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 | 7.70 | 8.00 | 0.24 | 3.09% | 7.67 | 8.04 | 754368 | 59421 | 1.73% |
| 2025-01-13 | 7.48 | 7.76 | 0.23 | 3.05% | 7.44 | 7.90 | 710160 | 54956 | 1.63% |
| 2025-01-10 | 7.64 | 7.53 | -0.13 | -1.70% | 7.53 | 7.73 | 242903 | 18559 | 0.56% |
| 2025-01-09 | 7.70 | 7.66 | -0.07 | -0.91% | 7.65 | 7.75 | 237288 | 18249 | 0.54% |
| 2025-01-08 | 7.74 | 7.73 | -0.07 | -0.90% | 7.51 | 7.80 | 496891 | 37978 | 1.14% |
| 2025-01-07 | 7.75 | 7.80 | 0.07 | 0.91% | 7.68 | 7.82 | 315729 | 24474 | 0.72% |
| 2025-01-06 | 7.74 | 7.73 | -0.02 | -0.26% | 7.65 | 7.80 | 303405 | 23438 | 0.70% |
| 2025-01-03 | 7.96 | 7.75 | -0.20 | -2.52% | 7.72 | 8.01 | 436940 | 34256 | 1.00% |
| 2025-01-02 | 8.35 | 7.95 | -0.41 | -4.90% | 7.84 | 8.35 | 641348 | 52076 | 1.47% |
| 2024-12-31 | 8.80 | 8.36 | -0.47 | -5.32% | 8.35 | 8.83 | 644263 | 55230 | 1.48% |
| 2024-12-30 | 8.71 | 8.83 | 0.09 | 1.03% | 8.69 | 8.84 | 385891 | 33915 | 0.88% |
| 2024-12-27 | 8.67 | 8.74 | 0.08 | 0.92% | 8.65 | 8.88 | 506008 | 44315 | 1.16% |
| 2024-12-26 | 8.62 | 8.66 | 0.01 | 0.12% | 8.60 | 8.72 | 282892 | 24506 | 0.65% |
| 2024-12-25 | 8.73 | 8.65 | -0.07 | -0.80% | 8.52 | 8.76 | 427679 | 36877 | 0.98% |
| 2024-12-24 | 8.47 | 8.72 | 0.25 | 2.95% | 8.46 | 8.73 | 498633 | 43027 | 1.14% |
| 2024-12-23 | 8.55 | 8.47 | -0.11 | -1.28% | 8.44 | 8.63 | 324316 | 27642 | 0.74% |
| 2024-12-20 | 8.54 | 8.58 | 0.05 | 0.59% | 8.52 | 8.60 | 293280 | 25118 | 0.67% |
| 2024-12-19 | 8.44 | 8.53 | 0.02 | 0.24% | 8.38 | 8.56 | 299973 | 25425 | 0.69% |
| 2024-12-18 | 8.54 | 8.51 | 0.00 | 0.00% | 8.49 | 8.59 | 264548 | 22579 | 0.61% |
| 2024-12-17 | 8.50 | 8.51 | -0.03 | -0.35% | 8.45 | 8.60 | 378165 | 32236 | 0.87% |
| 2024-12-16 | 8.60 | 8.54 | -0.05 | -0.58% | 8.47 | 8.63 | 363397 | 31049 | 0.83% |
| 2024-12-13 | 8.80 | 8.59 | -0.29 | -3.27% | 8.58 | 8.80 | 781320 | 67693 | 1.79% |
| 2024-12-12 | 8.73 | 8.88 | 0.20 | 2.30% | 8.66 | 8.95 | 700321 | 61685 | 1.60% |
| 2024-12-11 | 8.70 | 8.68 | -0.02 | -0.23% | 8.63 | 8.76 | 415012 | 36065 | 0.95% |
| 2024-12-10 | 9.08 | 8.70 | 0.02 | 0.23% | 8.69 | 9.08 | 888797 | 79001 | 2.04% |
| 2024-12-09 | 8.80 | 8.68 | -0.15 | -1.70% | 8.61 | 8.88 | 573987 | 50168 | 1.32% |
| 2024-12-06 | 8.60 | 8.83 | 0.22 | 2.56% | 8.51 | 8.92 | 938460 | 82503 | 2.15% |
| 2024-12-05 | 8.50 | 8.61 | 0.07 | 0.82% | 8.49 | 8.65 | 410560 | 35247 | 0.94% |
| 2024-12-04 | 8.60 | 8.54 | -0.12 | -1.39% | 8.44 | 8.68 | 497734 | 42630 | 1.14% |
| 2024-12-03 | 8.54 | 8.66 | 0.11 | 1.29% | 8.46 | 8.74 | 640652 | 55067 | 1.47% |
| 2024-12-02 | 8.46 | 8.55 | 0.07 | 0.83% | 8.44 | 8.64 | 457229 | 39132 | 1.05% |
| 2024-11-29 | 8.31 | 8.48 | 0.18 | 2.17% | 8.29 | 8.68 | 781659 | 66432 | 1.79% |
| 2024-11-28 | 8.32 | 8.30 | -0.04 | -0.48% | 8.28 | 8.47 | 545672 | 45650 | 1.25% |
| 2024-11-27 | 8.12 | 8.34 | 0.22 | 2.71% | 8.05 | 8.35 | 550196 | 44998 | 1.26% |
| 2024-11-26 | 8.12 | 8.12 | 0.00 | 0.00% | 8.09 | 8.28 | 451291 | 36938 | 1.03% |
