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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-01-14 | 6.75 | 6.93 | 0.20 | 2.97% | 6.71 | 6.94 | 121922 | 8370 | 0.77% |
| 2025-01-13 | 6.66 | 6.73 | 0.01 | 0.15% | 6.55 | 6.78 | 94255 | 6299 | 0.59% |
| 2025-01-10 | 6.93 | 6.72 | -0.20 | -2.89% | 6.72 | 6.95 | 102317 | 6992 | 0.64% |
| 2025-01-09 | 6.80 | 6.92 | 0.05 | 0.73% | 6.80 | 7.01 | 149904 | 10387 | 0.94% |
| 2025-01-08 | 6.84 | 6.87 | 0.04 | 0.59% | 6.66 | 6.90 | 147140 | 9995 | 0.93% |
| 2025-01-07 | 6.77 | 6.83 | 0.10 | 1.49% | 6.71 | 6.84 | 107294 | 7261 | 0.68% |
| 2025-01-06 | 6.75 | 6.73 | -0.05 | -0.74% | 6.65 | 6.82 | 133378 | 8981 | 0.84% |
| 2025-01-03 | 7.07 | 6.78 | -0.26 | -3.69% | 6.76 | 7.09 | 192537 | 13242 | 1.21% |
| 2025-01-02 | 7.30 | 7.04 | -0.27 | -3.69% | 6.97 | 7.35 | 225297 | 16125 | 1.42% |
| 2024-12-31 | 7.67 | 7.31 | -0.40 | -5.19% | 7.30 | 7.70 | 291039 | 21637 | 1.83% |
| 2024-12-30 | 7.68 | 7.71 | 0.04 | 0.52% | 7.51 | 7.79 | 168369 | 12947 | 1.06% |
| 2024-12-27 | 7.66 | 7.67 | 0.09 | 1.19% | 7.63 | 7.73 | 202883 | 15598 | 1.28% |
| 2024-12-26 | 7.48 | 7.58 | 0.10 | 1.34% | 7.47 | 7.65 | 144189 | 10936 | 0.91% |
| 2024-12-25 | 7.58 | 7.48 | -0.13 | -1.71% | 7.44 | 7.63 | 158987 | 11923 | 1.00% |
| 2024-12-24 | 7.55 | 7.61 | 0.02 | 0.26% | 7.51 | 7.71 | 158501 | 12053 | 1.00% |
| 2024-12-23 | 7.85 | 7.59 | -0.29 | -3.68% | 7.56 | 7.88 | 220162 | 16937 | 1.39% |
| 2024-12-20 | 7.90 | 7.88 | -0.02 | -0.25% | 7.82 | 7.93 | 127870 | 10068 | 0.81% |
| 2024-12-19 | 7.80 | 7.90 | 0.01 | 0.13% | 7.72 | 7.94 | 157987 | 12358 | 0.99% |
| 2024-12-18 | 7.75 | 7.89 | 0.18 | 2.33% | 7.70 | 7.98 | 222047 | 17476 | 1.40% |
| 2024-12-17 | 7.94 | 7.71 | -0.24 | -3.02% | 7.70 | 7.97 | 239404 | 18687 | 1.51% |
| 2024-12-16 | 8.02 | 7.95 | -0.09 | -1.12% | 7.90 | 8.07 | 187756 | 14975 | 1.18% |
| 2024-12-13 | 8.25 | 8.04 | -0.25 | -3.02% | 8.03 | 8.25 | 278173 | 22579 | 1.75% |
| 2024-12-12 | 8.23 | 8.29 | 0.05 | 0.61% | 8.18 | 8.36 | 225382 | 18638 | 1.42% |
| 2024-12-11 | 8.17 | 8.24 | 0.08 | 0.98% | 8.14 | 8.25 | 217696 | 17871 | 1.37% |
| 2024-12-10 | 8.22 | 8.16 | 0.09 | 1.12% | 8.14 | 8.32 | 319454 | 26228 | 2.01% |
| 2024-12-09 | 8.16 | 8.07 | -0.09 | -1.10% | 8.00 | 8.18 | 212236 | 17130 | 1.34% |
| 2024-12-06 | 8.19 | 8.16 | 0.07 | 0.87% | 8.06 | 8.20 | 220441 | 17945 | 1.39% |
| 2024-12-05 | 7.98 | 8.09 | 0.12 | 1.51% | 7.94 | 8.14 | 185842 | 14960 | 1.17% |
| 2024-12-04 | 8.07 | 7.97 | -0.12 | -1.48% | 7.94 | 8.11 | 226782 | 18188 | 1.43% |
| 2024-12-03 | 8.19 | 8.09 | -0.10 | -1.22% | 8.00 | 8.20 | 313584 | 25318 | 1.97% |
| 2024-12-02 | 8.12 | 8.19 | 0.10 | 1.24% | 8.10 | 8.22 | 258277 | 21118 | 1.63% |
| 2024-11-29 | 8.04 | 8.09 | 0.01 | 0.12% | 7.93 | 8.13 | 259721 | 20909 | 1.64% |
| 2024-11-28 | 8.05 | 8.08 | 0.06 | 0.75% | 8.01 | 8.31 | 264932 | 21538 | 1.67% |
| 2024-11-27 | 7.81 | 8.02 | 0.14 | 1.78% | 7.69 | 8.03 | 278452 | 21880 | 1.75% |
| 2024-11-26 | 7.96 | 7.88 | -0.08 | -1.01% | 7.83 | 8.05 | 214548 | 17009 | 1.35% |
