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 | 10.05 | 10.00 | -0.13 | -1.28% | 9.90 | 10.17 | 66107 | 6630 | 1.32% |
| 2025-04-02 | 10.09 | 10.13 | 0.04 | 0.40% | 10.03 | 10.16 | 51989 | 5249 | 1.04% |
| 2025-04-01 | 10.16 | 10.09 | -0.03 | -0.30% | 10.05 | 10.25 | 77640 | 7870 | 1.55% |
| 2025-03-31 | 10.35 | 10.12 | -0.33 | -3.16% | 9.98 | 10.39 | 116325 | 11765 | 2.33% |
| 2025-03-28 | 10.46 | 10.45 | 0.01 | 0.10% | 10.41 | 10.89 | 132340 | 14053 | 2.65% |
| 2025-03-27 | 10.37 | 10.44 | 0.04 | 0.38% | 10.14 | 10.68 | 114746 | 11918 | 2.29% |
| 2025-03-26 | 10.47 | 10.40 | -0.03 | -0.29% | 10.39 | 10.63 | 76308 | 8004 | 1.53% |
| 2025-03-25 | 10.65 | 10.43 | -0.26 | -2.43% | 10.39 | 10.67 | 92490 | 9710 | 1.85% |
| 2025-03-24 | 10.88 | 10.69 | -0.19 | -1.75% | 10.37 | 10.95 | 136068 | 14530 | 2.72% |
| 2025-03-21 | 11.30 | 10.88 | -0.54 | -4.73% | 10.88 | 11.35 | 190090 | 20982 | 3.80% |
| 2025-03-20 | 11.51 | 11.42 | -0.10 | -0.87% | 11.35 | 11.89 | 183044 | 21380 | 3.66% |
| 2025-03-19 | 11.65 | 11.52 | -0.13 | -1.12% | 11.41 | 11.78 | 144906 | 16700 | 2.90% |
| 2025-03-18 | 11.93 | 11.65 | -0.19 | -1.60% | 11.57 | 11.97 | 180650 | 21195 | 3.61% |
| 2025-03-17 | 11.71 | 11.84 | 0.29 | 2.51% | 11.70 | 12.26 | 292759 | 35205 | 5.86% |
| 2025-03-14 | 11.41 | 11.55 | 0.04 | 0.35% | 11.00 | 11.65 | 233953 | 26505 | 4.68% |
| 2025-03-13 | 11.61 | 11.51 | -0.08 | -0.69% | 11.30 | 11.90 | 248293 | 28727 | 4.97% |
| 2025-03-12 | 11.32 | 11.59 | 0.31 | 2.75% | 11.26 | 12.02 | 318495 | 37303 | 6.37% |
| 2025-03-11 | 11.20 | 11.28 | -0.18 | -1.57% | 11.05 | 11.32 | 171064 | 19120 | 3.42% |
| 2025-03-10 | 11.06 | 11.46 | 0.49 | 4.47% | 10.91 | 11.88 | 291506 | 33474 | 5.83% |
| 2025-03-07 | 11.21 | 10.97 | -0.28 | -2.49% | 10.84 | 11.33 | 159945 | 17717 | 3.20% |
| 2025-03-06 | 10.70 | 11.25 | 0.65 | 6.13% | 10.68 | 11.55 | 264851 | 29567 | 5.30% |
| 2025-03-05 | 10.58 | 10.60 | -0.01 | -0.09% | 10.34 | 10.70 | 116711 | 12279 | 2.33% |
| 2025-03-04 | 10.32 | 10.61 | 0.16 | 1.53% | 10.32 | 10.63 | 102263 | 10747 | 2.05% |
| 2025-03-03 | 10.52 | 10.45 | 0.03 | 0.29% | 10.23 | 10.72 | 132103 | 13870 | 2.64% |
| 2025-02-28 | 11.18 | 10.42 | -0.86 | -7.62% | 10.38 | 11.23 | 202880 | 21737 | 4.06% |
| 2025-02-27 | 11.53 | 11.28 | -0.26 | -2.25% | 11.02 | 11.60 | 187427 | 21135 | 3.75% |
| 2025-02-26 | 11.70 | 11.54 | -0.04 | -0.35% | 11.41 | 11.78 | 187313 | 21619 | 3.75% |
| 2025-02-25 | 11.29 | 11.58 | 0.13 | 1.14% | 11.16 | 11.79 | 223324 | 25791 | 4.47% |
| 2025-02-24 | 11.51 | 11.45 | -0.06 | -0.52% | 11.20 | 11.54 | 163467 | 18553 | 3.27% |
| 2025-02-21 | 11.30 | 11.51 | 0.24 | 2.13% | 11.10 | 11.56 | 201262 | 22883 | 4.03% |
| 2025-02-20 | 11.23 | 11.27 | 0.05 | 0.45% | 11.09 | 11.48 | 151003 | 17007 | 3.02% |
| 2025-02-19 | 10.96 | 11.22 | 0.29 | 2.65% | 10.87 | 11.30 | 137131 | 15306 | 2.74% |
