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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-18 | 10.55 | 10.73 | 0.23 | 2.19% | 10.51 | 10.74 | 118479 | 12637 | 1.14% |
| 2025-04-17 | 10.45 | 10.50 | 0.01 | 0.10% | 10.42 | 10.53 | 52803 | 5534 | 0.51% |
| 2025-04-16 | 10.41 | 10.49 | 0.03 | 0.29% | 10.33 | 10.50 | 75124 | 7844 | 0.72% |
| 2025-04-15 | 10.45 | 10.46 | 0.01 | 0.10% | 10.35 | 10.54 | 48755 | 5079 | 0.47% |
| 2025-04-14 | 10.31 | 10.45 | 0.20 | 1.95% | 10.27 | 10.53 | 110523 | 11512 | 1.06% |
| 2025-04-11 | 10.21 | 10.25 | 0.02 | 0.20% | 10.20 | 10.32 | 75313 | 7733 | 0.72% |
| 2025-04-10 | 10.15 | 10.23 | 0.06 | 0.59% | 10.05 | 10.49 | 149469 | 15383 | 1.44% |
| 2025-04-09 | 9.45 | 10.17 | 0.55 | 5.72% | 9.28 | 10.21 | 187416 | 18371 | 1.80% |
| 2025-04-08 | 9.73 | 9.62 | 0.32 | 3.44% | 9.48 | 9.94 | 186761 | 18124 | 1.80% |
| 2025-04-07 | 10.01 | 9.30 | -1.03 | -9.97% | 9.30 | 10.10 | 173986 | 16611 | 1.67% |
| 2025-04-03 | 10.16 | 10.33 | 0.10 | 0.98% | 10.15 | 10.34 | 68114 | 7000 | 0.66% |
| 2025-04-02 | 10.23 | 10.23 | 0.01 | 0.10% | 10.18 | 10.29 | 41101 | 4203 | 0.40% |
| 2025-04-01 | 10.06 | 10.22 | 0.20 | 2.00% | 10.06 | 10.25 | 59569 | 6063 | 0.57% |
| 2025-03-31 | 10.09 | 10.02 | -0.10 | -0.99% | 10.00 | 10.21 | 56716 | 5715 | 0.55% |
| 2025-03-28 | 10.16 | 10.12 | -0.09 | -0.88% | 10.08 | 10.22 | 38210 | 3874 | 0.37% |
| 2025-03-27 | 10.19 | 10.21 | 0.02 | 0.20% | 10.08 | 10.23 | 45543 | 4634 | 0.44% |
| 2025-03-26 | 10.11 | 10.19 | 0.08 | 0.79% | 10.09 | 10.21 | 40017 | 4065 | 0.38% |
| 2025-03-25 | 10.08 | 10.11 | 0.02 | 0.20% | 10.04 | 10.13 | 53608 | 5409 | 0.52% |
| 2025-03-24 | 10.20 | 10.09 | -0.11 | -1.08% | 9.99 | 10.23 | 50487 | 5087 | 0.49% |
| 2025-03-21 | 10.19 | 10.20 | 0.00 | 0.00% | 10.13 | 10.33 | 61184 | 6253 | 0.59% |
| 2025-03-20 | 10.24 | 10.20 | -0.03 | -0.29% | 10.19 | 10.26 | 37502 | 3834 | 0.36% |
| 2025-03-19 | 10.28 | 10.23 | -0.07 | -0.68% | 10.19 | 10.28 | 37791 | 3864 | 0.36% |
| 2025-03-18 | 10.25 | 10.30 | 0.07 | 0.68% | 10.20 | 10.31 | 55099 | 5648 | 0.53% |
| 2025-03-17 | 10.28 | 10.23 | -0.02 | -0.20% | 10.22 | 10.30 | 42358 | 4339 | 0.41% |
| 2025-03-14 | 10.09 | 10.25 | 0.16 | 1.59% | 10.07 | 10.32 | 87901 | 8972 | 0.85% |
| 2025-03-13 | 10.09 | 10.09 | -0.03 | -0.30% | 10.01 | 10.18 | 47220 | 4753 | 0.45% |
| 2025-03-12 | 10.10 | 10.12 | 0.03 | 0.30% | 10.07 | 10.17 | 51702 | 5225 | 0.50% |
| 2025-03-11 | 10.02 | 10.09 | -0.01 | -0.10% | 9.99 | 10.10 | 40761 | 4096 | 0.39% |
| 2025-03-10 | 10.08 | 10.10 | 0.01 | 0.10% | 9.99 | 10.12 | 56257 | 5650 | 0.54% |
| 2025-03-07 | 10.13 | 10.09 | -0.07 | -0.69% | 10.04 | 10.16 | 50096 | 5053 | 0.48% |
| 2025-03-06 | 10.02 | 10.16 | 0.17 | 1.70% | 9.98 | 10.21 | 70693 | 7141 | 0.68% |
| 2025-03-05 | 10.01 | 9.99 | -0.02 | -0.20% | 9.88 | 10.03 | 38409 | 3816 | 0.37% |