| 2024-11-25 | 8.11 | 8.12 | 0.09 | 1.12% | 7.93 | 8.18 | 511448 | 41127 | 1.17% |
| 2024-11-22 | 8.41 | 8.03 | -0.40 | -4.74% | 8.01 | 8.42 | 650181 | 53513 | 1.49% |
| 2024-11-21 | 8.37 | 8.43 | 0.06 | 0.72% | 8.34 | 8.50 | 461282 | 38771 | 1.06% |
| 2024-11-20 | 8.29 | 8.37 | 0.01 | 0.12% | 8.26 | 8.41 | 474009 | 39524 | 1.09% |
| 2024-11-19 | 8.30 | 8.36 | 0.09 | 1.09% | 8.20 | 8.38 | 532718 | 44235 | 1.22% |
| 2024-11-18 | 8.35 | 8.27 | -0.05 | -0.60% | 8.22 | 8.47 | 693951 | 57902 | 1.59% |
| 2024-11-15 | 8.70 | 8.32 | -0.40 | -4.59% | 8.30 | 8.76 | 948958 | 80895 | 2.17% |
| 2024-11-14 | 8.83 | 8.72 | -0.14 | -1.58% | 8.68 | 8.90 | 585192 | 51505 | 1.34% |
| 2024-11-13 | 8.82 | 8.86 | -0.01 | -0.11% | 8.69 | 8.92 | 625198 | 55090 | 1.43% |
| 2024-11-12 | 9.13 | 8.87 | -0.25 | -2.74% | 8.78 | 9.19 | 936307 | 84129 | 2.15% |
| 2024-11-11 | 9.03 | 9.12 | -0.09 | -0.98% | 9.00 | 9.20 | 885370 | 80432 | 2.03% |
| 2024-11-08 | 9.58 | 9.21 | -0.15 | -1.60% | 9.17 | 9.63 | 1331405 | 123986 | 3.05% |
| 2024-11-07 | 8.77 | 9.36 | 0.51 | 5.76% | 8.72 | 9.44 | 1386934 | 126143 | 3.18% |
| 2024-11-06 | 8.99 | 8.85 | -0.08 | -0.90% | 8.78 | 9.16 | 1283461 | 114908 | 2.94% |
| 2024-11-05 | 8.62 | 8.93 | 0.31 | 3.60% | 8.53 | 9.00 | 1335770 | 118149 | 3.06% |
| 2024-11-04 | 8.45 | 8.62 | 0.22 | 2.62% | 8.40 | 8.62 | 844049 | 71967 | 1.93% |
| 2024-11-01 | 8.48 | 8.40 | -0.08 | -0.94% | 8.34 | 8.63 | 1008919 | 85530 | 2.31% |
| 2024-10-31 | 8.29 | 8.48 | 0.19 | 2.29% | 8.24 | 8.64 | 1071318 | 90902 | 2.46% |
| 2024-10-30 | 8.25 | 8.29 | -0.01 | -0.12% | 8.19 | 8.38 | 559598 | 46287 | 1.28% |
| 2024-10-29 | 8.48 | 8.30 | -0.13 | -1.54% | 8.27 | 8.58 | 773195 | 65025 | 1.77% |
| 2024-10-28 | 8.44 | 8.43 | -0.05 | -0.59% | 8.36 | 8.49 | 647544 | 54478 | 1.48% |
| 2024-10-25 | 8.27 | 8.48 | 0.22 | 2.66% | 8.26 | 8.56 | 811102 | 68275 | 1.86% |
| 2024-10-24 | 8.21 | 8.26 | 0.01 | 0.12% | 8.16 | 8.32 | 474691 | 39086 | 1.09% |
| 2024-10-23 | 8.33 | 8.25 | -0.05 | -0.60% | 8.22 | 8.40 | 680323 | 56521 | 1.56% |
| 2024-10-22 | 8.21 | 8.30 | 0.11 | 1.34% | 8.21 | 8.35 | 659843 | 54579 | 1.51% |
| 2024-10-21 | 8.23 | 8.19 | -0.10 | -1.21% | 8.11 | 8.30 | 818042 | 67039 | 1.87% |
| 2024-10-18 | 7.98 | 8.29 | 0.33 | 4.15% | 7.91 | 8.66 | 1251054 | 103079 | 2.87% |
| 2024-10-17 | 8.10 | 7.96 | -0.09 | -1.12% | 7.94 | 8.19 | 544604 | 43886 | 1.25% |
| 2024-10-16 | 7.90 | 8.05 | 0.01 | 0.12% | 7.88 | 8.21 | 678065 | 54534 | 1.55% |
| 2024-10-15 | 8.21 | 8.04 | -0.27 | -3.25% | 8.00 | 8.29 | 757670 | 61789 | 1.74% |
| 2024-10-14 | 8.22 | 8.31 | 0.15 | 1.84% | 7.91 | 8.37 | 1045068 | 85043 | 2.39% |
| 2024-10-11 | 8.36 | 8.16 | -0.30 | -3.55% | 8.06 | 8.51 | 1038977 | 85702 | 2.38% |
| 2024-10-10 | 8.86 | 8.46 | -0.32 | -3.64% | 8.26 | 8.96 | 1603987 | 137242 | 3.68% |
| 2024-10-09 | 9.65 | 8.78 | -0.98 | -10.04% | 8.78 | 9.75 | 2679677 | 246937 | 6.14% |
| 2024-10-08 | 9.76 | 9.76 | 0.89 | 10.03% | 9.12 | 9.76 | 1726968 | 166902 | 3.96% |