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 | 9.37 | 9.23 | -0.09 | -0.97% | 9.20 | 9.47 | 53857 | 5005 | 2.78% |
| 2025-01-14 | 8.83 | 9.32 | 0.58 | 6.64% | 8.75 | 9.34 | 64425 | 5897 | 3.33% |
| 2025-01-13 | 8.74 | 8.74 | -0.01 | -0.11% | 8.18 | 8.85 | 65916 | 5647 | 3.41% |
| 2025-01-10 | 9.25 | 8.75 | -0.47 | -5.10% | 8.71 | 9.30 | 70337 | 6322 | 3.64% |
| 2025-01-09 | 8.96 | 9.22 | 0.19 | 2.10% | 8.90 | 9.31 | 57878 | 5326 | 2.99% |
| 2025-01-08 | 9.15 | 9.03 | -0.06 | -0.66% | 8.70 | 9.25 | 66039 | 5924 | 3.41% |
| 2025-01-07 | 8.54 | 9.09 | 0.58 | 6.82% | 8.51 | 9.10 | 76195 | 6717 | 3.94% |
| 2025-01-06 | 8.67 | 8.51 | -0.13 | -1.50% | 8.23 | 8.78 | 70984 | 6061 | 3.67% |
| 2025-01-03 | 9.40 | 8.64 | -0.66 | -7.10% | 8.62 | 9.48 | 89432 | 8039 | 4.62% |
| 2025-01-02 | 9.52 | 9.30 | -0.20 | -2.11% | 9.18 | 9.68 | 73180 | 6894 | 3.78% |
| 2024-12-31 | 10.18 | 9.50 | -0.54 | -5.38% | 9.49 | 10.19 | 95523 | 9302 | 4.94% |
| 2024-12-30 | 10.18 | 10.04 | -0.19 | -1.86% | 9.71 | 10.27 | 93975 | 9394 | 4.86% |
| 2024-12-27 | 10.09 | 10.23 | 0.14 | 1.39% | 10.01 | 10.57 | 139523 | 14404 | 7.21% |
| 2024-12-26 | 9.75 | 10.09 | 0.39 | 4.02% | 9.61 | 10.29 | 178725 | 17949 | 9.24% |
| 2024-12-25 | 9.69 | 9.70 | -0.30 | -3.00% | 9.31 | 10.09 | 226209 | 21832 | 11.69% |
| 2024-12-24 | 10.22 | 10.00 | -1.11 | -9.99% | 10.00 | 10.49 | 186021 | 18817 | 9.62% |
| 2024-12-23 | 11.59 | 11.11 | -1.23 | -9.97% | 11.11 | 11.84 | 186545 | 21027 | 9.64% |
| 2024-12-20 | 13.30 | 12.34 | -0.73 | -5.59% | 12.31 | 14.26 | 476551 | 62772 | 24.64% |
| 2024-12-19 | 11.88 | 13.07 | 1.19 | 10.02% | 11.54 | 13.07 | 430469 | 52762 | 22.25% |
| 2024-12-18 | 10.91 | 11.88 | 1.08 | 10.00% | 10.91 | 11.88 | 86300 | 10153 | 4.46% |
| 2024-12-17 | 11.64 | 10.80 | -0.84 | -7.22% | 10.70 | 11.88 | 335560 | 37762 | 17.35% |
| 2024-12-16 | 10.60 | 11.64 | 1.06 | 10.02% | 10.55 | 11.64 | 115456 | 12992 | 5.97% |
| 2024-12-13 | 10.90 | 10.58 | -0.40 | -3.64% | 10.55 | 10.93 | 72433 | 7735 | 3.74% |
| 2024-12-12 | 10.70 | 10.98 | 0.31 | 2.91% | 10.59 | 11.00 | 101248 | 10953 | 5.23% |
| 2024-12-11 | 10.55 | 10.67 | 0.08 | 0.76% | 10.48 | 10.71 | 86221 | 9131 | 4.46% |
| 2024-12-10 | 10.69 | 10.59 | 0.10 | 0.95% | 10.39 | 10.72 | 97209 | 10267 | 5.03% |
| 2024-12-09 | 10.64 | 10.49 | -0.15 | -1.41% | 10.40 | 10.88 | 88032 | 9343 | 4.55% |
| 2024-12-06 | 10.51 | 10.64 | 0.10 | 0.95% | 10.44 | 10.79 | 86949 | 9246 | 4.49% |
| 2024-12-05 | 10.56 | 10.54 | 0.08 | 0.76% | 10.40 | 10.68 | 88744 | 9365 | 4.59% |
| 2024-12-04 | 10.41 | 10.46 | -0.08 | -0.76% | 10.35 | 10.60 | 119674 | 12540 | 6.19% |
| 2024-12-03 | 10.41 | 10.54 | 0.15 | 1.44% | 10.31 | 10.67 | 129348 | 13584 | 6.69% |
| 2024-12-02 | 10.10 | 10.39 | 0.42 | 4.21% | 9.98 | 10.88 | 118827 | 12386 | 6.14% |
| 2024-11-29 | 9.94 | 9.97 | 0.03 | 0.30% | 9.73 | 10.12 | 57378 | 5703 | 2.97% |
| 2024-11-28 | 10.11 | 9.94 | -0.12 | -1.19% | 9.91 | 10.19 | 50205 | 5042 | 2.60% |
| 2024-11-27 | 9.70 | 10.06 | 0.29 | 2.97% | 9.30 | 10.06 | 71549 | 6968 | 3.70% |
