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 | 6.45 | 6.54 | 0.09 | 1.40% | 6.39 | 6.57 | 954426 | 62194 | 0.66% |
| 2025-01-13 | 6.38 | 6.45 | 0.01 | 0.16% | 6.34 | 6.46 | 596156 | 38285 | 0.41% |
| 2025-01-10 | 6.55 | 6.44 | -0.11 | -1.68% | 6.43 | 6.56 | 764850 | 49558 | 0.53% |
| 2025-01-09 | 6.74 | 6.55 | -0.18 | -2.67% | 6.50 | 6.74 | 1045514 | 68851 | 0.72% |
| 2025-01-08 | 6.66 | 6.73 | 0.04 | 0.60% | 6.58 | 6.75 | 1032594 | 68914 | 0.71% |
| 2025-01-07 | 6.66 | 6.69 | 0.00 | 0.00% | 6.55 | 6.70 | 1051889 | 69639 | 0.73% |
| 2025-01-06 | 6.75 | 6.69 | -0.07 | -1.04% | 6.64 | 6.82 | 1012403 | 67921 | 0.70% |
| 2025-01-03 | 6.89 | 6.76 | -0.12 | -1.74% | 6.74 | 7.05 | 1418807 | 97330 | 0.98% |
| 2025-01-02 | 7.03 | 6.88 | -0.15 | -2.13% | 6.85 | 7.06 | 1432699 | 99720 | 0.99% |
| 2024-12-31 | 6.93 | 7.03 | 0.10 | 1.44% | 6.90 | 7.08 | 1500083 | 105171 | 1.04% |
| 2024-12-30 | 6.88 | 6.93 | 0.06 | 0.87% | 6.82 | 6.96 | 1018460 | 70300 | 0.71% |
| 2024-12-27 | 7.06 | 6.87 | -0.19 | -2.69% | 6.85 | 7.09 | 1355666 | 94026 | 0.94% |
| 2024-12-26 | 7.01 | 7.06 | 0.03 | 0.43% | 7.00 | 7.12 | 657215 | 46349 | 0.46% |
| 2024-12-25 | 7.12 | 7.03 | -0.10 | -1.40% | 7.00 | 7.18 | 754658 | 53247 | 0.52% |
| 2024-12-24 | 6.86 | 7.13 | 0.25 | 3.63% | 6.84 | 7.13 | 1797034 | 126565 | 1.24% |
| 2024-12-23 | 6.92 | 6.88 | -0.04 | -0.58% | 6.88 | 6.97 | 936678 | 64929 | 0.65% |
| 2024-12-20 | 6.92 | 6.92 | 0.00 | 0.00% | 6.88 | 7.01 | 756248 | 52463 | 0.52% |
| 2024-12-19 | 6.92 | 6.92 | -0.03 | -0.43% | 6.82 | 6.93 | 855478 | 58802 | 0.59% |
| 2024-12-18 | 6.91 | 6.95 | 0.05 | 0.72% | 6.89 | 7.07 | 1052430 | 73466 | 0.73% |
| 2024-12-17 | 6.90 | 6.90 | 0.00 | 0.00% | 6.87 | 7.00 | 1039049 | 71961 | 0.72% |
| 2024-12-16 | 6.96 | 6.90 | -0.05 | -0.72% | 6.88 | 7.08 | 1425802 | 99249 | 0.99% |
| 2024-12-13 | 6.98 | 6.95 | -0.09 | -1.28% | 6.93 | 7.09 | 1658674 | 116291 | 1.15% |
| 2024-12-12 | 7.01 | 7.04 | 0.05 | 0.72% | 6.90 | 7.04 | 1533002 | 106840 | 1.06% |
| 2024-12-11 | 7.03 | 6.99 | -0.06 | -0.85% | 6.93 | 7.11 | 1218308 | 85363 | 0.84% |
| 2024-12-10 | 7.05 | 7.05 | 0.17 | 2.47% | 7.02 | 7.30 | 2139390 | 152789 | 1.48% |
| 2024-12-09 | 7.04 | 6.88 | -0.15 | -2.13% | 6.80 | 7.05 | 1966081 | 135254 | 1.36% |
| 2024-12-06 | 7.09 | 7.03 | -0.06 | -0.85% | 6.98 | 7.11 | 1105337 | 77892 | 0.77% |
| 2024-12-05 | 6.98 | 7.09 | 0.09 | 1.29% | 6.97 | 7.14 | 1031659 | 73079 | 0.71% |
| 2024-12-04 | 6.98 | 7.00 | -0.02 | -0.28% | 6.93 | 7.06 | 757323 | 52947 | 0.52% |
| 2024-12-03 | 6.98 | 7.02 | 0.04 | 0.57% | 6.89 | 7.12 | 1169672 | 82017 | 0.81% |
| 2024-12-02 | 6.92 | 6.98 | 0.08 | 1.16% | 6.86 | 7.03 | 998921 | 69260 | 0.69% |
| 2024-11-29 | 6.83 | 6.90 | 0.08 | 1.17% | 6.80 | 7.00 | 958309 | 66171 | 0.66% |
| 2024-11-28 | 7.00 | 6.82 | -0.15 | -2.15% | 6.80 | 7.00 | 886447 | 60844 | 0.61% |
| 2024-11-27 | 6.83 | 6.97 | 0.10 | 1.46% | 6.77 | 6.99 | 856521 | 58988 | 0.59% |
| 2024-11-26 | 6.90 | 6.87 | -0.07 | -1.01% | 6.86 | 7.03 | 692748 | 48013 | 0.48% |
