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 | 6.02 | 6.24 | 0.23 | 3.83% | 6.00 | 6.26 | 151564 | 9331 | 0.78% |
| 2025-01-13 | 5.89 | 6.01 | -0.02 | -0.33% | 5.85 | 6.09 | 123336 | 7374 | 0.63% |
| 2025-01-10 | 6.33 | 6.03 | -0.18 | -2.90% | 6.03 | 6.36 | 127342 | 7861 | 0.65% |
| 2025-01-09 | 6.24 | 6.21 | -0.03 | -0.48% | 6.14 | 6.29 | 101802 | 6343 | 0.52% |
| 2025-01-08 | 6.33 | 6.24 | -0.11 | -1.73% | 6.03 | 6.35 | 146456 | 9031 | 0.75% |
| 2025-01-07 | 6.31 | 6.35 | 0.03 | 0.47% | 6.23 | 6.35 | 103082 | 6486 | 0.53% |
| 2025-01-06 | 6.26 | 6.32 | 0.03 | 0.48% | 6.18 | 6.36 | 126120 | 7932 | 0.65% |
| 2025-01-03 | 6.60 | 6.29 | -0.30 | -4.55% | 6.27 | 6.65 | 171055 | 10983 | 0.88% |
| 2025-01-02 | 6.80 | 6.59 | -0.24 | -3.51% | 6.50 | 6.85 | 150881 | 10096 | 0.77% |
| 2024-12-31 | 7.07 | 6.83 | -0.26 | -3.67% | 6.82 | 7.15 | 150869 | 10520 | 0.77% |
| 2024-12-30 | 7.10 | 7.09 | -0.02 | -0.28% | 6.93 | 7.13 | 140998 | 9908 | 0.72% |
| 2024-12-27 | 7.05 | 7.11 | 0.07 | 0.99% | 7.00 | 7.26 | 152955 | 10896 | 0.78% |
| 2024-12-26 | 7.01 | 7.04 | -0.02 | -0.28% | 7.01 | 7.10 | 102078 | 7195 | 0.52% |
| 2024-12-25 | 7.29 | 7.06 | -0.21 | -2.89% | 6.96 | 7.29 | 170200 | 11990 | 0.87% |
| 2024-12-24 | 7.20 | 7.27 | 0.06 | 0.83% | 7.11 | 7.29 | 155703 | 11203 | 0.80% |
| 2024-12-23 | 7.66 | 7.21 | -0.51 | -6.61% | 7.15 | 7.71 | 312513 | 22915 | 1.60% |
| 2024-12-20 | 7.66 | 7.72 | 0.07 | 0.92% | 7.61 | 7.73 | 101181 | 7774 | 0.52% |
| 2024-12-19 | 7.63 | 7.65 | -0.06 | -0.78% | 7.50 | 7.74 | 147150 | 11183 | 0.75% |
| 2024-12-18 | 7.85 | 7.71 | -0.02 | -0.26% | 7.69 | 7.86 | 107771 | 8364 | 0.55% |
| 2024-12-17 | 7.91 | 7.73 | -0.17 | -2.15% | 7.70 | 7.94 | 124026 | 9638 | 0.64% |
| 2024-12-16 | 7.89 | 7.90 | -0.02 | -0.25% | 7.83 | 8.01 | 138990 | 10972 | 0.71% |
| 2024-12-13 | 8.10 | 7.92 | -0.24 | -2.94% | 7.91 | 8.11 | 193188 | 15450 | 0.99% |
| 2024-12-12 | 8.19 | 8.16 | -0.03 | -0.37% | 8.06 | 8.23 | 196370 | 15990 | 1.01% |
| 2024-12-11 | 7.99 | 8.19 | 0.16 | 1.99% | 7.95 | 8.25 | 253258 | 20644 | 1.30% |
| 2024-12-10 | 8.21 | 8.03 | 0.10 | 1.26% | 8.01 | 8.31 | 322960 | 26339 | 1.66% |
| 2024-12-09 | 8.08 | 7.93 | -0.19 | -2.34% | 7.83 | 8.08 | 225103 | 17934 | 1.15% |
| 2024-12-06 | 8.08 | 8.12 | 0.02 | 0.25% | 7.87 | 8.20 | 327431 | 26384 | 1.68% |
| 2024-12-05 | 8.10 | 8.10 | -0.02 | -0.25% | 8.03 | 8.19 | 219439 | 17800 | 1.13% |
| 2024-12-04 | 8.40 | 8.12 | -0.45 | -5.25% | 8.09 | 8.45 | 375159 | 31009 | 1.92% |
| 2024-12-03 | 9.00 | 8.57 | -0.02 | -0.23% | 8.32 | 9.00 | 681212 | 58133 | 3.49% |
| 2024-12-02 | 7.98 | 8.59 | 0.78 | 9.99% | 7.88 | 8.59 | 482696 | 40628 | 2.48% |
| 2024-11-29 | 7.57 | 7.81 | 0.21 | 2.76% | 7.49 | 7.87 | 282563 | 21749 | 1.45% |
| 2024-11-28 | 7.44 | 7.60 | 0.16 | 2.15% | 7.43 | 7.76 | 308933 | 23561 | 1.58% |
| 2024-11-27 | 7.40 | 7.44 | 0.02 | 0.27% | 7.22 | 7.44 | 195643 | 14333 | 1.00% |
| 2024-11-26 | 7.41 | 7.42 | -0.05 | -0.67% | 7.39 | 7.58 | 133200 | 9973 | 0.68% |