| 2024-11-26 | 9.88 | 9.77 | -0.01 | -0.10% | 9.75 | 10.12 | 46939 | 4659 | 2.43% |
| 2024-11-25 | 9.55 | 9.78 | 0.31 | 3.27% | 9.41 | 9.79 | 56760 | 5466 | 2.93% |
| 2024-11-22 | 10.02 | 9.47 | -0.57 | -5.68% | 9.45 | 10.08 | 68089 | 6654 | 3.52% |
| 2024-11-21 | 10.07 | 10.04 | -0.10 | -0.99% | 9.90 | 10.32 | 70398 | 7112 | 3.64% |
| 2024-11-20 | 9.82 | 10.14 | 0.53 | 5.52% | 9.62 | 10.14 | 92589 | 9233 | 4.79% |
| 2024-11-19 | 9.30 | 9.61 | 0.30 | 3.22% | 9.22 | 9.62 | 57546 | 5399 | 2.97% |
| 2024-11-18 | 9.87 | 9.31 | -0.57 | -5.77% | 9.20 | 9.93 | 112304 | 10578 | 5.81% |
| 2024-11-15 | 10.12 | 9.88 | -0.28 | -2.76% | 9.86 | 10.35 | 109951 | 11149 | 5.68% |
| 2024-11-14 | 10.42 | 10.16 | -0.36 | -3.42% | 10.13 | 10.58 | 132498 | 13649 | 6.85% |
| 2024-11-13 | 10.00 | 10.52 | 0.43 | 4.26% | 9.98 | 10.60 | 197330 | 20414 | 10.20% |
| 2024-11-12 | 10.30 | 10.09 | -0.20 | -1.94% | 9.97 | 10.38 | 83910 | 8520 | 4.34% |
| 2024-11-11 | 10.00 | 10.29 | 0.33 | 3.31% | 9.85 | 10.29 | 96771 | 9847 | 5.00% |
| 2024-11-08 | 10.10 | 9.96 | -0.06 | -0.60% | 9.91 | 10.37 | 94838 | 9586 | 4.90% |
| 2024-11-07 | 9.68 | 10.02 | 0.23 | 2.35% | 9.66 | 10.10 | 88252 | 8792 | 4.56% |
| 2024-11-06 | 9.90 | 9.79 | -0.06 | -0.61% | 9.71 | 10.01 | 112876 | 11109 | 5.84% |
| 2024-11-05 | 9.76 | 9.85 | 0.12 | 1.23% | 9.66 | 9.97 | 97136 | 9546 | 5.02% |
| 2024-11-04 | 9.26 | 9.73 | 0.23 | 2.42% | 9.26 | 9.87 | 100805 | 9663 | 5.21% |
| 2024-11-01 | 10.20 | 9.50 | -0.81 | -7.86% | 9.45 | 10.25 | 169071 | 16559 | 8.74% |
| 2024-10-31 | 10.24 | 10.31 | 0.07 | 0.68% | 10.15 | 10.60 | 178163 | 18423 | 9.21% |
| 2024-10-30 | 10.10 | 10.24 | -0.17 | -1.63% | 10.06 | 10.50 | 173301 | 17713 | 8.96% |
| 2024-10-29 | 11.29 | 10.41 | -0.91 | -8.04% | 10.40 | 11.29 | 300768 | 32226 | 15.55% |
| 2024-10-28 | 10.80 | 11.32 | 0.56 | 5.20% | 10.31 | 11.80 | 410410 | 45220 | 21.22% |
| 2024-10-25 | 9.94 | 10.76 | 0.98 | 10.02% | 9.63 | 10.76 | 291990 | 30426 | 15.09% |
| 2024-10-24 | 9.07 | 9.78 | 0.64 | 7.00% | 8.97 | 9.83 | 253879 | 24137 | 13.12% |
| 2024-10-23 | 8.96 | 9.14 | 0.14 | 1.56% | 8.88 | 9.37 | 110363 | 10133 | 5.71% |
| 2024-10-22 | 9.19 | 9.00 | -0.23 | -2.49% | 8.86 | 9.34 | 117121 | 10525 | 6.05% |
| 2024-10-21 | 9.00 | 9.23 | 0.42 | 4.77% | 8.84 | 9.52 | 209474 | 19523 | 10.83% |
| 2024-10-18 | 8.49 | 8.81 | 0.21 | 2.44% | 8.45 | 8.90 | 125296 | 10922 | 6.48% |
| 2024-10-17 | 8.68 | 8.60 | -0.08 | -0.92% | 8.53 | 9.08 | 129954 | 11329 | 6.72% |
| 2024-10-16 | 8.18 | 8.68 | 0.43 | 5.21% | 8.07 | 8.98 | 161070 | 13884 | 8.33% |
| 2024-10-15 | 8.34 | 8.25 | -0.09 | -1.08% | 8.23 | 8.48 | 60679 | 5072 | 3.14% |
| 2024-10-14 | 8.18 | 8.34 | 0.29 | 3.60% | 8.05 | 8.36 | 72071 | 5929 | 3.73% |
| 2024-10-11 | 8.49 | 8.05 | -0.44 | -5.18% | 7.90 | 8.49 | 74948 | 6111 | 3.87% |
| 2024-10-10 | 8.46 | 8.49 | 0.15 | 1.80% | 8.20 | 8.79 | 99830 | 8512 | 5.16% |
| 2024-10-09 | 9.12 | 8.34 | -0.91 | -9.84% | 8.33 | 9.12 | 136942 | 11925 | 7.08% |
| 2024-10-08 | 9.70 | 9.25 | 0.41 | 4.64% | 8.84 | 9.70 | 188079 | 17263 | 9.72% |