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 | 10.60 | 10.55 | -0.05 | -0.47% | 10.36 | 10.78 | 10169 | 1073 | 0.77% |
| 2025-04-02 | 10.80 | 10.60 | -0.20 | -1.85% | 10.50 | 10.84 | 16039 | 1707 | 1.22% |
| 2025-04-01 | 10.75 | 10.80 | 0.25 | 2.37% | 10.61 | 11.03 | 17226 | 1864 | 1.31% |
| 2025-03-31 | 10.90 | 10.55 | -0.06 | -0.57% | 10.21 | 10.90 | 17313 | 1810 | 1.31% |
| 2025-03-28 | 11.05 | 10.61 | -0.40 | -3.63% | 10.60 | 11.17 | 16038 | 1729 | 1.22% |
| 2025-03-27 | 11.21 | 11.01 | -0.14 | -1.26% | 10.80 | 11.37 | 12102 | 1336 | 0.92% |
| 2025-03-26 | 11.39 | 11.15 | 0.17 | 1.55% | 11.00 | 11.56 | 16173 | 1826 | 1.23% |
| 2025-03-25 | 11.07 | 10.98 | -0.20 | -1.79% | 10.82 | 11.16 | 11616 | 1275 | 0.88% |
| 2025-03-24 | 11.58 | 11.18 | -0.50 | -4.28% | 10.96 | 11.75 | 15213 | 1722 | 1.16% |
| 2025-03-21 | 12.12 | 11.68 | -0.34 | -2.83% | 11.61 | 12.12 | 15687 | 1848 | 1.19% |
| 2025-03-20 | 12.34 | 12.02 | -0.13 | -1.07% | 11.69 | 12.34 | 16036 | 1922 | 1.22% |
| 2025-03-19 | 12.66 | 12.15 | -0.60 | -4.71% | 12.00 | 12.74 | 18030 | 2230 | 1.37% |
| 2025-03-18 | 12.07 | 12.75 | 0.68 | 5.63% | 12.00 | 12.80 | 21086 | 2621 | 1.60% |
| 2025-03-17 | 12.12 | 12.07 | -0.11 | -0.90% | 11.98 | 12.39 | 16333 | 1977 | 1.24% |
| 2025-03-14 | 12.15 | 12.18 | 0.03 | 0.25% | 11.80 | 12.30 | 16860 | 2032 | 1.28% |
| 2025-03-13 | 12.55 | 12.15 | -0.54 | -4.26% | 11.91 | 12.63 | 24476 | 2997 | 1.86% |
| 2025-03-12 | 11.85 | 12.69 | 0.82 | 6.91% | 11.85 | 13.15 | 43503 | 5504 | 3.30% |
| 2025-03-11 | 11.22 | 11.87 | 0.46 | 4.03% | 11.13 | 11.95 | 19881 | 2311 | 1.51% |
| 2025-03-10 | 10.93 | 11.41 | 0.48 | 4.39% | 10.77 | 11.97 | 27841 | 3200 | 2.11% |
| 2025-03-07 | 11.22 | 10.93 | -0.19 | -1.71% | 10.80 | 11.22 | 11008 | 1204 | 0.84% |
| 2025-03-06 | 10.92 | 11.12 | 0.21 | 1.92% | 10.81 | 11.21 | 17537 | 1940 | 1.33% |
| 2025-03-05 | 11.00 | 10.91 | -0.10 | -0.91% | 10.70 | 11.05 | 9445 | 1024 | 0.72% |
| 2025-03-04 | 10.69 | 11.01 | 0.36 | 3.38% | 10.55 | 11.07 | 12900 | 1406 | 0.98% |
| 2025-03-03 | 10.56 | 10.65 | 0.09 | 0.85% | 10.40 | 10.84 | 14032 | 1495 | 1.07% |
| 2025-02-28 | 10.89 | 10.56 | -0.34 | -3.12% | 10.45 | 11.02 | 19764 | 2108 | 1.50% |
| 2025-02-27 | 10.89 | 10.90 | -0.10 | -0.91% | 10.68 | 11.03 | 11847 | 1283 | 0.90% |
| 2025-02-26 | 10.78 | 11.00 | 0.20 | 1.85% | 10.76 | 11.00 | 12020 | 1310 | 0.91% |
| 2025-02-25 | 10.91 | 10.80 | -0.12 | -1.10% | 10.75 | 11.13 | 11441 | 1244 | 0.87% |
| 2025-02-24 | 10.60 | 10.92 | 0.15 | 1.39% | 10.60 | 11.04 | 17735 | 1929 | 1.35% |
| 2025-02-21 | 10.94 | 10.77 | -0.17 | -1.55% | 10.58 | 10.94 | 19350 | 2068 | 1.47% |
| 2025-02-20 | 10.67 | 10.94 | 0.29 | 2.72% | 10.51 | 11.05 | 14634 | 1581 | 1.11% |
