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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-14 | 10.40 | 10.65 | 0.21 | 2.01% | 10.40 | 10.66 | 60011 | 6357 | 0.99% |
| 2025-03-13 | 10.44 | 10.44 | 0.01 | 0.10% | 10.27 | 10.45 | 36400 | 3765 | 0.60% |
| 2025-03-12 | 10.45 | 10.43 | 0.01 | 0.10% | 10.34 | 10.45 | 28102 | 2918 | 0.47% |
| 2025-03-11 | 10.30 | 10.42 | 0.05 | 0.48% | 10.29 | 10.42 | 21068 | 2181 | 0.35% |
| 2025-03-10 | 10.39 | 10.37 | 0.00 | 0.00% | 10.31 | 10.42 | 27060 | 2807 | 0.45% |
| 2025-03-07 | 10.34 | 10.37 | 0.05 | 0.48% | 10.29 | 10.39 | 21021 | 2174 | 0.35% |
| 2025-03-06 | 10.36 | 10.32 | -0.02 | -0.19% | 10.24 | 10.36 | 24620 | 2538 | 0.41% |
| 2025-03-05 | 10.38 | 10.34 | -0.05 | -0.48% | 10.30 | 10.41 | 19211 | 1986 | 0.32% |
| 2025-03-04 | 10.22 | 10.39 | 0.11 | 1.07% | 10.21 | 10.39 | 41144 | 4255 | 0.68% |
| 2025-03-03 | 10.02 | 10.28 | 0.28 | 2.80% | 10.02 | 10.38 | 76064 | 7816 | 1.26% |
| 2025-02-28 | 10.34 | 10.00 | -0.36 | -3.47% | 9.95 | 10.38 | 95301 | 9608 | 1.58% |
| 2025-02-27 | 10.28 | 10.36 | 0.09 | 0.88% | 10.24 | 10.36 | 32426 | 3337 | 0.54% |
| 2025-02-26 | 10.20 | 10.27 | 0.08 | 0.79% | 10.20 | 10.30 | 26714 | 2744 | 0.44% |
| 2025-02-25 | 10.30 | 10.19 | -0.12 | -1.16% | 10.17 | 10.30 | 34766 | 3552 | 0.58% |
| 2025-02-24 | 10.25 | 10.31 | 0.02 | 0.19% | 10.25 | 10.42 | 34576 | 3577 | 0.57% |
| 2025-02-21 | 10.39 | 10.29 | -0.07 | -0.68% | 10.25 | 10.39 | 29097 | 2998 | 0.48% |
| 2025-02-20 | 10.23 | 10.36 | 0.16 | 1.57% | 10.16 | 10.38 | 29114 | 2996 | 0.48% |
| 2025-02-19 | 10.24 | 10.20 | 0.03 | 0.29% | 10.14 | 10.28 | 27828 | 2838 | 0.46% |
| 2025-02-18 | 10.30 | 10.17 | -0.12 | -1.17% | 10.16 | 10.35 | 29308 | 3008 | 0.48% |
| 2025-02-17 | 10.29 | 10.29 | -0.04 | -0.39% | 10.15 | 10.36 | 38727 | 3964 | 0.64% |
| 2025-02-14 | 10.38 | 10.33 | -0.08 | -0.77% | 10.30 | 10.42 | 34177 | 3531 | 0.57% |
| 2025-02-13 | 10.69 | 10.41 | -0.10 | -0.95% | 10.40 | 10.70 | 54212 | 5703 | 0.90% |
| 2025-02-12 | 10.55 | 10.51 | -0.10 | -0.94% | 10.45 | 10.60 | 25640 | 2691 | 0.42% |
| 2025-02-11 | 10.40 | 10.61 | 0.22 | 2.12% | 10.39 | 10.62 | 47777 | 5029 | 0.79% |
| 2025-02-10 | 10.40 | 10.39 | 0.02 | 0.19% | 10.33 | 10.43 | 27294 | 2830 | 0.45% |
| 2025-02-07 | 10.45 | 10.37 | -0.11 | -1.05% | 10.32 | 10.46 | 40017 | 4152 | 0.66% |
| 2025-02-06 | 10.37 | 10.48 | 0.08 | 0.77% | 10.30 | 10.50 | 38953 | 4050 | 0.64% |
| 2025-02-05 | 10.44 | 10.40 | 0.01 | 0.10% | 10.27 | 10.46 | 48654 | 5043 | 0.81% |
| 2025-01-27 | 10.13 | 10.39 | 0.31 | 3.08% | 10.13 | 10.43 | 48103 | 4980 | 0.80% |
| 2025-01-24 | 10.09 | 10.08 | -0.04 | -0.40% | 10.05 | 10.16 | 25807 | 2604 | 0.43% |
| 2025-01-23 | 10.16 | 10.12 | 0.00 | 0.00% | 10.10 | 10.23 | 25353 | 2572 | 0.42% |