| 2024-11-25 | 6.98 | 6.94 | -0.06 | -0.86% | 6.86 | 7.03 | 885966 | 61478 | 0.61% |
| 2024-11-22 | 7.20 | 7.00 | -0.20 | -2.78% | 7.00 | 7.24 | 760934 | 54210 | 0.53% |
| 2024-11-21 | 7.16 | 7.20 | 0.02 | 0.28% | 7.13 | 7.23 | 577196 | 41430 | 0.40% |
| 2024-11-20 | 7.19 | 7.18 | -0.01 | -0.14% | 7.09 | 7.26 | 801583 | 57470 | 0.56% |
| 2024-11-19 | 7.12 | 7.19 | 0.04 | 0.56% | 7.07 | 7.22 | 660813 | 47283 | 0.46% |
| 2024-11-18 | 7.27 | 7.15 | -0.10 | -1.38% | 7.06 | 7.31 | 1115967 | 80004 | 0.77% |
| 2024-11-15 | 7.27 | 7.25 | -0.04 | -0.55% | 7.24 | 7.49 | 954796 | 70355 | 0.66% |
| 2024-11-14 | 7.35 | 7.29 | -0.09 | -1.22% | 7.29 | 7.59 | 1231964 | 91513 | 0.85% |
| 2024-11-13 | 7.20 | 7.38 | 0.15 | 2.07% | 7.18 | 7.42 | 1014086 | 74394 | 0.70% |
| 2024-11-12 | 7.39 | 7.23 | -0.17 | -2.30% | 7.20 | 7.55 | 1296555 | 95186 | 0.90% |
| 2024-11-11 | 7.38 | 7.40 | -0.09 | -1.20% | 7.22 | 7.43 | 1292254 | 94747 | 0.89% |
| 2024-11-08 | 7.72 | 7.49 | -0.16 | -2.09% | 7.41 | 7.76 | 1214374 | 92022 | 0.84% |
| 2024-11-07 | 7.48 | 7.65 | 0.13 | 1.73% | 7.44 | 7.65 | 1182051 | 89413 | 0.82% |
| 2024-11-06 | 7.47 | 7.52 | 0.03 | 0.40% | 7.44 | 7.65 | 1109633 | 83406 | 0.77% |
| 2024-11-05 | 7.26 | 7.49 | 0.23 | 3.17% | 7.20 | 7.58 | 1325296 | 98311 | 0.92% |
| 2024-11-04 | 7.27 | 7.26 | 0.02 | 0.28% | 7.16 | 7.31 | 830692 | 60018 | 0.58% |
| 2024-11-01 | 7.18 | 7.24 | 0.04 | 0.56% | 7.15 | 7.35 | 1141111 | 82513 | 0.79% |
| 2024-10-31 | 7.26 | 7.20 | -0.09 | -1.23% | 7.15 | 7.30 | 1036750 | 74644 | 0.72% |
| 2024-10-30 | 7.26 | 7.29 | -0.05 | -0.68% | 7.21 | 7.42 | 1006312 | 73433 | 0.70% |
| 2024-10-29 | 7.52 | 7.34 | -0.16 | -2.13% | 7.26 | 7.52 | 1469736 | 108273 | 1.02% |
| 2024-10-28 | 7.36 | 7.50 | 0.10 | 1.35% | 7.30 | 7.62 | 1672419 | 125313 | 1.16% |
| 2024-10-25 | 7.40 | 7.40 | -0.05 | -0.67% | 7.24 | 7.56 | 1625112 | 119739 | 1.13% |
| 2024-10-24 | 7.27 | 7.45 | 0.11 | 1.50% | 7.22 | 7.47 | 1478676 | 109519 | 1.02% |
| 2024-10-23 | 7.27 | 7.34 | 0.08 | 1.10% | 7.26 | 7.45 | 2243886 | 165116 | 1.55% |
| 2024-10-22 | 6.96 | 7.26 | 0.26 | 3.71% | 6.93 | 7.49 | 3422038 | 248955 | 2.37% |
| 2024-10-21 | 7.00 | 7.00 | 0.01 | 0.14% | 6.75 | 7.02 | 1934481 | 133661 | 1.34% |
| 2024-10-18 | 6.97 | 6.99 | 0.02 | 0.29% | 6.85 | 7.11 | 1806566 | 125564 | 1.25% |
| 2024-10-17 | 7.05 | 6.97 | -0.06 | -0.85% | 6.97 | 7.17 | 1198991 | 84743 | 0.83% |
| 2024-10-16 | 6.81 | 7.03 | 0.13 | 1.88% | 6.78 | 7.18 | 2136562 | 151037 | 1.48% |
| 2024-10-15 | 6.96 | 6.90 | -0.07 | -1.00% | 6.90 | 7.09 | 1764729 | 123413 | 1.22% |
| 2024-10-14 | 6.89 | 6.97 | 0.11 | 1.60% | 6.75 | 7.00 | 1671399 | 115257 | 1.16% |
| 2024-10-11 | 7.10 | 6.86 | -0.24 | -3.38% | 6.75 | 7.15 | 1422719 | 98471 | 0.99% |
| 2024-10-10 | 6.95 | 7.10 | 0.14 | 2.01% | 6.84 | 7.22 | 2050642 | 145062 | 1.42% |
| 2024-10-09 | 7.34 | 6.96 | -0.49 | -6.58% | 6.83 | 7.34 | 3115979 | 219819 | 2.16% |
| 2024-10-08 | 7.78 | 7.45 | 0.38 | 5.37% | 7.01 | 7.78 | 4494876 | 336969 | 3.11% |