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 | 7.92 | 8.25 | 0.26 | 3.25% | 7.81 | 8.25 | 175799 | 14127 | 10.62% |
| 2025-01-14 | 7.65 | 7.99 | 0.35 | 4.58% | 7.51 | 8.05 | 129953 | 10089 | 7.85% |
| 2025-01-13 | 7.16 | 7.64 | -0.22 | -2.80% | 7.14 | 7.86 | 175682 | 13426 | 10.61% |
| 2025-01-10 | 7.43 | 7.86 | 0.43 | 5.79% | 7.35 | 8.17 | 204191 | 16305 | 12.33% |
| 2025-01-09 | 7.46 | 7.43 | -0.09 | -1.20% | 7.41 | 7.52 | 22770 | 1696 | 1.37% |
| 2025-01-08 | 7.53 | 7.52 | -0.05 | -0.66% | 7.31 | 7.63 | 28407 | 2122 | 1.72% |
| 2025-01-07 | 7.65 | 7.57 | 0.14 | 1.88% | 7.44 | 7.69 | 28061 | 2121 | 1.69% |
| 2025-01-06 | 7.48 | 7.43 | -0.11 | -1.46% | 7.20 | 7.57 | 32217 | 2388 | 1.95% |
| 2025-01-03 | 7.96 | 7.54 | -0.42 | -5.28% | 7.49 | 8.06 | 48322 | 3739 | 2.92% |
| 2025-01-02 | 8.09 | 7.96 | -0.13 | -1.61% | 7.87 | 8.28 | 60216 | 4881 | 3.64% |
| 2024-12-31 | 8.10 | 8.09 | -0.01 | -0.12% | 8.08 | 8.38 | 53186 | 4358 | 3.21% |
| 2024-12-30 | 8.00 | 8.10 | 0.10 | 1.25% | 7.87 | 8.16 | 52948 | 4266 | 3.20% |
| 2024-12-27 | 7.91 | 8.00 | 0.10 | 1.27% | 7.86 | 8.06 | 22853 | 1826 | 1.38% |
| 2024-12-26 | 7.89 | 7.90 | -0.01 | -0.13% | 7.83 | 7.98 | 20967 | 1663 | 1.27% |
| 2024-12-25 | 8.01 | 7.91 | -0.12 | -1.49% | 7.77 | 8.08 | 31940 | 2510 | 1.93% |
| 2024-12-24 | 7.97 | 8.03 | 0.10 | 1.26% | 7.95 | 8.10 | 28914 | 2317 | 1.75% |
| 2024-12-23 | 8.21 | 7.93 | -0.27 | -3.29% | 7.91 | 8.24 | 53319 | 4280 | 3.22% |
| 2024-12-20 | 8.26 | 8.20 | -0.01 | -0.12% | 8.17 | 8.36 | 36033 | 2975 | 2.18% |
| 2024-12-19 | 8.25 | 8.21 | -0.09 | -1.08% | 8.07 | 8.29 | 39764 | 3242 | 2.40% |
| 2024-12-18 | 8.40 | 8.30 | -0.10 | -1.19% | 8.26 | 8.47 | 42148 | 3517 | 2.54% |
| 2024-12-17 | 8.73 | 8.40 | -0.35 | -4.00% | 8.32 | 8.77 | 60364 | 5111 | 3.64% |
| 2024-12-16 | 8.97 | 8.75 | -0.19 | -2.13% | 8.65 | 9.01 | 66511 | 5845 | 4.02% |
| 2024-12-13 | 9.18 | 8.94 | -0.36 | -3.87% | 8.86 | 9.26 | 124941 | 11237 | 7.54% |
| 2024-12-12 | 8.70 | 9.30 | 0.63 | 7.27% | 8.62 | 9.50 | 143458 | 13033 | 8.66% |
| 2024-12-11 | 8.55 | 8.67 | 0.16 | 1.88% | 8.50 | 8.72 | 42598 | 3682 | 2.57% |
| 2024-12-10 | 8.64 | 8.51 | 0.09 | 1.07% | 8.48 | 8.79 | 44623 | 3847 | 2.69% |
| 2024-12-09 | 8.49 | 8.42 | -0.05 | -0.59% | 8.34 | 8.55 | 31013 | 2614 | 1.87% |
| 2024-12-06 | 8.30 | 8.47 | 0.17 | 2.05% | 8.25 | 8.47 | 35325 | 2969 | 2.13% |
| 2024-12-05 | 8.26 | 8.30 | 0.04 | 0.48% | 8.18 | 8.31 | 21664 | 1788 | 1.31% |
| 2024-12-04 | 8.56 | 8.26 | -0.29 | -3.39% | 8.23 | 8.58 | 37727 | 3159 | 2.28% |
| 2024-12-03 | 8.60 | 8.55 | -0.02 | -0.23% | 8.46 | 8.62 | 32438 | 2770 | 1.96% |
| 2024-12-02 | 8.59 | 8.57 | 0.07 | 0.82% | 8.40 | 8.60 | 39427 | 3357 | 2.38% |
| 2024-11-29 | 8.44 | 8.50 | 0.08 | 0.95% | 8.39 | 8.55 | 30152 | 2560 | 1.82% |
| 2024-11-28 | 8.44 | 8.42 | 0.00 | 0.00% | 8.38 | 8.56 | 34694 | 2941 | 2.09% |
| 2024-11-27 | 8.14 | 8.42 | 0.26 | 3.19% | 7.98 | 8.43 | 34245 | 2807 | 2.07% |