| 2025-01-22 | 10.22 | 10.12 | -0.10 | -0.98% | 10.09 | 10.23 | 20591 | 2089 | 0.34% |
| 2025-01-21 | 10.25 | 10.22 | -0.04 | -0.39% | 10.08 | 10.28 | 19030 | 1933 | 0.31% |
| 2025-01-20 | 10.26 | 10.26 | 0.03 | 0.29% | 10.17 | 10.32 | 26336 | 2699 | 0.44% |
| 2025-01-17 | 10.10 | 10.23 | 0.07 | 0.69% | 10.04 | 10.25 | 31531 | 3203 | 0.52% |
| 2025-01-16 | 10.07 | 10.16 | 0.15 | 1.50% | 10.03 | 10.29 | 41422 | 4204 | 0.69% |
| 2025-01-15 | 10.08 | 10.01 | -0.11 | -1.09% | 9.95 | 10.21 | 51348 | 5164 | 0.85% |
| 2025-01-14 | 10.06 | 10.12 | 0.09 | 0.90% | 10.00 | 10.15 | 35275 | 3557 | 0.58% |
| 2025-01-13 | 9.90 | 10.03 | 0.07 | 0.70% | 9.74 | 10.04 | 40229 | 3994 | 0.67% |
| 2025-01-10 | 10.27 | 9.96 | -0.33 | -3.21% | 9.95 | 10.28 | 45270 | 4564 | 0.75% |
| 2025-01-09 | 10.52 | 10.29 | -0.19 | -1.81% | 10.28 | 10.53 | 31221 | 3238 | 0.52% |
| 2025-01-08 | 10.41 | 10.48 | 0.03 | 0.29% | 10.23 | 10.54 | 36388 | 3780 | 0.60% |
| 2025-01-07 | 10.61 | 10.45 | -0.16 | -1.51% | 10.33 | 10.66 | 31154 | 3252 | 0.52% |
| 2025-01-06 | 10.60 | 10.61 | -0.13 | -1.21% | 10.49 | 10.84 | 55779 | 5939 | 0.92% |
| 2025-01-03 | 10.84 | 10.74 | -0.10 | -0.92% | 10.71 | 11.00 | 56301 | 6104 | 0.93% |
| 2025-01-02 | 10.96 | 10.84 | -0.12 | -1.09% | 10.76 | 11.10 | 70542 | 7723 | 1.17% |
| 2024-12-31 | 10.85 | 10.96 | 0.11 | 1.01% | 10.73 | 11.11 | 85237 | 9350 | 1.41% |
| 2024-12-30 | 10.92 | 10.85 | -0.04 | -0.37% | 10.80 | 11.04 | 52749 | 5759 | 0.87% |
| 2024-12-27 | 10.55 | 10.89 | 0.32 | 3.03% | 10.55 | 10.97 | 62597 | 6767 | 1.04% |
| 2024-12-26 | 10.42 | 10.57 | 0.10 | 0.96% | 10.39 | 10.58 | 42583 | 4461 | 0.70% |
| 2024-12-25 | 10.44 | 10.47 | 0.04 | 0.38% | 10.25 | 10.48 | 29670 | 3081 | 0.49% |
| 2024-12-24 | 10.14 | 10.43 | 0.30 | 2.96% | 10.13 | 10.44 | 49195 | 5089 | 0.81% |
| 2024-12-23 | 10.28 | 10.13 | -0.13 | -1.27% | 10.09 | 10.32 | 39125 | 3994 | 0.65% |
| 2024-12-20 | 10.36 | 10.26 | -0.07 | -0.68% | 10.24 | 10.41 | 23300 | 2406 | 0.39% |
| 2024-12-19 | 10.35 | 10.33 | -0.07 | -0.67% | 10.26 | 10.46 | 23314 | 2407 | 0.39% |
| 2024-12-18 | 10.39 | 10.40 | -0.01 | -0.10% | 10.31 | 10.53 | 38637 | 4035 | 0.64% |
| 2024-12-17 | 10.46 | 10.41 | -0.06 | -0.57% | 10.36 | 10.57 | 40329 | 4222 | 0.67% |
| 2024-12-16 | 10.45 | 10.47 | 0.02 | 0.19% | 10.40 | 10.59 | 36233 | 3807 | 0.60% |
| 2024-12-13 | 10.44 | 10.45 | -0.03 | -0.29% | 10.38 | 10.52 | 33225 | 3473 | 0.55% |
| 2024-12-12 | 10.38 | 10.48 | 0.11 | 1.06% | 10.34 | 10.48 | 29608 | 3082 | 0.49% |
| 2024-12-11 | 10.21 | 10.37 | 0.16 | 1.57% | 10.18 | 10.39 | 35206 | 3639 | 0.58% |
| 2024-12-10 | 10.38 | 10.21 | 0.03 | 0.29% | 10.18 | 10.44 | 44690 | 4600 | 0.74% |
| 2024-12-09 | 10.10 | 10.18 | 0.08 | 0.79% | 10.10 | 10.33 | 45552 | 4657 | 0.75% |
| 2024-12-06 | 10.10 | 10.10 | 0.00 | 0.00% | 10.09 | 10.22 | 41738 | 4230 | 0.69% |