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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-02-11 | 9.00 | 9.07 | 0.06 | 0.67% | 8.89 | 9.40 | 90257 | 8234 | 2.52% |
| 2025-02-10 | 8.96 | 9.01 | 0.03 | 0.33% | 8.81 | 9.15 | 109763 | 9829 | 3.07% |
| 2025-02-07 | 8.50 | 8.98 | 0.48 | 5.65% | 8.47 | 9.35 | 161640 | 14512 | 4.52% |
| 2025-02-06 | 8.44 | 8.50 | 0.06 | 0.71% | 8.34 | 8.52 | 55411 | 4675 | 1.55% |
| 2025-02-05 | 8.39 | 8.44 | -0.13 | -1.52% | 8.21 | 8.55 | 100750 | 8458 | 2.81% |
| 2025-01-27 | 8.15 | 8.57 | 0.43 | 5.28% | 8.15 | 8.95 | 135066 | 11772 | 3.77% |
| 2025-01-24 | 8.14 | 8.14 | 0.01 | 0.12% | 8.00 | 8.18 | 19765 | 1600 | 0.55% |
| 2025-01-23 | 8.18 | 8.13 | -0.02 | -0.25% | 8.08 | 8.23 | 23232 | 1891 | 0.65% |
| 2025-01-22 | 8.15 | 8.15 | 0.00 | 0.00% | 8.05 | 8.32 | 21030 | 1713 | 0.59% |
| 2025-01-21 | 8.34 | 8.15 | -0.08 | -0.97% | 8.10 | 8.37 | 28388 | 2326 | 0.79% |
| 2025-01-20 | 7.91 | 8.23 | 0.40 | 5.11% | 7.85 | 8.34 | 41036 | 3350 | 1.15% |
| 2025-01-17 | 7.82 | 7.83 | 0.05 | 0.64% | 7.68 | 7.88 | 18525 | 1444 | 0.52% |
| 2025-01-16 | 7.82 | 7.78 | 0.00 | 0.00% | 7.72 | 7.96 | 17706 | 1386 | 0.49% |
| 2025-01-15 | 7.77 | 7.78 | 0.05 | 0.65% | 7.74 | 7.88 | 17655 | 1375 | 0.49% |
| 2025-01-14 | 7.54 | 7.73 | 0.33 | 4.46% | 7.31 | 7.73 | 19837 | 1512 | 0.55% |
| 2025-01-13 | 7.33 | 7.40 | 0.00 | 0.00% | 7.16 | 7.49 | 23179 | 1694 | 0.65% |
| 2025-01-10 | 7.68 | 7.40 | -0.32 | -4.15% | 7.40 | 7.76 | 21576 | 1637 | 0.60% |
| 2025-01-09 | 7.72 | 7.72 | -0.02 | -0.26% | 7.70 | 7.87 | 15545 | 1205 | 0.43% |
| 2025-01-08 | 7.80 | 7.74 | -0.04 | -0.51% | 7.50 | 7.85 | 24102 | 1857 | 0.67% |
| 2025-01-07 | 7.57 | 7.78 | 0.31 | 4.15% | 7.48 | 7.79 | 27343 | 2087 | 0.76% |
| 2025-01-06 | 7.54 | 7.47 | -0.01 | -0.13% | 6.73 | 7.59 | 28135 | 2067 | 0.79% |
| 2025-01-03 | 7.85 | 7.48 | -0.35 | -4.47% | 7.43 | 7.92 | 30740 | 2349 | 0.86% |
| 2025-01-02 | 7.96 | 7.83 | -0.16 | -2.00% | 7.77 | 8.15 | 35907 | 2865 | 1.00% |
| 2024-12-31 | 8.27 | 7.99 | -0.22 | -2.68% | 7.96 | 8.30 | 28123 | 2281 | 0.79% |
| 2024-12-30 | 8.30 | 8.21 | -0.11 | -1.32% | 8.06 | 8.33 | 23477 | 1926 | 0.66% |
| 2024-12-27 | 8.17 | 8.32 | 0.17 | 2.09% | 8.13 | 8.40 | 26749 | 2227 | 0.75% |
| 2024-12-26 | 8.18 | 8.15 | 0.05 | 0.62% | 8.09 | 8.26 | 24902 | 2038 | 0.70% |
| 2024-12-25 | 8.33 | 8.10 | -0.23 | -2.76% | 7.96 | 8.37 | 32657 | 2646 | 0.91% |
| 2024-12-24 | 8.31 | 8.33 | 0.04 | 0.48% | 8.15 | 8.45 | 32112 | 2659 | 0.90% |
| 2024-12-23 | 8.70 | 8.29 | -0.43 | -4.93% | 8.25 | 8.72 | 50565 | 4275 | 1.41% |
| 2024-12-20 | 8.58 | 8.72 | 0.12 | 1.40% | 8.56 | 8.87 | 36390 | 3180 | 1.02% |
| 2024-12-19 | 8.55 | 8.60 | -0.02 | -0.23% | 8.40 | 8.68 | 30244 | 2584 | 0.84% |