| 2024-11-26 | 8.19 | 8.16 | -0.05 | -0.61% | 8.11 | 8.28 | 25144 | 2066 | 1.52% |
| 2024-11-25 | 8.13 | 8.21 | 0.11 | 1.36% | 8.07 | 8.26 | 36796 | 3001 | 2.22% |
| 2024-11-22 | 8.39 | 8.10 | -0.31 | -3.69% | 8.10 | 8.50 | 29989 | 2483 | 1.81% |
| 2024-11-21 | 8.43 | 8.41 | -0.03 | -0.36% | 8.33 | 8.49 | 23521 | 1977 | 1.42% |
| 2024-11-20 | 8.40 | 8.44 | 0.04 | 0.48% | 8.30 | 8.46 | 29189 | 2452 | 1.76% |
| 2024-11-19 | 8.34 | 8.40 | 0.14 | 1.69% | 8.20 | 8.40 | 22972 | 1906 | 1.39% |
| 2024-11-18 | 8.39 | 8.26 | -0.09 | -1.08% | 8.21 | 8.58 | 33294 | 2782 | 2.01% |
| 2024-11-15 | 8.60 | 8.35 | -0.24 | -2.79% | 8.35 | 8.67 | 34058 | 2894 | 2.06% |
| 2024-11-14 | 8.86 | 8.59 | -0.22 | -2.50% | 8.56 | 8.90 | 33515 | 2920 | 2.02% |
| 2024-11-13 | 8.98 | 8.81 | -0.15 | -1.67% | 8.63 | 9.06 | 48418 | 4254 | 2.92% |
| 2024-11-12 | 8.98 | 8.96 | 0.06 | 0.67% | 8.89 | 9.15 | 64856 | 5859 | 3.92% |
| 2024-11-11 | 8.80 | 8.90 | 0.03 | 0.34% | 8.76 | 8.91 | 43539 | 3843 | 2.63% |
| 2024-11-08 | 9.10 | 8.87 | -0.15 | -1.66% | 8.80 | 9.15 | 49995 | 4449 | 3.02% |
| 2024-11-07 | 8.78 | 9.02 | 0.19 | 2.15% | 8.72 | 9.10 | 46843 | 4212 | 2.83% |
| 2024-11-06 | 8.96 | 8.83 | -0.06 | -0.67% | 8.62 | 8.96 | 64517 | 5656 | 3.90% |
| 2024-11-05 | 8.83 | 8.89 | 0.16 | 1.83% | 8.70 | 8.92 | 45449 | 4017 | 2.74% |
| 2024-11-04 | 8.84 | 8.73 | -0.13 | -1.47% | 8.64 | 8.92 | 42399 | 3696 | 2.56% |
| 2024-11-01 | 9.24 | 8.86 | -0.38 | -4.11% | 8.84 | 9.42 | 62500 | 5674 | 3.77% |
| 2024-10-31 | 9.16 | 9.24 | 0.28 | 3.13% | 8.81 | 9.35 | 66486 | 6115 | 4.01% |
| 2024-10-30 | 8.73 | 8.96 | 0.16 | 1.82% | 8.71 | 9.07 | 57775 | 5170 | 3.49% |
| 2024-10-29 | 9.16 | 8.80 | -0.36 | -3.93% | 8.73 | 9.25 | 54714 | 4860 | 3.30% |
| 2024-10-28 | 9.23 | 9.16 | -0.02 | -0.22% | 9.10 | 9.29 | 48546 | 4466 | 2.93% |
| 2024-10-25 | 8.70 | 9.18 | 0.49 | 5.64% | 8.66 | 9.29 | 122398 | 11045 | 7.39% |
| 2024-10-24 | 8.66 | 8.69 | -0.07 | -0.80% | 8.64 | 8.79 | 24769 | 2155 | 1.50% |
| 2024-10-23 | 8.84 | 8.76 | -0.08 | -0.90% | 8.69 | 8.90 | 32223 | 2833 | 1.95% |
| 2024-10-22 | 8.66 | 8.84 | 0.18 | 2.08% | 8.58 | 9.02 | 84679 | 7478 | 5.11% |
| 2024-10-21 | 8.50 | 8.66 | 0.15 | 1.76% | 8.37 | 8.77 | 69369 | 5941 | 4.19% |
| 2024-10-18 | 8.37 | 8.51 | 0.10 | 1.19% | 8.29 | 8.65 | 72470 | 6167 | 4.38% |
| 2024-10-17 | 8.62 | 8.41 | -0.21 | -2.44% | 8.35 | 8.93 | 104188 | 8925 | 6.29% |
| 2024-10-16 | 8.12 | 8.62 | 0.42 | 5.12% | 8.12 | 8.63 | 93608 | 7935 | 5.65% |
| 2024-10-15 | 8.35 | 8.20 | -0.19 | -2.26% | 8.17 | 8.48 | 36435 | 3033 | 2.20% |
| 2024-10-14 | 8.20 | 8.39 | 0.30 | 3.71% | 8.07 | 8.50 | 44797 | 3708 | 2.70% |
| 2024-10-11 | 8.40 | 8.09 | -0.31 | -3.69% | 8.02 | 8.45 | 39236 | 3213 | 2.37% |
| 2024-10-10 | 8.50 | 8.40 | 0.06 | 0.72% | 8.26 | 8.63 | 54238 | 4593 | 3.27% |
| 2024-10-09 | 9.10 | 8.34 | -0.88 | -9.54% | 8.34 | 9.10 | 101332 | 8787 | 6.12% |
| 2024-10-08 | 9.90 | 9.22 | 0.16 | 1.77% | 8.80 | 9.90 | 143694 | 13365 | 8.68% |