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 | 7.00 | 7.12 | 0.15 | 2.15% | 6.97 | 7.15 | 128253 | 9063 | 0.80% |
| 2025-01-13 | 7.07 | 6.97 | -0.09 | -1.27% | 6.92 | 7.08 | 111335 | 7767 | 0.70% |
| 2025-01-10 | 7.09 | 7.06 | -0.02 | -0.28% | 7.03 | 7.13 | 104006 | 7355 | 0.65% |
| 2025-01-09 | 7.06 | 7.08 | -0.02 | -0.28% | 7.05 | 7.15 | 92584 | 6572 | 0.58% |
| 2025-01-08 | 7.10 | 7.10 | -0.03 | -0.42% | 6.96 | 7.16 | 156993 | 11056 | 0.98% |
| 2025-01-07 | 7.16 | 7.13 | -0.06 | -0.83% | 7.08 | 7.22 | 116920 | 8343 | 0.73% |
| 2025-01-06 | 7.04 | 7.19 | 0.12 | 1.70% | 7.03 | 7.24 | 134197 | 9602 | 0.84% |
| 2025-01-03 | 7.20 | 7.07 | -0.10 | -1.39% | 7.05 | 7.33 | 156581 | 11260 | 0.98% |
| 2025-01-02 | 7.32 | 7.17 | -0.15 | -2.05% | 7.10 | 7.41 | 165316 | 11987 | 1.04% |
| 2024-12-31 | 7.51 | 7.32 | -0.18 | -2.40% | 7.32 | 7.54 | 121746 | 9027 | 0.76% |
| 2024-12-30 | 7.50 | 7.50 | -0.03 | -0.40% | 7.46 | 7.53 | 104018 | 7791 | 0.65% |
| 2024-12-27 | 7.44 | 7.53 | 0.07 | 0.94% | 7.43 | 7.54 | 92907 | 6969 | 0.58% |
| 2024-12-26 | 7.41 | 7.46 | 0.06 | 0.81% | 7.40 | 7.50 | 105245 | 7841 | 0.66% |
| 2024-12-25 | 7.39 | 7.40 | -0.02 | -0.27% | 7.32 | 7.44 | 101916 | 7508 | 0.64% |
| 2024-12-24 | 7.29 | 7.42 | 0.14 | 1.92% | 7.29 | 7.42 | 114557 | 8450 | 0.72% |
| 2024-12-23 | 7.37 | 7.28 | -0.13 | -1.75% | 7.26 | 7.41 | 156546 | 11468 | 0.98% |
| 2024-12-20 | 7.44 | 7.41 | -0.05 | -0.67% | 7.41 | 7.50 | 109057 | 8118 | 0.68% |
| 2024-12-19 | 7.45 | 7.46 | -0.04 | -0.53% | 7.30 | 7.48 | 160481 | 11847 | 1.00% |
| 2024-12-18 | 7.54 | 7.50 | 0.00 | 0.00% | 7.48 | 7.59 | 96833 | 7301 | 0.61% |
| 2024-12-17 | 7.60 | 7.50 | -0.12 | -1.57% | 7.48 | 7.64 | 152933 | 11548 | 0.96% |
| 2024-12-16 | 7.69 | 7.62 | -0.06 | -0.78% | 7.58 | 7.79 | 165992 | 12729 | 1.04% |
| 2024-12-13 | 7.87 | 7.68 | -0.23 | -2.91% | 7.68 | 7.88 | 251476 | 19479 | 1.57% |
| 2024-12-12 | 7.90 | 7.91 | 0.03 | 0.38% | 7.82 | 7.93 | 175613 | 13861 | 1.10% |
| 2024-12-11 | 7.80 | 7.88 | 0.07 | 0.90% | 7.77 | 7.92 | 171467 | 13510 | 1.07% |
| 2024-12-10 | 8.04 | 7.81 | -0.07 | -0.89% | 7.77 | 8.08 | 288716 | 22839 | 1.81% |
| 2024-12-09 | 7.86 | 7.88 | 0.02 | 0.25% | 7.82 | 7.99 | 234023 | 18462 | 1.47% |
| 2024-12-06 | 7.67 | 7.86 | 0.19 | 2.48% | 7.61 | 7.87 | 271088 | 21048 | 1.70% |
| 2024-12-05 | 7.63 | 7.67 | 0.00 | 0.00% | 7.60 | 7.74 | 164682 | 12621 | 1.03% |
| 2024-12-04 | 7.76 | 7.67 | -0.11 | -1.41% | 7.60 | 7.77 | 203352 | 15630 | 1.27% |
| 2024-12-03 | 7.85 | 7.78 | -0.04 | -0.51% | 7.71 | 7.86 | 202392 | 15730 | 1.27% |
| 2024-12-02 | 7.78 | 7.82 | 0.08 | 1.03% | 7.71 | 7.82 | 274663 | 21318 | 1.72% |
| 2024-11-29 | 7.63 | 7.74 | 0.06 | 0.78% | 7.58 | 7.78 | 240145 | 18485 | 1.50% |
| 2024-11-28 | 7.71 | 7.68 | -0.06 | -0.78% | 7.67 | 7.81 | 223865 | 17305 | 1.40% |
| 2024-11-27 | 7.63 | 7.74 | 0.06 | 0.78% | 7.43 | 7.75 | 253768 | 19226 | 1.59% |
| 2024-11-26 | 7.80 | 7.68 | -0.11 | -1.41% | 7.62 | 7.80 | 214312 | 16491 | 1.34% |
