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 | 11.36 | 11.50 | -0.01 | -0.09% | 11.33 | 11.67 | 95094 | 10947 | 1.40% |
| 2025-04-02 | 11.51 | 11.51 | -0.01 | -0.09% | 11.31 | 11.74 | 100045 | 11499 | 1.47% |
| 2025-04-01 | 11.50 | 11.52 | 0.01 | 0.09% | 11.32 | 11.74 | 137596 | 15894 | 2.02% |
| 2025-03-31 | 11.37 | 11.51 | 0.14 | 1.23% | 11.11 | 11.58 | 186007 | 21212 | 2.73% |
| 2025-03-28 | 11.21 | 11.37 | 0.12 | 1.07% | 11.04 | 11.52 | 161885 | 18385 | 2.38% |
| 2025-03-27 | 10.98 | 11.25 | 0.26 | 2.37% | 10.86 | 11.50 | 142278 | 16028 | 2.09% |
| 2025-03-26 | 11.07 | 10.99 | -0.14 | -1.26% | 10.92 | 11.29 | 74243 | 8202 | 1.09% |
| 2025-03-25 | 10.99 | 11.13 | 0.16 | 1.46% | 10.83 | 11.23 | 97249 | 10761 | 1.43% |
| 2025-03-24 | 10.90 | 10.97 | 0.09 | 0.83% | 10.73 | 11.15 | 94328 | 10323 | 1.38% |
| 2025-03-21 | 10.90 | 10.88 | -0.08 | -0.73% | 10.75 | 10.99 | 102881 | 11200 | 1.55% |
| 2025-03-20 | 11.18 | 10.96 | -0.22 | -1.97% | 10.91 | 11.41 | 95905 | 10705 | 1.45% |
| 2025-03-19 | 11.16 | 11.18 | -0.05 | -0.45% | 11.10 | 11.36 | 80775 | 9064 | 1.22% |
| 2025-03-18 | 11.19 | 11.23 | -0.03 | -0.27% | 11.12 | 11.48 | 122073 | 13791 | 1.84% |
| 2025-03-17 | 10.68 | 11.26 | 0.72 | 6.83% | 10.51 | 11.38 | 251793 | 28035 | 3.80% |
| 2025-03-14 | 10.32 | 10.54 | 0.25 | 2.43% | 10.21 | 10.67 | 151861 | 15915 | 2.29% |
| 2025-03-13 | 10.35 | 10.29 | -0.06 | -0.58% | 10.20 | 10.52 | 133394 | 13792 | 2.01% |
| 2025-03-12 | 10.89 | 10.35 | -0.53 | -4.87% | 10.28 | 10.94 | 214594 | 22381 | 3.24% |
| 2025-03-11 | 10.88 | 10.88 | -0.23 | -2.07% | 10.78 | 11.16 | 115451 | 12603 | 1.74% |
| 2025-03-10 | 11.02 | 11.11 | 0.03 | 0.27% | 11.01 | 11.20 | 71337 | 7910 | 1.08% |
| 2025-03-07 | 11.24 | 11.08 | -0.23 | -2.03% | 10.93 | 11.26 | 104514 | 11561 | 1.58% |
| 2025-03-06 | 10.94 | 11.31 | 0.48 | 4.43% | 10.81 | 11.55 | 321383 | 36380 | 4.85% |
| 2025-03-05 | 10.73 | 10.83 | 0.15 | 1.40% | 10.51 | 10.91 | 78573 | 8423 | 1.19% |
| 2025-03-04 | 10.69 | 10.68 | 0.05 | 0.47% | 10.54 | 10.87 | 56693 | 6077 | 0.86% |
| 2025-03-03 | 10.64 | 10.63 | 0.08 | 0.76% | 10.48 | 10.84 | 73601 | 7882 | 1.11% |
| 2025-02-28 | 10.89 | 10.55 | -0.40 | -3.65% | 10.37 | 10.96 | 109761 | 11620 | 1.66% |
| 2025-02-27 | 11.04 | 10.95 | -0.09 | -0.82% | 10.70 | 11.06 | 73338 | 7962 | 1.11% |
| 2025-02-26 | 11.02 | 11.04 | 0.03 | 0.27% | 10.87 | 11.21 | 107791 | 11872 | 1.63% |
| 2025-02-25 | 11.11 | 11.01 | -0.29 | -2.57% | 10.92 | 11.25 | 116599 | 12925 | 1.76% |
| 2025-02-24 | 10.75 | 11.30 | 0.57 | 5.31% | 10.66 | 11.45 | 198540 | 22186 | 3.00% |
| 2025-02-21 | 10.78 | 10.73 | -0.03 | -0.28% | 10.61 | 10.86 | 96153 | 10319 | 1.45% |
| 2025-02-20 | 10.89 | 10.76 | -0.22 | -2.00% | 10.66 | 11.03 | 104568 | 11300 | 1.58% |
| 2025-02-19 | 9.76 | 10.98 | 1.19 | 12.16% | 9.76 | 11.15 | 217603 | 22833 | 3.28% |