| 2024-11-25 | 8.08 | 7.96 | -0.17 | -2.09% | 7.80 | 8.16 | 417109 | 33121 | 2.63% |
| 2024-11-22 | 8.39 | 8.13 | -0.32 | -3.79% | 8.12 | 8.52 | 392393 | 32696 | 2.47% |
| 2024-11-21 | 8.43 | 8.45 | -0.03 | -0.35% | 8.33 | 8.67 | 447863 | 38057 | 2.82% |
| 2024-11-20 | 8.28 | 8.48 | -0.17 | -1.97% | 8.07 | 8.55 | 885042 | 73737 | 5.57% |
| 2024-11-19 | 8.43 | 8.65 | 0.49 | 6.00% | 8.36 | 8.98 | 1252490 | 108888 | 7.89% |
| 2024-11-18 | 8.24 | 8.16 | -0.07 | -0.85% | 7.99 | 8.35 | 456297 | 37235 | 2.87% |
| 2024-11-15 | 8.46 | 8.23 | -0.25 | -2.95% | 8.22 | 8.56 | 420282 | 35391 | 2.65% |
| 2024-11-14 | 8.83 | 8.48 | -0.35 | -3.96% | 8.47 | 8.84 | 396540 | 34142 | 2.50% |
| 2024-11-13 | 8.82 | 8.83 | 0.01 | 0.11% | 8.72 | 9.10 | 425565 | 37766 | 2.68% |
| 2024-11-12 | 9.12 | 8.82 | -0.28 | -3.08% | 8.74 | 9.17 | 622694 | 55466 | 3.92% |
| 2024-11-11 | 9.13 | 9.10 | 0.06 | 0.66% | 8.93 | 9.19 | 579137 | 52375 | 3.65% |
| 2024-11-08 | 8.99 | 9.04 | 0.09 | 1.01% | 8.97 | 9.24 | 729098 | 66409 | 4.59% |
| 2024-11-07 | 9.00 | 8.95 | -0.09 | -1.00% | 8.71 | 9.10 | 809290 | 72020 | 5.10% |
| 2024-11-06 | 8.80 | 9.04 | 0.43 | 4.99% | 8.59 | 9.36 | 1252398 | 112332 | 7.88% |
| 2024-11-05 | 8.23 | 8.61 | 0.40 | 4.87% | 8.21 | 8.68 | 739896 | 63197 | 4.66% |
| 2024-11-04 | 7.95 | 8.21 | 0.26 | 3.27% | 7.95 | 8.35 | 371850 | 30333 | 2.34% |
| 2024-11-01 | 8.41 | 7.95 | -0.47 | -5.58% | 7.92 | 8.43 | 571745 | 46277 | 3.60% |
| 2024-10-31 | 8.14 | 8.42 | 0.18 | 2.18% | 8.14 | 8.58 | 644834 | 53900 | 4.06% |
| 2024-10-30 | 8.32 | 8.24 | -0.03 | -0.36% | 8.13 | 8.40 | 508996 | 42060 | 3.20% |
| 2024-10-29 | 8.30 | 8.27 | 0.05 | 0.61% | 8.21 | 8.59 | 721432 | 60281 | 4.54% |
| 2024-10-28 | 7.99 | 8.22 | 0.29 | 3.66% | 7.98 | 8.27 | 539757 | 44031 | 3.40% |
| 2024-10-25 | 7.90 | 7.93 | -0.02 | -0.25% | 7.89 | 8.03 | 361639 | 28729 | 2.28% |
| 2024-10-24 | 8.09 | 7.95 | -0.14 | -1.73% | 7.88 | 8.12 | 316392 | 25144 | 1.99% |
| 2024-10-23 | 7.94 | 8.09 | 0.15 | 1.89% | 7.88 | 8.25 | 635464 | 51674 | 4.00% |
| 2024-10-22 | 8.11 | 7.94 | -0.14 | -1.73% | 7.87 | 8.15 | 435011 | 34600 | 2.74% |
| 2024-10-21 | 7.72 | 8.08 | 0.48 | 6.32% | 7.72 | 8.15 | 695244 | 55598 | 4.38% |
| 2024-10-18 | 7.42 | 7.60 | 0.15 | 2.01% | 7.35 | 7.74 | 412408 | 31213 | 2.60% |
| 2024-10-17 | 7.44 | 7.45 | 0.04 | 0.54% | 7.44 | 7.62 | 314842 | 23689 | 1.98% |
| 2024-10-16 | 7.45 | 7.41 | -0.12 | -1.59% | 7.33 | 7.53 | 276894 | 20597 | 1.74% |
| 2024-10-15 | 7.54 | 7.53 | -0.06 | -0.79% | 7.43 | 7.74 | 363817 | 27625 | 2.29% |
| 2024-10-14 | 7.43 | 7.59 | 0.30 | 4.12% | 7.33 | 7.64 | 416988 | 31304 | 2.63% |
| 2024-10-11 | 7.70 | 7.29 | -0.45 | -5.81% | 7.22 | 7.71 | 374047 | 27675 | 2.35% |
| 2024-10-10 | 7.70 | 7.74 | 0.00 | 0.00% | 7.56 | 8.02 | 474960 | 37035 | 2.99% |
| 2024-10-09 | 8.40 | 7.74 | -0.81 | -9.47% | 7.72 | 8.40 | 734077 | 58968 | 4.62% |
| 2024-10-08 | 8.59 | 8.55 | 0.74 | 9.48% | 7.82 | 8.59 | 1144525 | 95631 | 7.21% |