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 | 7.18 | 7.17 | -0.05 | -0.69% | 7.12 | 7.22 | 30114 | 2158 | 0.75% |
| 2025-01-14 | 7.11 | 7.22 | 0.12 | 1.69% | 7.05 | 7.22 | 60084 | 4303 | 1.50% |
| 2025-01-13 | 6.88 | 7.10 | 0.17 | 2.45% | 6.82 | 7.17 | 34606 | 2441 | 0.86% |
| 2025-01-10 | 7.01 | 6.93 | -0.08 | -1.14% | 6.93 | 7.04 | 29802 | 2082 | 0.74% |
| 2025-01-09 | 7.06 | 7.01 | -0.05 | -0.71% | 6.98 | 7.07 | 26068 | 1828 | 0.65% |
| 2025-01-08 | 7.04 | 7.06 | 0.04 | 0.57% | 6.91 | 7.10 | 37094 | 2597 | 0.93% |
| 2025-01-07 | 6.87 | 7.02 | 0.15 | 2.18% | 6.85 | 7.02 | 39052 | 2709 | 0.98% |
| 2025-01-06 | 6.78 | 6.87 | 0.09 | 1.33% | 6.54 | 6.89 | 48019 | 3248 | 1.20% |
| 2025-01-03 | 7.20 | 6.78 | -0.42 | -5.83% | 6.75 | 7.25 | 84532 | 5854 | 2.11% |
| 2025-01-02 | 7.20 | 7.20 | 0.00 | 0.00% | 7.11 | 7.45 | 62268 | 4524 | 1.92% |
| 2024-12-31 | 7.25 | 7.20 | -0.05 | -0.69% | 7.16 | 7.37 | 42990 | 3121 | 1.33% |
| 2024-12-30 | 7.51 | 7.25 | -0.22 | -2.95% | 7.21 | 7.51 | 54070 | 3929 | 1.67% |
| 2024-12-27 | 7.29 | 7.47 | 0.18 | 2.47% | 7.25 | 7.51 | 59871 | 4444 | 1.85% |
| 2024-12-26 | 7.35 | 7.29 | 0.04 | 0.55% | 7.19 | 7.38 | 47472 | 3466 | 1.46% |
| 2024-12-25 | 7.37 | 7.25 | -0.11 | -1.49% | 7.06 | 7.39 | 51129 | 3673 | 1.58% |
| 2024-12-24 | 7.36 | 7.36 | -0.01 | -0.14% | 7.25 | 7.44 | 52052 | 3820 | 1.61% |
| 2024-12-23 | 7.80 | 7.37 | -0.42 | -5.39% | 7.32 | 7.80 | 86630 | 6493 | 2.67% |
| 2024-12-20 | 7.83 | 7.79 | -0.05 | -0.64% | 7.77 | 7.93 | 55356 | 4339 | 1.71% |
| 2024-12-19 | 7.82 | 7.84 | -0.07 | -0.88% | 7.69 | 7.87 | 64220 | 4994 | 1.98% |
| 2024-12-18 | 8.00 | 7.91 | -0.14 | -1.74% | 7.84 | 8.07 | 78395 | 6222 | 2.42% |
| 2024-12-17 | 8.51 | 8.05 | -0.47 | -5.52% | 7.92 | 8.52 | 116293 | 9482 | 3.59% |
| 2024-12-16 | 8.59 | 8.52 | -0.14 | -1.62% | 8.42 | 8.82 | 97569 | 8378 | 3.01% |
| 2024-12-13 | 8.87 | 8.66 | -0.22 | -2.48% | 8.60 | 8.94 | 163694 | 14364 | 5.05% |
| 2024-12-12 | 8.51 | 8.88 | 0.41 | 4.84% | 8.47 | 9.10 | 283115 | 24805 | 8.74% |
| 2024-12-11 | 8.27 | 8.47 | 0.13 | 1.56% | 8.23 | 8.50 | 125249 | 10550 | 3.86% |
| 2024-12-10 | 8.40 | 8.34 | 0.13 | 1.58% | 8.29 | 8.71 | 152363 | 12838 | 4.70% |
| 2024-12-09 | 8.36 | 8.21 | -0.15 | -1.79% | 8.12 | 8.41 | 121599 | 10032 | 3.75% |
| 2024-12-06 | 8.38 | 8.36 | -0.07 | -0.83% | 8.35 | 8.58 | 127326 | 10713 | 3.93% |
| 2024-12-05 | 8.32 | 8.43 | -0.17 | -1.98% | 8.30 | 8.47 | 156755 | 13108 | 4.84% |
| 2024-12-04 | 8.32 | 8.60 | 0.25 | 2.99% | 8.18 | 9.06 | 282498 | 24206 | 8.72% |
| 2024-12-03 | 8.57 | 8.35 | -0.52 | -5.86% | 8.34 | 8.63 | 268882 | 22683 | 8.30% |
| 2024-12-02 | 8.51 | 8.87 | 0.29 | 3.38% | 8.40 | 9.44 | 464699 | 40704 | 14.34% |
| 2024-11-29 | 7.94 | 8.58 | 0.78 | 10.00% | 7.88 | 8.58 | 319633 | 26422 | 9.86% |
| 2024-11-28 | 7.58 | 7.80 | 0.18 | 2.36% | 7.54 | 7.89 | 103628 | 8037 | 3.20% |
| 2024-11-27 | 7.75 | 7.62 | -0.11 | -1.42% | 7.40 | 7.76 | 84115 | 6326 | 2.60% |