| 2024-11-25 | 7.87 | 7.79 | -0.08 | -1.02% | 7.68 | 8.03 | 388736 | 30353 | 2.43% |
| 2024-11-22 | 8.09 | 7.87 | -0.19 | -2.36% | 7.85 | 8.31 | 507068 | 41018 | 3.17% |
| 2024-11-21 | 8.00 | 8.06 | 0.01 | 0.12% | 7.95 | 8.13 | 407763 | 32801 | 2.55% |
| 2024-11-20 | 7.78 | 8.05 | 0.23 | 2.94% | 7.71 | 8.06 | 537892 | 42539 | 3.37% |
| 2024-11-19 | 7.78 | 7.82 | -0.06 | -0.76% | 7.64 | 7.83 | 350038 | 27054 | 2.19% |
| 2024-11-18 | 7.71 | 7.88 | 0.29 | 3.82% | 7.71 | 7.99 | 566961 | 44469 | 3.55% |
| 2024-11-15 | 7.62 | 7.59 | -0.09 | -1.17% | 7.56 | 7.79 | 283668 | 21786 | 1.78% |
| 2024-11-14 | 7.83 | 7.68 | -0.11 | -1.41% | 7.65 | 7.92 | 300072 | 23200 | 1.88% |
| 2024-11-13 | 7.63 | 7.79 | 0.13 | 1.70% | 7.58 | 7.82 | 322386 | 24870 | 2.02% |
| 2024-11-12 | 7.68 | 7.66 | 0.06 | 0.79% | 7.58 | 7.80 | 382489 | 29424 | 2.39% |
| 2024-11-11 | 7.38 | 7.60 | 0.17 | 2.29% | 7.38 | 7.61 | 272973 | 20468 | 1.71% |
| 2024-11-08 | 7.58 | 7.43 | -0.07 | -0.93% | 7.37 | 7.65 | 279366 | 20877 | 1.75% |
| 2024-11-07 | 7.37 | 7.50 | 0.17 | 2.32% | 7.30 | 7.50 | 278989 | 20695 | 1.75% |
| 2024-11-06 | 7.36 | 7.43 | 0.07 | 0.95% | 7.34 | 7.46 | 302631 | 22399 | 1.89% |
| 2024-11-05 | 7.22 | 7.36 | 0.11 | 1.52% | 7.21 | 7.37 | 253231 | 18499 | 1.59% |
| 2024-11-04 | 7.25 | 7.25 | 0.00 | 0.00% | 7.17 | 7.26 | 196355 | 14149 | 1.23% |
| 2024-11-01 | 7.24 | 7.25 | -0.01 | -0.14% | 7.14 | 7.33 | 225744 | 16365 | 1.41% |
| 2024-10-31 | 7.31 | 7.26 | -0.02 | -0.27% | 7.19 | 7.32 | 242430 | 17573 | 1.52% |
| 2024-10-30 | 7.28 | 7.28 | 0.01 | 0.14% | 7.21 | 7.37 | 149352 | 10879 | 0.94% |
| 2024-10-29 | 7.42 | 7.27 | -0.13 | -1.76% | 7.23 | 7.45 | 166186 | 12159 | 1.04% |
| 2024-10-28 | 7.39 | 7.40 | 0.04 | 0.54% | 7.26 | 7.41 | 178332 | 13090 | 1.12% |
| 2024-10-25 | 7.17 | 7.36 | 0.21 | 2.94% | 7.16 | 7.39 | 223007 | 16280 | 1.40% |
| 2024-10-24 | 7.22 | 7.15 | -0.11 | -1.52% | 7.10 | 7.24 | 134030 | 9583 | 0.84% |
| 2024-10-23 | 7.14 | 7.26 | 0.14 | 1.97% | 7.13 | 7.29 | 228342 | 16493 | 1.43% |
| 2024-10-22 | 7.09 | 7.12 | 0.04 | 0.56% | 7.05 | 7.13 | 169370 | 12011 | 1.06% |
| 2024-10-21 | 7.14 | 7.08 | -0.05 | -0.70% | 7.05 | 7.16 | 178350 | 12651 | 1.12% |
| 2024-10-18 | 6.96 | 7.13 | 0.14 | 2.00% | 6.93 | 7.24 | 198571 | 14056 | 1.24% |
| 2024-10-17 | 7.10 | 6.99 | -0.08 | -1.13% | 6.99 | 7.14 | 129813 | 9147 | 0.81% |
| 2024-10-16 | 7.00 | 7.07 | 0.00 | 0.00% | 6.97 | 7.16 | 143160 | 10105 | 0.90% |
| 2024-10-15 | 7.23 | 7.07 | -0.21 | -2.88% | 7.07 | 7.24 | 184272 | 13187 | 1.15% |
| 2024-10-14 | 7.24 | 7.28 | 0.05 | 0.69% | 7.11 | 7.30 | 169523 | 12239 | 1.06% |
| 2024-10-11 | 7.49 | 7.23 | -0.25 | -3.34% | 7.17 | 7.49 | 207710 | 15161 | 1.30% |
| 2024-10-10 | 7.43 | 7.48 | 0.07 | 0.94% | 7.34 | 7.62 | 220035 | 16510 | 1.38% |
| 2024-10-09 | 7.80 | 7.41 | -0.56 | -7.03% | 7.40 | 7.80 | 328822 | 24976 | 2.06% |
| 2024-10-08 | 8.50 | 7.97 | 0.20 | 2.57% | 7.64 | 8.53 | 564568 | 45579 | 3.53% |