| 2024-11-25 | 7.42 | 7.47 | 0.04 | 0.54% | 7.32 | 7.52 | 176859 | 13106 | 0.91% |
| 2024-11-22 | 7.77 | 7.43 | -0.34 | -4.38% | 7.42 | 7.86 | 246080 | 18901 | 1.26% |
| 2024-11-21 | 7.91 | 7.77 | -0.12 | -1.52% | 7.69 | 7.95 | 196248 | 15300 | 1.01% |
| 2024-11-20 | 7.83 | 7.89 | -0.01 | -0.13% | 7.76 | 7.93 | 214590 | 16823 | 1.10% |
| 2024-11-19 | 7.76 | 7.90 | 0.10 | 1.28% | 7.58 | 7.90 | 262864 | 20369 | 1.35% |
| 2024-11-18 | 7.97 | 7.80 | -0.30 | -3.70% | 7.71 | 8.17 | 321814 | 25475 | 1.65% |
| 2024-11-15 | 8.54 | 8.10 | -0.52 | -6.03% | 8.08 | 8.54 | 373138 | 30927 | 1.91% |
| 2024-11-14 | 8.42 | 8.62 | 0.12 | 1.41% | 8.32 | 8.89 | 487522 | 42178 | 2.50% |
| 2024-11-13 | 8.43 | 8.50 | 0.08 | 0.95% | 8.34 | 8.54 | 281302 | 23774 | 1.44% |
| 2024-11-12 | 8.74 | 8.42 | -0.50 | -5.61% | 8.30 | 8.77 | 594308 | 50651 | 3.05% |
| 2024-11-11 | 9.08 | 8.92 | 0.10 | 1.13% | 8.70 | 9.28 | 732690 | 65634 | 3.76% |
| 2024-11-08 | 9.54 | 8.82 | -0.66 | -6.96% | 8.70 | 9.54 | 917441 | 82909 | 4.70% |
| 2024-11-07 | 8.60 | 9.48 | 0.68 | 7.73% | 8.45 | 9.58 | 965114 | 88792 | 4.95% |
| 2024-11-06 | 9.12 | 8.80 | -0.41 | -4.45% | 8.60 | 9.12 | 985888 | 86888 | 5.06% |
| 2024-11-05 | 9.10 | 9.21 | 0.30 | 3.37% | 8.95 | 9.70 | 1096568 | 102374 | 5.62% |
| 2024-11-04 | 9.30 | 8.91 | -0.32 | -3.47% | 8.34 | 9.49 | 1153288 | 101887 | 5.91% |
| 2024-11-01 | 8.30 | 9.23 | 0.84 | 10.01% | 8.10 | 9.23 | 1403316 | 123083 | 7.20% |
| 2024-10-31 | 7.70 | 8.39 | 0.58 | 7.43% | 7.63 | 8.59 | 1157217 | 95939 | 5.93% |
| 2024-10-30 | 7.38 | 7.81 | 0.29 | 3.86% | 7.38 | 8.02 | 738108 | 57556 | 3.79% |
| 2024-10-29 | 7.62 | 7.52 | -0.03 | -0.40% | 7.48 | 8.01 | 773817 | 60001 | 3.97% |
| 2024-10-28 | 7.16 | 7.55 | 0.39 | 5.45% | 7.11 | 7.70 | 658851 | 49242 | 3.38% |
| 2024-10-25 | 7.07 | 7.16 | 0.10 | 1.42% | 7.05 | 7.25 | 263976 | 18839 | 1.35% |
| 2024-10-24 | 7.17 | 7.06 | -0.19 | -2.62% | 7.04 | 7.29 | 311799 | 22312 | 1.60% |
| 2024-10-23 | 7.10 | 7.25 | 0.16 | 2.26% | 7.06 | 7.40 | 455261 | 33033 | 2.33% |
| 2024-10-22 | 7.07 | 7.09 | -0.06 | -0.84% | 6.98 | 7.15 | 294811 | 20809 | 1.51% |
| 2024-10-21 | 7.20 | 7.15 | -0.02 | -0.28% | 7.07 | 7.25 | 446477 | 31900 | 2.29% |
| 2024-10-18 | 6.96 | 7.17 | 0.07 | 0.99% | 6.80 | 7.34 | 581670 | 41171 | 2.98% |
| 2024-10-17 | 7.31 | 7.10 | -0.20 | -2.74% | 7.06 | 7.51 | 621496 | 44907 | 3.19% |
| 2024-10-16 | 7.30 | 7.30 | -0.49 | -6.29% | 7.25 | 7.58 | 696246 | 51356 | 3.57% |
| 2024-10-15 | 8.47 | 7.79 | 0.06 | 0.78% | 7.76 | 8.47 | 1393642 | 113269 | 7.15% |
| 2024-10-14 | 7.73 | 7.73 | 0.70 | 9.96% | 7.73 | 7.73 | 192876 | 14909 | 0.99% |
| 2024-10-11 | 7.17 | 7.03 | -0.40 | -5.38% | 6.87 | 7.60 | 580926 | 42019 | 2.98% |
| 2024-10-10 | 7.97 | 7.43 | -0.02 | -0.27% | 6.89 | 7.97 | 718842 | 52634 | 3.69% |
| 2024-10-09 | 7.20 | 7.45 | -0.16 | -2.10% | 6.90 | 8.23 | 993942 | 75584 | 5.10% |
| 2024-10-08 | 7.61 | 7.61 | 0.69 | 9.97% | 7.07 | 7.61 | 720609 | 54077 | 3.70% |