40 | -3.58% | 10.71 | 11.28 | 16668 | 1827 | 0.71% |
| 2024-12-31 | 11.48 | 11.16 | -0.31 | -2.70% | 11.12 | 11.48 | 17381 | 1961 | 0.74% |
| 2024-12-30 | 11.54 | 11.47 | -0.05 | -0.43% | 11.22 | 11.54 | 13483 | 1538 | 0.58% |
| 2024-12-27 | 11.25 | 11.52 | 0.22 | 1.95% | 11.18 | 11.56 | 23740 | 2715 | 1.01% |
| 2024-12-26 | 11.33 | 11.30 | -0.13 | -1.14% | 11.20 | 11.52 | 20010 | 2272 | 0.85% |
| 2024-12-25 | 11.79 | 11.43 | -0.27 | -2.31% | 11.35 | 11.90 | 12954 | 1498 | 0.55% |