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 | 11.66 | 11.67 | -0.09 | -0.77% | 11.38 | 11.80 | 65136 | 7553 | 2.64% |
| 2025-04-02 | 11.80 | 11.76 | -0.09 | -0.76% | 11.73 | 12.00 | 59129 | 7000 | 2.39% |
| 2025-04-01 | 11.74 | 11.85 | 0.16 | 1.37% | 11.65 | 11.94 | 84513 | 9983 | 3.42% |
| 2025-03-31 | 11.61 | 11.69 | 0.25 | 2.19% | 11.08 | 11.99 | 153865 | 17851 | 6.23% |
| 2025-03-28 | 12.05 | 11.44 | 0.64 | 5.93% | 11.40 | 12.56 | 220001 | 26423 | 8.90% |
| 2025-03-27 | 10.97 | 10.80 | -0.15 | -1.37% | 10.62 | 10.97 | 32730 | 3532 | 1.32% |
| 2025-03-26 | 10.94 | 10.95 | 0.02 | 0.18% | 10.77 | 11.15 | 33623 | 3705 | 1.36% |
| 2025-03-25 | 10.85 | 10.93 | 0.11 | 1.02% | 10.77 | 11.09 | 48090 | 5273 | 1.95% |
| 2025-03-24 | 11.22 | 10.82 | -0.35 | -3.13% | 10.60 | 11.32 | 50292 | 5512 | 2.04% |
| 2025-03-21 | 11.58 | 11.17 | -0.42 | -3.62% | 11.05 | 11.59 | 53519 | 6014 | 2.17% |
| 2025-03-20 | 11.77 | 11.59 | -0.19 | -1.61% | 11.48 | 11.77 | 41662 | 4837 | 1.69% |
| 2025-03-19 | 11.82 | 11.78 | -0.06 | -0.51% | 11.58 | 11.93 | 43080 | 5065 | 1.74% |
| 2025-03-18 | 11.48 | 11.84 | 0.38 | 3.32% | 11.48 | 12.10 | 72328 | 8556 | 2.93% |
| 2025-03-17 | 11.31 | 11.46 | 0.23 | 2.05% | 11.27 | 11.53 | 40754 | 4642 | 1.65% |
| 2025-03-14 | 11.43 | 11.23 | -0.06 | -0.53% | 10.95 | 11.43 | 43120 | 4800 | 1.75% |
| 2025-03-13 | 11.49 | 11.29 | -0.20 | -1.74% | 11.13 | 11.53 | 37265 | 4204 | 1.51% |
| 2025-03-12 | 11.24 | 11.49 | 0.31 | 2.77% | 11.04 | 11.65 | 57106 | 6543 | 2.31% |
| 2025-03-11 | 11.11 | 11.18 | 0.06 | 0.54% | 10.92 | 11.22 | 34363 | 3797 | 1.39% |
| 2025-03-10 | 11.15 | 11.12 | -0.01 | -0.09% | 10.96 | 11.21 | 31858 | 3533 | 1.29% |
| 2025-03-07 | 11.21 | 11.13 | -0.08 | -0.71% | 11.00 | 11.29 | 41463 | 4622 | 1.68% |
| 2025-03-06 | 10.97 | 11.21 | 0.29 | 2.66% | 10.88 | 11.29 | 45610 | 5097 | 1.85% |
| 2025-03-05 | 10.94 | 10.92 | -0.01 | -0.09% | 10.72 | 10.99 | 26956 | 2922 | 1.09% |
| 2025-03-04 | 10.67 | 10.93 | 0.24 | 2.25% | 10.60 | 10.93 | 28881 | 3127 | 1.17% |
| 2025-03-03 | 10.80 | 10.69 | 0.07 | 0.66% | 10.50 | 10.94 | 47424 | 5089 | 1.92% |
| 2025-02-28 | 10.99 | 10.62 | -0.48 | -4.32% | 10.57 | 11.08 | 61766 | 6630 | 2.50% |
| 2025-02-27 | 11.40 | 11.10 | 0.10 | 0.91% | 10.87 | 11.68 | 86889 | 9719 | 3.52% |
| 2025-02-26 | 10.67 | 11.00 | 0.33 | 3.09% | 10.61 | 11.15 | 60019 | 6559 | 2.43% |
| 2025-02-25 | 10.65 | 10.67 | -0.12 | -1.11% | 10.60 | 10.78 | 36225 | 3864 | 1.47% |
| 2025-02-24 | 10.63 | 10.79 | 0.15 | 1.41% | 10.38 | 10.96 | 62445 | 6697 | 2.53% |
| 2025-02-21 | 10.56 | 10.64 | 0.08 | 0.76% | 10.48 | 10.76 | 50189 | 5330 | 2.03% |
| 2025-02-20 | 10.39 | 10.56 | 0.21 | 2.03% | 10.26 | 10.56 | 36078 | 3757 | 1.46% |
| 2025-02-19 | 10.11 | 10.35 | 0.20 | 1.97% | 10.07 | 10.38 | 30632 | 3149 | 1.24% |