| 2025-02-18 | 11.65 | 10.93 | -0.73 | -6.26% | 10.88 | 11.70 | 235234 | 26445 | 4.70% |
| 2025-02-17 | 11.77 | 11.66 | 0.03 | 0.26% | 11.53 | 11.93 | 206486 | 24216 | 4.13% |
| 2025-02-14 | 11.54 | 11.63 | 0.03 | 0.26% | 11.33 | 11.79 | 209972 | 24326 | 4.20% |
| 2025-02-13 | 12.00 | 11.60 | -0.29 | -2.44% | 11.51 | 12.00 | 199613 | 23312 | 3.99% |
| 2025-02-12 | 11.59 | 11.89 | 0.24 | 2.06% | 11.53 | 11.95 | 230847 | 27285 | 4.62% |
| 2025-02-11 | 11.71 | 11.65 | 0.00 | 0.00% | 11.43 | 11.98 | 291867 | 34013 | 5.84% |
| 2025-02-10 | 11.50 | 11.65 | 0.55 | 4.95% | 11.21 | 11.68 | 297297 | 34186 | 5.95% |
| 2025-02-07 | 10.70 | 11.10 | 0.39 | 3.64% | 10.65 | 11.44 | 270931 | 29935 | 5.42% |
| 2025-02-06 | 10.20 | 10.71 | 0.46 | 4.49% | 10.08 | 10.85 | 183222 | 19322 | 3.66% |
| 2025-02-05 | 9.98 | 10.25 | 0.48 | 4.91% | 9.95 | 10.42 | 171187 | 17484 | 3.42% |
| 2025-01-27 | 10.16 | 9.77 | -0.39 | -3.84% | 9.75 | 10.28 | 126794 | 12578 | 2.54% |
| 2025-01-24 | 9.73 | 10.16 | 0.46 | 4.74% | 9.73 | 10.20 | 162406 | 16312 | 3.25% |
| 2025-01-23 | 9.91 | 9.70 | -0.05 | -0.51% | 9.70 | 10.18 | 110757 | 11040 | 2.22% |
| 2025-01-22 | 9.80 | 9.75 | -0.12 | -1.22% | 9.71 | 9.89 | 74288 | 7276 | 1.49% |
| 2025-01-21 | 9.95 | 9.87 | 0.03 | 0.30% | 9.75 | 10.03 | 77484 | 7640 | 1.55% |
| 2025-01-20 | 10.00 | 9.84 | 0.01 | 0.10% | 9.71 | 10.03 | 74892 | 7402 | 1.50% |
| 2025-01-17 | 9.88 | 9.83 | -0.10 | -1.01% | 9.72 | 9.97 | 91919 | 9047 | 1.84% |
| 2025-01-16 | 9.84 | 9.93 | 0.21 | 2.16% | 9.77 | 10.18 | 137762 | 13741 | 2.76% |
| 2025-01-15 | 9.80 | 9.72 | -0.13 | -1.32% | 9.67 | 9.90 | 101720 | 9925 | 2.03% |
| 2025-01-14 | 9.34 | 9.85 | 0.57 | 6.14% | 9.32 | 9.86 | 135756 | 13126 | 2.72% |
| 2025-01-13 | 9.01 | 9.28 | 0.13 | 1.42% | 8.77 | 9.32 | 106428 | 9694 | 2.13% |
| 2025-01-10 | 9.51 | 9.15 | -0.43 | -4.49% | 9.15 | 9.80 | 123449 | 11659 | 2.47% |
| 2025-01-09 | 9.50 | 9.58 | 0.03 | 0.31% | 9.46 | 9.74 | 99926 | 9651 | 2.00% |
| 2025-01-08 | 9.59 | 9.55 | -0.09 | -0.93% | 9.16 | 9.68 | 128568 | 12154 | 2.57% |
| 2025-01-07 | 9.32 | 9.64 | 0.30 | 3.21% | 9.26 | 9.64 | 105085 | 9936 | 2.10% |
| 2025-01-06 | 9.55 | 9.34 | -0.28 | -2.91% | 9.22 | 9.77 | 129822 | 12291 | 2.60% |
| 2025-01-03 | 10.26 | 9.62 | -0.65 | -6.33% | 9.55 | 10.37 | 144365 | 14283 | 2.89% |
| 2025-01-02 | 10.60 | 10.27 | -0.33 | -3.11% | 10.15 | 10.70 | 120872 | 12580 | 2.42% |
| 2024-12-31 | 11.21 | 10.60 | -0.60 | -5.36% | 10.59 | 11.22 | 161725 | 17513 | 3.23% |
| 2024-12-30 | 11.21 | 11.20 | -0.04 | -0.36% | 10.86 | 11.39 | 114182 | 12744 | 2.28% |
| 2024-12-27 | 11.49 | 11.24 | -0.22 | -1.92% | 11.18 | 11.62 | 133042 | 15150 | 2.66% |
| 2024-12-26 | 11.18 | 11.46 | 0.25 | 2.23% | 11.18 | 11.69 | 137226 | 15783 | 2.74% |
| 2024-12-25 | 11.42 | 11.21 | -0.26 | -2.27% | 10.99 | 11.49 | 155787 | 17477 | 3.12% |