| 2025-02-19 | 10.54 | 10.65 | 0.25 | 2.40% | 10.29 | 10.70 | 11736 | 1242 | 0.89% |
| 2025-02-18 | 10.72 | 10.40 | -0.32 | -2.99% | 10.31 | 10.89 | 10090 | 1066 | 0.77% |
| 2025-02-17 | 10.50 | 10.72 | 0.32 | 3.08% | 10.38 | 10.85 | 12998 | 1387 | 0.99% |
| 2025-02-14 | 10.50 | 10.40 | -0.01 | -0.10% | 10.27 | 10.53 | 8542 | 887 | 0.65% |
| 2025-02-13 | 10.68 | 10.41 | -0.27 | -2.53% | 10.33 | 10.91 | 12885 | 1359 | 0.98% |
| 2025-02-12 | 10.37 | 10.68 | 0.36 | 3.49% | 10.22 | 10.73 | 14978 | 1584 | 1.14% |
| 2025-02-11 | 10.36 | 10.32 | -0.06 | -0.58% | 10.12 | 10.39 | 15318 | 1570 | 1.16% |
| 2025-02-10 | 10.25 | 10.38 | 0.15 | 1.47% | 10.19 | 10.60 | 17576 | 1828 | 1.33% |
| 2025-02-07 | 10.67 | 10.23 | 0.02 | 0.20% | 10.07 | 10.78 | 13730 | 1415 | 1.04% |
| 2025-02-06 | 10.26 | 10.21 | 0.01 | 0.10% | 10.01 | 10.33 | 13822 | 1403 | 1.05% |
| 2025-02-05 | 9.80 | 10.20 | 0.40 | 4.08% | 9.80 | 10.37 | 14636 | 1491 | 1.11% |
| 2025-01-27 | 9.81 | 9.80 | -0.01 | -0.10% | 9.78 | 10.27 | 8455 | 838 | 0.64% |
| 2025-01-24 | 9.60 | 9.81 | 0.12 | 1.24% | 9.55 | 9.96 | 8737 | 848 | 0.66% |
| 2025-01-23 | 9.77 | 9.69 | 0.06 | 0.62% | 9.52 | 9.97 | 8124 | 795 | 0.62% |
| 2025-01-22 | 9.78 | 9.63 | -0.12 | -1.23% | 9.52 | 9.90 | 8977 | 870 | 0.68% |
| 2025-01-21 | 9.98 | 9.75 | -0.13 | -1.32% | 9.66 | 10.09 | 11025 | 1083 | 0.84% |
| 2025-01-20 | 9.52 | 9.88 | 0.50 | 5.33% | 9.35 | 10.00 | 13344 | 1302 | 1.01% |
| 2025-01-17 | 9.45 | 9.38 | -0.10 | -1.05% | 9.22 | 9.49 | 6665 | 624 | 0.51% |
| 2025-01-16 | 9.38 | 9.48 | 0.11 | 1.17% | 9.38 | 9.72 | 7303 | 699 | 0.55% |
| 2025-01-15 | 9.34 | 9.37 | 0.07 | 0.75% | 9.30 | 9.78 | 13887 | 1321 | 1.05% |
| 2025-01-14 | 8.98 | 9.30 | 0.41 | 4.61% | 8.70 | 9.35 | 14242 | 1305 | 1.08% |
| 2025-01-13 | 8.77 | 8.89 | 0.12 | 1.37% | 8.52 | 8.99 | 10976 | 966 | 0.83% |
| 2025-01-10 | 9.10 | 8.77 | -0.33 | -3.63% | 8.70 | 9.20 | 11505 | 1029 | 0.87% |
| 2025-01-09 | 9.07 | 9.10 | 0.03 | 0.33% | 8.87 | 9.34 | 11950 | 1092 | 0.91% |
| 2025-01-08 | 9.41 | 9.07 | -0.74 | -7.54% | 8.86 | 9.73 | 22355 | 2060 | 1.70% |
| 2025-01-07 | 9.70 | 9.81 | 0.23 | 2.40% | 9.50 | 9.84 | 10535 | 1018 | 0.80% |
| 2025-01-06 | 9.78 | 9.58 | -0.40 | -4.01% | 9.40 | 9.86 | 7695 | 744 | 0.58% |
| 2025-01-03 | 10.57 | 9.98 | -0.59 | -5.58% | 9.88 | 10.74 | 9369 | 960 | 0.71% |
| 2025-01-02 | 10.08 | 10.57 | 0.07 | 0.67% | 10.08 | 10.83 | 12009 | 1275 | 0.91% |
| 2024-12-31 | 10.72 | 10.50 | -0.11 | -1.04% | 10.50 | 10.89 | 9913 | 1061 | 0.75% |
| 2024-12-30 | 10.60 | 10.61 | -0.27 | -2.48% | 10.43 | 10.87 | 11168 | 1185 | 0.85% |
| 2024-12-27 | 10.56 | 10.88 | 0.33 | 3.13% | 10.36 | 11.25 | 19368 | 2127 | 1.47% |
| 2024-12-26 | 9.96 | 10.55 | 0.66 | 6.67% | 9.95 | 10.86 | 17774 | 1868 | 1.35% |