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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-01-23 | 5.98 | 5.90 | -0.03 | -0.51% | 5.90 | 6.20 | 235300 | 14267 | 2.07% |
| 2025-01-22 | 6.14 | 5.93 | -0.12 | -1.98% | 5.90 | 6.18 | 162983 | 9750 | 1.43% |
| 2025-01-21 | 6.16 | 6.05 | -0.10 | -1.63% | 6.01 | 6.20 | 141836 | 8590 | 1.25% |
| 2025-01-20 | 6.25 | 6.15 | -0.05 | -0.81% | 6.11 | 6.29 | 160047 | 9888 | 1.41% |
| 2025-01-17 | 6.15 | 6.20 | -0.02 | -0.32% | 6.10 | 6.25 | 165575 | 10233 | 1.45% |
| 2025-01-16 | 6.20 | 6.22 | 0.07 | 1.14% | 6.12 | 6.35 | 208984 | 13029 | 1.84% |
| 2025-01-15 | 6.23 | 6.15 | -0.07 | -1.13% | 6.10 | 6.28 | 205827 | 12708 | 1.81% |
| 2025-01-14 | 5.91 | 6.22 | 0.32 | 5.42% | 5.89 | 6.22 | 275330 | 16850 | 2.42% |
| 2025-01-13 | 6.02 | 5.90 | -0.09 | -1.50% | 5.72 | 6.02 | 190992 | 11204 | 1.68% |
| 2025-01-10 | 6.27 | 5.99 | -0.22 | -3.54% | 5.95 | 6.28 | 222026 | 13631 | 1.95% |
| 2025-01-09 | 6.19 | 6.21 | 0.02 | 0.32% | 6.12 | 6.29 | 227380 | 14173 | 2.00% |
| 2025-01-08 | 6.22 | 6.19 | 0.01 | 0.16% | 5.94 | 6.28 | 343771 | 21023 | 3.02% |
| 2025-01-07 | 5.90 | 6.18 | 0.37 | 6.37% | 5.85 | 6.19 | 347519 | 20934 | 3.05% |
| 2025-01-06 | 5.90 | 5.81 | -0.20 | -3.33% | 5.72 | 6.00 | 280632 | 16435 | 2.47% |
| 2025-01-03 | 6.45 | 6.01 | -0.44 | -6.82% | 5.96 | 6.52 | 341056 | 20906 | 3.00% |
| 2025-01-02 | 6.39 | 6.45 | 0.05 | 0.78% | 6.21 | 6.64 | 351200 | 22666 | 3.09% |
| 2024-12-31 | 6.71 | 6.40 | -0.38 | -5.60% | 6.39 | 6.78 | 388836 | 25303 | 3.42% |
| 2024-12-30 | 6.85 | 6.78 | 0.10 | 1.50% | 6.70 | 7.20 | 469807 | 32606 | 4.13% |
| 2024-12-27 | 6.64 | 6.68 | -0.42 | -5.92% | 6.62 | 6.96 | 643388 | 43369 | 5.65% |
| 2024-12-26 | 5.94 | 7.10 | 0.50 | 7.58% | 5.94 | 7.26 | 947127 | 63528 | 8.32% |
| 2024-12-25 | 6.60 | 6.60 | -0.73 | -9.96% | 6.60 | 6.60 | 75349 | 4973 | 0.66% |
| 2024-12-24 | 7.33 | 7.33 | -0.81 | -9.95% | 7.33 | 7.33 | 82758 | 6066 | 0.73% |
| 2024-12-23 | 8.14 | 8.14 | -0.90 | -9.96% | 8.14 | 8.30 | 221311 | 18039 | 1.94% |
| 2024-12-20 | 9.10 | 9.04 | -0.19 | -2.06% | 8.90 | 9.20 | 446806 | 40292 | 3.93% |
| 2024-12-19 | 8.85 | 9.23 | 0.13 | 1.43% | 8.85 | 9.50 | 686076 | 63757 | 6.03% |
| 2024-12-18 | 9.00 | 9.10 | 0.20 | 2.25% | 8.66 | 9.22 | 558347 | 49940 | 4.91% |
| 2024-12-17 | 9.64 | 8.90 | -0.55 | -5.82% | 8.75 | 9.64 | 807596 | 73402 | 7.10% |
| 2024-12-16 | 8.71 | 9.45 | 0.86 | 10.01% | 8.70 | 9.45 | 663516 | 61735 | 5.83% |
| 2024-12-13 | 8.90 | 8.59 | -0.37 | -4.13% | 8.57 | 9.01 | 380823 | 33406 | 3.35% |
| 2024-12-12 | 8.96 | 8.96 | -0.04 | -0.44% | 8.75 | 9.03 | 369247 | 32817 | 3.24% |
| 2024-12-11 | 8.83 | 9.00 | 0.07 | 0.78% | 8.75 | 9.06 | 347786 | 31045 | 3.06% |
| 2024-12-10 | 9.10 | 8.93 | 0.02 | 0.22% | 8.91 | 9.24 | 469124 | 42606 | 4.12% |
| 2024-12-09 | 9.04 | 8.91 | -0.19 | -2.09% | 8.89 | 9.20 | 387735 | 34929 | 3.41% |
| 2024-12-06 | 9.25 | 9.10 | -0.28 | -2.99% | 9.06 | 9.31 | 557804 | 50914 | 4.90% |
| 2024-12-05 | 9.10 | 9.38 | -0.28 | -2.90% | 9.01 | 9.66 | 866371 | 80055 | 7.61% |
| 2024-12-04 | 9.35 | 9.66 | 0.17 | 1.79% | 9.16 | 10.37 | 1087903 | 105827 | 9.56% |