| 2024-12-18 | 8.50 | 8.62 | 0.06 | 0.70% | 8.35 | 8.69 | 34949 | 2991 | 0.98% |
| 2024-12-17 | 9.14 | 8.56 | -0.64 | -6.96% | 8.53 | 9.20 | 51867 | 4533 | 1.45% |
| 2024-12-16 | 9.12 | 9.20 | 0.09 | 0.99% | 9.12 | 9.39 | 58925 | 5454 | 1.65% |
| 2024-12-13 | 9.14 | 9.11 | -0.03 | -0.33% | 8.96 | 9.23 | 46944 | 4268 | 1.31% |
| 2024-12-12 | 8.85 | 9.14 | 0.32 | 3.63% | 8.82 | 9.33 | 68714 | 6239 | 1.92% |
| 2024-12-11 | 8.59 | 8.82 | 0.14 | 1.61% | 8.59 | 8.83 | 26538 | 2323 | 0.74% |
| 2024-12-10 | 8.78 | 8.68 | 0.02 | 0.23% | 8.64 | 8.94 | 41113 | 3604 | 1.15% |
| 2024-12-09 | 8.70 | 8.66 | -0.02 | -0.23% | 8.54 | 8.72 | 30384 | 2620 | 0.85% |
| 2024-12-06 | 8.39 | 8.68 | 0.26 | 3.09% | 8.35 | 8.73 | 41872 | 3590 | 1.17% |
| 2024-12-05 | 8.38 | 8.42 | -0.03 | -0.36% | 8.35 | 8.49 | 32865 | 2763 | 0.92% |
| 2024-12-04 | 8.81 | 8.45 | -0.41 | -4.63% | 8.40 | 8.83 | 52022 | 4468 | 1.45% |
| 2024-12-03 | 8.82 | 8.86 | 0.08 | 0.91% | 8.72 | 9.00 | 48189 | 4250 | 1.35% |
| 2024-12-02 | 8.80 | 8.78 | -0.01 | -0.11% | 8.76 | 8.95 | 42733 | 3771 | 1.19% |
| 2024-11-29 | 8.90 | 8.79 | -0.07 | -0.79% | 8.74 | 8.99 | 57764 | 5121 | 1.61% |
| 2024-11-28 | 8.78 | 8.86 | 0.00 | 0.00% | 8.78 | 9.12 | 57223 | 5126 | 1.60% |
| 2024-11-27 | 8.95 | 8.86 | -0.26 | -2.85% | 8.50 | 9.06 | 91495 | 7979 | 2.56% |
| 2024-11-26 | 8.99 | 9.12 | 0.12 | 1.33% | 8.92 | 9.50 | 168044 | 15525 | 4.69% |
| 2024-11-25 | 8.53 | 9.00 | 0.45 | 5.26% | 8.53 | 9.22 | 123127 | 10935 | 3.44% |
| 2024-11-22 | 8.49 | 8.55 | 0.05 | 0.59% | 8.43 | 8.90 | 70196 | 6061 | 1.96% |
| 2024-11-21 | 8.18 | 8.50 | 0.31 | 3.79% | 8.12 | 8.54 | 42941 | 3572 | 1.20% |
| 2024-11-20 | 8.14 | 8.19 | -0.01 | -0.12% | 8.11 | 8.30 | 28058 | 2303 | 0.78% |
| 2024-11-19 | 8.06 | 8.20 | 0.13 | 1.61% | 8.06 | 8.20 | 18451 | 1500 | 0.52% |
| 2024-11-18 | 8.18 | 8.07 | -0.09 | -1.10% | 7.99 | 8.29 | 26295 | 2138 | 0.73% |
| 2024-11-15 | 8.36 | 8.16 | -0.19 | -2.28% | 8.12 | 8.50 | 27748 | 2303 | 0.78% |
| 2024-11-14 | 8.61 | 8.35 | -0.27 | -3.13% | 8.32 | 8.72 | 25826 | 2194 | 0.72% |
| 2024-11-13 | 8.60 | 8.62 | 0.01 | 0.12% | 8.38 | 8.70 | 29239 | 2498 | 0.82% |
| 2024-11-12 | 8.63 | 8.61 | -0.02 | -0.23% | 8.56 | 8.85 | 41458 | 3608 | 1.16% |
| 2024-11-11 | 8.58 | 8.63 | 0.05 | 0.58% | 8.37 | 8.65 | 46304 | 3949 | 1.29% |
| 2024-11-08 | 8.45 | 8.58 | 0.17 | 2.02% | 8.31 | 8.67 | 61458 | 5221 | 1.72% |
| 2024-11-07 | 8.21 | 8.41 | 0.21 | 2.56% | 8.16 | 8.45 | 39251 | 3275 | 1.10% |
| 2024-11-06 | 8.24 | 8.20 | -0.02 | -0.24% | 8.10 | 8.29 | 33994 | 2785 | 0.95% |
| 2024-11-05 | 8.17 | 8.22 | 0.05 | 0.61% | 8.16 | 8.28 | 35644 | 2928 | 1.00% |
| 2024-11-04 | 8.04 | 8.17 | 0.05 | 0.62% | 8.00 | 8.20 | 31358 | 2552 | 0.88% |