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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-01-15 | 8.35 | 8.39 | 0.01 | 0.12% | 8.27 | 8.57 | 35166 | 2952 | 0.67% |
| 2025-01-14 | 8.31 | 8.38 | 0.16 | 1.95% | 8.22 | 8.40 | 41256 | 3431 | 0.78% |
| 2025-01-13 | 8.10 | 8.22 | 0.06 | 0.74% | 7.95 | 8.22 | 30008 | 2432 | 0.57% |
| 2025-01-10 | 8.41 | 8.16 | -0.27 | -3.20% | 8.15 | 8.47 | 41390 | 3430 | 0.79% |
| 2025-01-09 | 8.45 | 8.43 | -0.02 | -0.24% | 8.37 | 8.48 | 19760 | 1668 | 0.38% |
| 2025-01-08 | 8.45 | 8.45 | -0.08 | -0.94% | 8.29 | 8.55 | 31871 | 2682 | 0.61% |
| 2025-01-07 | 8.29 | 8.53 | 0.23 | 2.77% | 8.29 | 8.56 | 35943 | 3031 | 0.68% |
| 2025-01-06 | 8.28 | 8.30 | 0.03 | 0.36% | 8.15 | 8.41 | 29201 | 2418 | 0.55% |
| 2025-01-03 | 8.55 | 8.27 | -0.35 | -4.06% | 8.27 | 8.68 | 48118 | 4059 | 0.91% |
| 2025-01-02 | 8.70 | 8.62 | -0.12 | -1.37% | 8.55 | 8.86 | 42325 | 3695 | 0.80% |
| 2024-12-31 | 8.85 | 8.74 | -0.15 | -1.69% | 8.68 | 8.98 | 36444 | 3204 | 0.69% |
| 2024-12-30 | 9.03 | 8.89 | -0.14 | -1.55% | 8.77 | 9.10 | 43409 | 3841 | 0.82% |
| 2024-12-27 | 8.93 | 9.03 | 0.11 | 1.23% | 8.88 | 9.09 | 42335 | 3818 | 0.80% |
| 2024-12-26 | 8.91 | 8.92 | 0.01 | 0.11% | 8.85 | 8.99 | 34908 | 3116 | 0.66% |
| 2024-12-25 | 8.92 | 8.91 | -0.01 | -0.11% | 8.70 | 9.01 | 52061 | 4601 | 0.99% |
| 2024-12-24 | 9.00 | 8.92 | -0.02 | -0.22% | 8.87 | 9.00 | 40776 | 3643 | 0.77% |
| 2024-12-23 | 9.32 | 8.94 | -0.40 | -4.28% | 8.90 | 9.32 | 75678 | 6850 | 1.44% |
| 2024-12-20 | 9.38 | 9.34 | -0.09 | -0.95% | 9.29 | 9.52 | 62004 | 5820 | 1.18% |
| 2024-12-19 | 9.31 | 9.43 | 0.02 | 0.21% | 9.26 | 9.49 | 48930 | 4598 | 0.93% |
| 2024-12-18 | 9.31 | 9.41 | 0.11 | 1.18% | 9.25 | 9.55 | 54645 | 5132 | 1.04% |
| 2024-12-17 | 9.65 | 9.30 | -0.36 | -3.73% | 9.28 | 9.75 | 81529 | 7689 | 1.55% |
| 2024-12-16 | 9.73 | 9.66 | -0.08 | -0.82% | 9.59 | 9.80 | 70270 | 6812 | 1.33% |
| 2024-12-13 | 9.94 | 9.74 | -0.28 | -2.79% | 9.72 | 9.96 | 95444 | 9353 | 1.81% |
| 2024-12-12 | 9.83 | 10.02 | 0.17 | 1.73% | 9.74 | 10.10 | 135611 | 13516 | 2.58% |
| 2024-12-11 | 9.66 | 9.85 | 0.06 | 0.61% | 9.62 | 9.96 | 127229 | 12536 | 2.42% |
| 2024-12-10 | 9.90 | 9.79 | 0.27 | 2.84% | 9.55 | 9.95 | 165701 | 16188 | 3.15% |
| 2024-12-09 | 9.80 | 9.52 | -0.34 | -3.45% | 9.45 | 9.85 | 110884 | 10655 | 2.11% |
| 2024-12-06 | 9.77 | 9.86 | 0.03 | 0.31% | 9.71 | 9.92 | 92942 | 9142 | 1.77% |
| 2024-12-05 | 9.88 | 9.83 | -0.09 | -0.91% | 9.73 | 9.94 | 98418 | 9647 | 1.87% |
| 2024-12-04 | 9.90 | 9.92 | -0.08 | -0.80% | 9.82 | 10.26 | 150944 | 15102 | 2.87% |
| 2024-12-03 | 9.85 | 10.00 | 0.08 | 0.81% | 9.82 | 10.12 | 123612 | 12326 | 2.35% |
| 2024-12-02 | 9.65 | 9.92 | 0.26 | 2.69% | 9.55 | 10.03 | 147230 | 14419 | 2.80% |
| 2024-11-29 | 9.73 | 9.66 | -0.31 | -3.11% | 9.51 | 9.88 | 162945 | 15751 | 3.10% |
| 2024-11-28 | 9.61 | 9.97 | 0.60 | 6.40% | 9.52 | 10.29 | 289456 | 28853 | 5.50% |
| 2024-11-27 | 9.25 | 9.37 | 0.10 | 1.08% | 9.01 | 9.44 | 59504 | 5482 | 1.13% |