| 2025-03-04 | 9.89 | 10.01 | 0.12 | 1.21% | 9.86 | 10.03 | 35514 | 3543 | 0.34% |
| 2025-03-03 | 9.99 | 9.89 | -0.09 | -0.90% | 9.89 | 10.06 | 47744 | 4763 | 0.46% |
| 2025-02-28 | 10.05 | 9.98 | -0.11 | -1.09% | 9.96 | 10.15 | 67488 | 6791 | 0.65% |
| 2025-02-27 | 10.14 | 10.09 | -0.08 | -0.79% | 9.99 | 10.17 | 63849 | 6430 | 0.61% |
| 2025-02-26 | 10.04 | 10.17 | 0.14 | 1.40% | 9.91 | 10.17 | 45616 | 4601 | 0.44% |
| 2025-02-25 | 10.10 | 10.03 | -0.11 | -1.08% | 9.99 | 10.10 | 48626 | 4881 | 0.47% |
| 2025-02-24 | 10.20 | 10.14 | -0.13 | -1.27% | 10.11 | 10.26 | 51822 | 5274 | 0.50% |
| 2025-02-21 | 10.14 | 10.27 | 0.11 | 1.08% | 10.08 | 10.28 | 62031 | 6313 | 0.60% |
| 2025-02-20 | 10.19 | 10.16 | -0.04 | -0.39% | 10.11 | 10.19 | 43447 | 4407 | 0.42% |
| 2025-02-19 | 10.13 | 10.20 | 0.04 | 0.39% | 10.12 | 10.22 | 46162 | 4691 | 0.44% |
| 2025-02-18 | 10.34 | 10.16 | -0.18 | -1.74% | 10.12 | 10.36 | 61470 | 6295 | 0.59% |
| 2025-02-17 | 10.46 | 10.34 | -0.08 | -0.77% | 10.31 | 10.46 | 64630 | 6695 | 0.62% |
| 2025-02-14 | 10.45 | 10.42 | -0.07 | -0.67% | 10.36 | 10.52 | 42634 | 4443 | 0.41% |
| 2025-02-13 | 10.47 | 10.49 | 0.02 | 0.19% | 10.38 | 10.57 | 75870 | 7970 | 0.73% |
| 2025-02-12 | 10.43 | 10.47 | 0.01 | 0.10% | 10.33 | 10.59 | 77965 | 8134 | 0.75% |
| 2025-02-11 | 10.32 | 10.46 | 0.15 | 1.45% | 10.20 | 10.69 | 143930 | 15057 | 1.38% |
| 2025-02-10 | 10.41 | 10.31 | -0.11 | -1.06% | 10.29 | 10.45 | 79845 | 8269 | 0.77% |
| 2025-02-07 | 10.08 | 10.42 | 0.34 | 3.37% | 10.05 | 10.54 | 145192 | 14993 | 1.40% |
| 2025-02-06 | 10.09 | 10.08 | 0.03 | 0.30% | 9.98 | 10.13 | 44236 | 4447 | 0.43% |
| 2025-02-05 | 10.12 | 10.05 | -0.02 | -0.20% | 10.00 | 10.15 | 48877 | 4920 | 0.47% |
| 2025-01-27 | 10.18 | 10.07 | -0.04 | -0.40% | 10.07 | 10.26 | 52589 | 5343 | 0.51% |
| 2025-01-24 | 10.08 | 10.11 | 0.04 | 0.40% | 10.00 | 10.14 | 47457 | 4789 | 0.46% |
| 2025-01-23 | 10.15 | 10.07 | 0.00 | 0.00% | 10.07 | 10.33 | 68841 | 7020 | 0.66% |
| 2025-01-22 | 10.05 | 10.07 | 0.07 | 0.70% | 9.97 | 10.14 | 47167 | 4734 | 0.45% |
| 2025-01-21 | 10.12 | 10.00 | -0.07 | -0.70% | 9.94 | 10.14 | 31533 | 3155 | 0.30% |
| 2025-01-20 | 10.06 | 10.07 | 0.04 | 0.40% | 10.04 | 10.19 | 40022 | 4047 | 0.39% |
| 2025-01-17 | 9.95 | 10.03 | 0.07 | 0.70% | 9.90 | 10.08 | 38225 | 3821 | 0.37% |
| 2025-01-16 | 10.01 | 9.96 | -0.01 | -0.10% | 9.94 | 10.16 | 43467 | 4361 | 0.42% |
| 2025-01-15 | 10.03 | 9.97 | -0.06 | -0.60% | 9.94 | 10.06 | 35767 | 3569 | 0.34% |
| 2025-01-14 | 9.79 | 10.03 | 0.25 | 2.56% | 9.77 | 10.07 | 65499 | 6512 | 0.63% |
| 2025-01-13 | 9.69 | 9.78 | 0.01 | 0.10% | 9.67 | 9.80 | 37693 | 3669 | 0.36% |
| 2025-01-10 | 9.96 | 9.77 | -0.19 | -1.91% | 9.75 | 10.05 | 42669 | 4221 | 0.41% |
| 2025-01-09 | 10.11 | 9.96 | -0.16 | -1.58% | 9.95 | 10.11 | 41001 | 4103 | 0.39% |