| 2025-02-18 | 10.03 | 9.79 | -0.19 | -1.90% | 9.72 | 10.07 | 65291 | 6450 | 0.99% |
| 2025-02-17 | 10.18 | 9.98 | -0.18 | -1.77% | 9.97 | 10.27 | 79523 | 7992 | 1.20% |
| 2025-02-14 | 10.17 | 10.16 | -0.02 | -0.20% | 10.08 | 10.28 | 48796 | 4969 | 0.74% |
| 2025-02-13 | 10.40 | 10.18 | -0.32 | -3.05% | 10.13 | 10.49 | 72841 | 7460 | 1.10% |
| 2025-02-12 | 10.32 | 10.50 | 0.21 | 2.04% | 10.29 | 10.50 | 73637 | 7642 | 1.11% |
| 2025-02-11 | 10.59 | 10.29 | -0.28 | -2.65% | 10.18 | 10.59 | 71963 | 7412 | 1.09% |
| 2025-02-10 | 10.60 | 10.57 | -0.08 | -0.75% | 10.40 | 10.80 | 87514 | 9245 | 1.32% |
| 2025-02-07 | 10.25 | 10.65 | 0.40 | 3.90% | 10.04 | 10.78 | 147539 | 15407 | 2.23% |
| 2025-02-06 | 9.92 | 10.25 | 0.29 | 2.91% | 9.87 | 10.26 | 88247 | 8900 | 1.33% |
| 2025-02-05 | 10.02 | 9.96 | 0.10 | 1.01% | 9.84 | 10.10 | 43244 | 4314 | 0.65% |
| 2025-01-27 | 10.05 | 9.86 | -0.18 | -1.79% | 9.86 | 10.17 | 38542 | 3843 | 0.58% |
| 2025-01-24 | 9.76 | 10.04 | 0.28 | 2.87% | 9.73 | 10.06 | 49299 | 4913 | 0.74% |
| 2025-01-23 | 9.93 | 9.76 | -0.14 | -1.41% | 9.75 | 10.13 | 55948 | 5552 | 0.84% |
| 2025-01-22 | 10.07 | 9.90 | -0.08 | -0.80% | 9.82 | 10.07 | 40463 | 4012 | 0.61% |
| 2025-01-21 | 10.19 | 9.98 | -0.09 | -0.89% | 9.92 | 10.19 | 36577 | 3665 | 0.55% |
| 2025-01-20 | 10.18 | 10.07 | -0.04 | -0.40% | 10.02 | 10.25 | 48240 | 4880 | 0.73% |
| 2025-01-17 | 9.92 | 10.11 | 0.19 | 1.92% | 9.86 | 10.24 | 62536 | 6306 | 0.94% |
| 2025-01-16 | 9.87 | 9.92 | 0.08 | 0.81% | 9.82 | 10.17 | 54564 | 5448 | 0.82% |
| 2025-01-15 | 9.98 | 9.84 | -0.14 | -1.40% | 9.77 | 10.06 | 50259 | 4950 | 0.76% |
| 2025-01-14 | 9.77 | 9.98 | 0.30 | 3.10% | 9.68 | 10.09 | 72107 | 7175 | 1.09% |
| 2025-01-13 | 9.71 | 9.68 | -0.02 | -0.21% | 9.50 | 9.83 | 44002 | 4250 | 0.66% |
| 2025-01-10 | 9.71 | 9.70 | -0.11 | -1.12% | 9.68 | 10.29 | 94377 | 9493 | 1.42% |
| 2025-01-09 | 9.82 | 9.81 | -0.10 | -1.01% | 9.78 | 10.02 | 44853 | 4434 | 0.68% |
| 2025-01-08 | 9.91 | 9.91 | 0.01 | 0.10% | 9.61 | 10.09 | 75420 | 7409 | 1.14% |
| 2025-01-07 | 10.00 | 9.90 | -0.10 | -1.00% | 9.75 | 10.14 | 75234 | 7455 | 1.14% |
| 2025-01-06 | 9.65 | 10.00 | 0.37 | 3.84% | 9.53 | 10.12 | 108271 | 10657 | 1.63% |
| 2025-01-03 | 9.75 | 9.63 | -0.14 | -1.43% | 9.50 | 9.84 | 92523 | 8934 | 1.40% |
| 2025-01-02 | 10.07 | 9.77 | -0.30 | -2.98% | 9.65 | 10.21 | 86780 | 8572 | 1.52% |
| 2024-12-31 | 10.23 | 10.07 | -0.15 | -1.47% | 10.00 | 10.29 | 123081 | 12451 | 2.16% |
| 2024-12-30 | 10.63 | 10.22 | -0.33 | -3.13% | 10.17 | 10.67 | 100428 | 10359 | 1.76% |
| 2024-12-27 | 10.72 | 10.55 | -0.08 | -0.75% | 10.47 | 10.80 | 83375 | 8868 | 1.46% |
| 2024-12-26 | 10.84 | 10.63 | -0.22 | -2.03% | 10.59 | 11.02 | 136813 | 14783 | 2.40% |
| 2024-12-25 | 10.53 | 10.85 | 0.27 | 2.55% | 10.33 | 10.98 | 150326 | 16132 | 2.64% |