| 2024-11-26 | 9.30 | 9.27 | -0.03 | -0.32% | 9.25 | 9.38 | 49531 | 4611 | 0.94% |
| 2024-11-25 | 9.26 | 9.30 | 0.05 | 0.54% | 9.12 | 9.35 | 58367 | 5393 | 1.11% |
| 2024-11-22 | 9.60 | 9.25 | -0.43 | -4.44% | 9.25 | 9.80 | 82160 | 7835 | 1.56% |
| 2024-11-21 | 9.52 | 9.68 | 0.07 | 0.73% | 9.51 | 9.95 | 80417 | 7809 | 1.53% |
| 2024-11-20 | 9.33 | 9.61 | 0.28 | 3.00% | 9.23 | 9.70 | 96805 | 9132 | 1.84% |
| 2024-11-19 | 9.20 | 9.33 | -0.01 | -0.11% | 9.11 | 9.45 | 92728 | 8559 | 1.76% |
| 2024-11-18 | 9.50 | 9.34 | -0.01 | -0.11% | 9.26 | 9.73 | 116625 | 11052 | 2.22% |
| 2024-11-15 | 9.61 | 9.35 | -0.32 | -3.31% | 9.30 | 9.71 | 133319 | 12678 | 2.53% |
| 2024-11-14 | 10.50 | 9.67 | -0.72 | -6.93% | 9.67 | 10.60 | 240647 | 23991 | 4.57% |
| 2024-11-13 | 10.50 | 10.39 | -0.13 | -1.24% | 10.09 | 10.68 | 249268 | 25910 | 4.73% |
| 2024-11-12 | 9.91 | 10.52 | 0.55 | 5.52% | 9.85 | 10.97 | 359657 | 37865 | 6.83% |
| 2024-11-11 | 10.10 | 9.97 | -0.03 | -0.30% | 9.71 | 10.18 | 136655 | 13511 | 2.60% |
| 2024-11-08 | 10.47 | 10.00 | -0.47 | -4.49% | 9.96 | 10.53 | 186330 | 18922 | 3.54% |
| 2024-11-07 | 9.69 | 10.47 | 0.61 | 6.19% | 9.69 | 10.55 | 217159 | 22227 | 4.12% |
| 2024-11-06 | 9.80 | 9.86 | 0.05 | 0.51% | 9.49 | 9.97 | 131618 | 12816 | 2.50% |
| 2024-11-05 | 9.65 | 9.81 | 0.19 | 1.98% | 9.57 | 9.88 | 121036 | 11863 | 2.30% |
| 2024-11-04 | 9.66 | 9.62 | -0.01 | -0.10% | 9.37 | 9.66 | 86260 | 8220 | 1.64% |
| 2024-11-01 | 10.20 | 9.63 | -0.68 | -6.60% | 9.58 | 10.39 | 178810 | 17644 | 3.40% |
| 2024-10-31 | 9.90 | 10.31 | 0.32 | 3.20% | 9.85 | 10.49 | 212496 | 21936 | 4.04% |
| 2024-10-30 | 9.90 | 9.99 | -0.01 | -0.10% | 9.81 | 10.19 | 136878 | 13711 | 2.60% |
| 2024-10-29 | 10.09 | 10.00 | -0.32 | -3.10% | 9.94 | 10.63 | 223281 | 22749 | 4.24% |
| 2024-10-28 | 10.04 | 10.32 | 0.25 | 2.48% | 9.82 | 10.50 | 261038 | 26559 | 4.96% |
| 2024-10-25 | 9.72 | 10.07 | 0.54 | 5.67% | 9.70 | 10.26 | 261751 | 26351 | 4.97% |
| 2024-10-24 | 9.16 | 9.53 | 0.29 | 3.14% | 9.15 | 9.83 | 227284 | 21776 | 4.32% |
| 2024-10-23 | 9.25 | 9.24 | -0.06 | -0.65% | 9.16 | 9.55 | 146989 | 13716 | 2.79% |
| 2024-10-22 | 8.94 | 9.30 | 0.30 | 3.33% | 8.89 | 9.37 | 161640 | 14916 | 3.07% |
| 2024-10-21 | 9.13 | 9.00 | -0.23 | -2.49% | 8.86 | 9.13 | 159381 | 14349 | 3.03% |
| 2024-10-18 | 8.77 | 9.23 | 0.33 | 3.71% | 8.64 | 9.52 | 212080 | 19383 | 4.03% |
| 2024-10-17 | 9.60 | 8.90 | -0.70 | -7.29% | 8.89 | 9.60 | 199947 | 18309 | 3.80% |
| 2024-10-16 | 9.03 | 9.60 | 0.62 | 6.90% | 8.99 | 9.60 | 229567 | 21236 | 4.36% |
| 2024-10-15 | 9.12 | 8.98 | -0.18 | -1.97% | 8.90 | 9.38 | 155888 | 14219 | 2.96% |
| 2024-10-14 | 8.90 | 9.16 | 0.46 | 5.29% | 8.70 | 9.17 | 171280 | 15318 | 3.25% |
| 2024-10-11 | 8.61 | 8.70 | 0.01 | 0.12% | 8.58 | 8.93 | 113763 | 9937 | 2.16% |
| 2024-10-10 | 8.66 | 8.69 | -0.03 | -0.34% | 8.37 | 8.96 | 155444 | 13504 | 2.95% |
| 2024-10-09 | 9.35 | 8.72 | -0.97 | -10.01% | 8.72 | 9.35 | 191888 | 17039 | 3.64% |
| 2024-10-08 | 10.69 | 9.69 | -0.13 | -1.32% | 9.28 | 10.78 | 342784 | 34610 | 6.51% |