| 2025-02-18 | 10.45 | 10.15 | -0.29 | -2.78% | 10.10 | 10.64 | 44755 | 4627 | 1.81% |
| 2025-02-17 | 10.20 | 10.44 | 0.34 | 3.37% | 10.12 | 10.73 | 50450 | 5265 | 2.04% |
| 2025-02-14 | 10.08 | 10.10 | -0.03 | -0.30% | 10.03 | 10.21 | 26572 | 2688 | 1.08% |
| 2025-02-13 | 10.56 | 10.13 | -0.43 | -4.07% | 10.13 | 10.60 | 51295 | 5273 | 2.08% |
| 2025-02-12 | 10.42 | 10.56 | 0.16 | 1.54% | 10.40 | 10.69 | 42707 | 4506 | 1.73% |
| 2025-02-11 | 10.48 | 10.40 | -0.06 | -0.57% | 10.33 | 10.55 | 34999 | 3644 | 1.42% |
| 2025-02-10 | 10.31 | 10.46 | 0.14 | 1.36% | 10.14 | 10.52 | 48682 | 5053 | 1.97% |
| 2025-02-07 | 10.27 | 10.32 | -0.02 | -0.19% | 10.25 | 10.45 | 43219 | 4477 | 1.75% |
| 2025-02-06 | 10.12 | 10.34 | 0.12 | 1.17% | 10.02 | 10.34 | 40728 | 4155 | 1.65% |
| 2025-02-05 | 10.14 | 10.22 | 0.12 | 1.19% | 10.08 | 10.26 | 30743 | 3129 | 1.24% |
| 2025-01-27 | 10.36 | 10.10 | -0.26 | -2.51% | 10.07 | 10.54 | 38610 | 3950 | 1.56% |
| 2025-01-24 | 10.15 | 10.36 | 0.20 | 1.97% | 10.15 | 10.55 | 36161 | 3748 | 1.46% |
| 2025-01-23 | 10.59 | 10.16 | 0.01 | 0.10% | 10.16 | 10.78 | 60667 | 6276 | 2.46% |
| 2025-01-22 | 10.25 | 10.15 | -0.17 | -1.65% | 10.04 | 10.35 | 32078 | 3257 | 1.30% |
| 2025-01-21 | 10.41 | 10.32 | -0.10 | -0.96% | 10.13 | 10.61 | 48114 | 4965 | 1.95% |
| 2025-01-20 | 10.67 | 10.42 | -0.24 | -2.25% | 10.39 | 10.87 | 71472 | 7560 | 2.89% |
| 2025-01-17 | 10.09 | 10.66 | 0.54 | 5.34% | 10.02 | 10.68 | 69423 | 7249 | 2.81% |
| 2025-01-16 | 10.02 | 10.12 | 0.09 | 0.90% | 9.98 | 10.35 | 42023 | 4258 | 1.70% |
| 2025-01-15 | 9.95 | 10.03 | 0.16 | 1.62% | 9.80 | 10.35 | 73876 | 7467 | 2.99% |
| 2025-01-14 | 9.52 | 9.87 | 0.33 | 3.46% | 9.50 | 9.87 | 39765 | 3881 | 1.61% |
| 2025-01-13 | 9.36 | 9.54 | 0.18 | 1.92% | 9.02 | 9.60 | 28309 | 2640 | 1.15% |
| 2025-01-10 | 9.80 | 9.36 | -0.41 | -4.20% | 9.33 | 9.82 | 25155 | 2413 | 1.02% |
| 2025-01-09 | 9.75 | 9.77 | 0.11 | 1.14% | 9.48 | 9.90 | 34979 | 3415 | 1.42% |
| 2025-01-08 | 9.49 | 9.66 | 0.14 | 1.47% | 9.24 | 9.76 | 40009 | 3808 | 1.62% |
| 2025-01-07 | 9.10 | 9.52 | 0.49 | 5.43% | 8.97 | 9.55 | 28514 | 2655 | 1.15% |
| 2025-01-06 | 9.18 | 9.03 | -0.17 | -1.85% | 8.60 | 9.24 | 29025 | 2611 | 1.17% |
| 2025-01-03 | 9.99 | 9.20 | -0.65 | -6.60% | 9.11 | 10.07 | 54414 | 5192 | 2.20% |
| 2025-01-02 | 9.71 | 9.85 | 0.12 | 1.23% | 9.56 | 10.20 | 62763 | 6195 | 2.54% |
| 2024-12-31 | 9.84 | 9.73 | -0.11 | -1.12% | 9.71 | 9.93 | 46610 | 4569 | 1.89% |
| 2024-12-30 | 9.81 | 9.84 | 0.04 | 0.41% | 9.50 | 9.95 | 57450 | 5609 | 2.33% |
| 2024-12-27 | 9.45 | 9.80 | 0.46 | 4.93% | 9.35 | 9.80 | 61527 | 5948 | 2.49% |
| 2024-12-26 | 9.15 | 9.34 | 0.24 | 2.64% | 9.04 | 9.41 | 37221 | 3473 | 1.51% |
| 2024-12-25 | 9.19 | 9.10 | -0.13 | -1.41% | 8.97 | 9.27 | 29858 | 2717 | 1.21% |