| 2024-11-26 | 7.81 | 7.73 | -0.16 | -2.03% | 7.70 | 7.95 | 96437 | 7525 | 2.98% |
| 2024-11-25 | 7.66 | 7.89 | 0.23 | 3.00% | 7.62 | 7.90 | 141975 | 11038 | 4.38% |
| 2024-11-22 | 7.99 | 7.66 | -0.33 | -4.13% | 7.63 | 8.10 | 167806 | 13144 | 5.18% |
| 2024-11-21 | 7.88 | 7.99 | -0.01 | -0.13% | 7.75 | 8.26 | 305429 | 24430 | 9.42% |
| 2024-11-20 | 7.30 | 8.00 | 0.73 | 10.04% | 7.23 | 8.00 | 140891 | 11071 | 4.35% |
| 2024-11-19 | 7.22 | 7.27 | 0.00 | 0.00% | 7.10 | 7.33 | 67039 | 4832 | 2.07% |
| 2024-11-18 | 7.56 | 7.27 | -0.25 | -3.32% | 7.19 | 7.63 | 106787 | 7823 | 3.30% |
| 2024-11-15 | 7.51 | 7.52 | -0.06 | -0.79% | 7.47 | 7.92 | 109006 | 8356 | 3.36% |
| 2024-11-14 | 7.62 | 7.58 | -0.05 | -0.66% | 7.54 | 8.07 | 139720 | 10867 | 4.31% |
| 2024-11-13 | 7.48 | 7.63 | 0.14 | 1.87% | 7.44 | 7.65 | 81522 | 6163 | 2.52% |
| 2024-11-12 | 7.52 | 7.49 | -0.08 | -1.06% | 7.44 | 7.70 | 89726 | 6806 | 2.77% |
| 2024-11-11 | 7.47 | 7.57 | 0.10 | 1.34% | 7.42 | 7.62 | 74284 | 5585 | 2.29% |
| 2024-11-08 | 7.59 | 7.47 | -0.11 | -1.45% | 7.39 | 7.62 | 101244 | 7569 | 3.12% |
| 2024-11-07 | 7.30 | 7.58 | 0.25 | 3.41% | 7.25 | 7.68 | 123428 | 9312 | 3.81% |
| 2024-11-06 | 7.22 | 7.33 | 0.11 | 1.52% | 7.14 | 7.36 | 98559 | 7173 | 3.04% |
| 2024-11-05 | 7.13 | 7.22 | 0.06 | 0.84% | 7.11 | 7.22 | 78823 | 5650 | 2.43% |
| 2024-11-04 | 7.12 | 7.16 | -0.02 | -0.28% | 7.04 | 7.16 | 48010 | 3410 | 1.48% |
| 2024-11-01 | 7.25 | 7.18 | -0.02 | -0.28% | 7.12 | 7.26 | 67471 | 4857 | 2.08% |
| 2024-10-31 | 7.26 | 7.20 | -0.07 | -0.96% | 7.18 | 7.27 | 61557 | 4436 | 1.90% |
| 2024-10-30 | 7.18 | 7.27 | 0.09 | 1.25% | 7.15 | 7.28 | 56637 | 4084 | 1.75% |
| 2024-10-29 | 7.32 | 7.18 | -0.14 | -1.91% | 7.14 | 7.34 | 75054 | 5404 | 2.32% |
| 2024-10-28 | 7.15 | 7.32 | 0.17 | 2.38% | 7.14 | 7.33 | 102247 | 7422 | 3.15% |
| 2024-10-25 | 7.05 | 7.15 | 0.02 | 0.28% | 7.02 | 7.15 | 70117 | 4981 | 2.16% |
| 2024-10-24 | 7.13 | 7.13 | -0.03 | -0.42% | 7.05 | 7.20 | 45190 | 3218 | 1.39% |
| 2024-10-23 | 7.20 | 7.16 | -0.04 | -0.56% | 7.10 | 7.21 | 67181 | 4804 | 2.07% |
| 2024-10-22 | 7.04 | 7.20 | 0.17 | 2.42% | 7.02 | 7.20 | 80441 | 5743 | 2.48% |
| 2024-10-21 | 7.00 | 7.03 | 0.03 | 0.43% | 6.95 | 7.06 | 60076 | 4214 | 1.85% |
| 2024-10-18 | 6.92 | 7.00 | 0.05 | 0.72% | 6.87 | 7.07 | 82363 | 5734 | 2.54% |
| 2024-10-17 | 7.10 | 6.95 | -0.14 | -1.97% | 6.94 | 7.15 | 56286 | 3960 | 1.74% |
| 2024-10-16 | 7.12 | 7.09 | -0.03 | -0.42% | 7.02 | 7.20 | 48742 | 3461 | 1.50% |
| 2024-10-15 | 7.20 | 7.12 | -0.08 | -1.11% | 7.10 | 7.21 | 54068 | 3862 | 1.67% |
| 2024-10-14 | 7.11 | 7.20 | 0.14 | 1.98% | 7.05 | 7.25 | 68490 | 4897 | 2.11% |
| 2024-10-11 | 7.10 | 7.06 | -0.05 | -0.70% | 6.98 | 7.31 | 88249 | 6291 | 2.72% |
| 2024-10-10 | 7.00 | 7.11 | 0.11 | 1.57% | 6.97 | 7.28 | 91492 | 6520 | 2.82% |
| 2024-10-09 | 7.55 | 7.00 | -0.61 | -8.02% | 6.98 | 7.56 | 132078 | 9446 | 4.08% |
| 2024-10-08 | 8.28 | 7.61 | 0.00 | 0.00% | 7.39 | 8.33 | 252586 | 19863 | 7.79% |