| 2024-12-03 | 9.48 | 9.49 | 0.01 | 0.11% | 9.44 | 9.87 | 1326375 | 127883 | 11.65% |
| 2024-12-02 | 8.65 | 9.48 | 0.86 | 9.98% | 8.62 | 9.48 | 1191023 | 110250 | 10.47% |
| 2024-11-29 | 8.70 | 8.62 | -0.21 | -2.38% | 8.55 | 8.98 | 545146 | 47216 | 4.79% |
| 2024-11-28 | 8.90 | 8.83 | -0.23 | -2.54% | 8.75 | 9.37 | 766261 | 69031 | 6.73% |
| 2024-11-27 | 8.78 | 9.06 | 0.28 | 3.19% | 8.41 | 9.29 | 1040413 | 93645 | 9.14% |
| 2024-11-26 | 7.97 | 8.78 | 0.80 | 10.03% | 7.90 | 8.78 | 627852 | 52750 | 5.52% |
| 2024-11-25 | 8.00 | 7.98 | -0.04 | -0.50% | 7.78 | 8.05 | 293660 | 23147 | 2.58% |
| 2024-11-22 | 8.36 | 8.02 | -0.34 | -4.07% | 8.00 | 8.45 | 340871 | 28180 | 3.00% |
| 2024-11-21 | 8.30 | 8.36 | 0.02 | 0.24% | 8.25 | 8.55 | 345239 | 28916 | 3.03% |
| 2024-11-20 | 8.16 | 8.34 | 0.17 | 2.08% | 8.12 | 8.39 | 369196 | 30591 | 3.24% |
| 2024-11-19 | 7.77 | 8.17 | 0.34 | 4.34% | 7.67 | 8.18 | 434836 | 34704 | 3.82% |
| 2024-11-18 | 8.40 | 7.83 | -0.57 | -6.79% | 7.80 | 8.51 | 500363 | 40002 | 4.40% |
| 2024-11-15 | 9.24 | 8.40 | -0.80 | -8.70% | 8.30 | 9.24 | 510793 | 45075 | 4.49% |
| 2024-11-14 | 9.02 | 9.20 | 0.10 | 1.10% | 8.91 | 9.62 | 536759 | 49948 | 4.72% |
| 2024-11-13 | 9.31 | 9.10 | -0.28 | -2.99% | 8.96 | 9.31 | 368931 | 33548 | 3.24% |
| 2024-11-12 | 9.66 | 9.38 | -0.30 | -3.10% | 9.18 | 9.66 | 587005 | 54976 | 5.16% |
| 2024-11-11 | 9.27 | 9.68 | 0.43 | 4.65% | 9.10 | 9.77 | 778681 | 73817 | 6.84% |
| 2024-11-08 | 9.22 | 9.25 | 0.06 | 0.65% | 9.16 | 9.44 | 652814 | 60647 | 5.74% |
| 2024-11-07 | 9.16 | 9.19 | -0.17 | -1.82% | 8.88 | 9.28 | 725157 | 65883 | 6.37% |
| 2024-11-06 | 9.79 | 9.36 | -0.43 | -4.39% | 9.24 | 9.79 | 904365 | 86006 | 7.95% |
| 2024-11-05 | 9.71 | 9.79 | 0.13 | 1.35% | 9.45 | 9.89 | 932583 | 90366 | 8.19% |
| 2024-11-04 | 9.63 | 9.66 | -1.04 | -9.72% | 9.63 | 10.40 | 1055495 | 103422 | 9.27% |
| 2024-11-01 | 11.99 | 10.70 | -1.19 | -10.01% | 10.70 | 12.47 | 1282887 | 146504 | 11.27% |
| 2024-10-31 | 11.89 | 11.89 | 1.08 | 9.99% | 11.14 | 11.89 | 1658629 | 193634 | 14.57% |
| 2024-10-30 | 11.09 | 10.81 | -0.78 | -6.73% | 10.68 | 11.85 | 1418345 | 157960 | 12.46% |
| 2024-10-29 | 11.30 | 11.59 | 0.60 | 5.46% | 10.61 | 12.09 | 2092103 | 236640 | 18.38% |
| 2024-10-28 | 9.81 | 10.99 | 1.00 | 10.01% | 9.66 | 10.99 | 1585664 | 167145 | 13.93% |
| 2024-10-25 | 9.70 | 9.99 | -0.02 | -0.20% | 9.46 | 10.30 | 1412426 | 139999 | 12.41% |
| 2024-10-24 | 10.01 | 10.01 | 0.27 | 2.77% | 9.51 | 10.65 | 1849165 | 186380 | 16.25% |
| 2024-10-23 | 8.86 | 9.74 | 0.89 | 10.06% | 8.70 | 9.74 | 1461118 | 136134 | 12.84% |
| 2024-10-22 | 8.90 | 8.85 | -0.14 | -1.56% | 8.71 | 9.15 | 935096 | 83626 | 8.22% |
| 2024-10-21 | 8.80 | 8.99 | -0.05 | -0.55% | 8.70 | 9.24 | 1122492 | 100368 | 9.86% |
| 2024-10-18 | 8.88 | 9.04 | -0.15 | -1.63% | 8.46 | 9.41 | 1451895 | 128742 | 12.76% |
| 2024-10-17 | 9.25 | 9.19 | -0.49 | -5.06% | 8.80 | 9.99 | 1631223 | 152127 | 14.33% |
| 2024-10-16 | 9.90 | 9.68 | -1.08 | -10.04% | 9.68 | 10.38 | 1554152 | 154457 | 13.66% |
| 2024-10-15 | 10.80 | 10.76 | 0.47 | 4.57% | 9.86 | 11.32 | 2461067 | 266428 | 21.63% |