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 | 11.91 | 11.90 | -0.10 | -0.83% | 11.76 | 12.16 | 1364176 | 163172 | 19.62% |
| 2025-02-10 | 12.02 | 12.00 | -0.23 | -1.88% | 11.80 | 12.36 | 1738916 | 208936 | 25.02% |
| 2025-02-07 | 12.17 | 12.23 | -0.40 | -3.17% | 11.99 | 13.37 | 2619199 | 329209 | 37.68% |
| 2025-02-06 | 11.41 | 12.63 | 1.15 | 10.02% | 11.01 | 12.63 | 1816928 | 216022 | 26.14% |
| 2025-02-05 | 12.30 | 11.48 | -0.62 | -5.12% | 11.19 | 13.31 | 2592396 | 321728 | 37.29% |
| 2025-01-27 | 11.59 | 12.10 | 1.10 | 10.00% | 10.89 | 12.10 | 2480869 | 284706 | 35.69% |
| 2025-01-24 | 9.99 | 11.00 | 1.00 | 10.00% | 9.99 | 11.00 | 1747556 | 183151 | 25.14% |
| 2025-01-23 | 9.79 | 10.00 | 0.52 | 5.49% | 9.70 | 10.43 | 1494832 | 151925 | 21.50% |
| 2025-01-22 | 9.41 | 9.48 | -0.13 | -1.35% | 9.25 | 9.57 | 417330 | 39301 | 6.00% |
| 2025-01-21 | 9.88 | 9.61 | -0.19 | -1.94% | 9.48 | 9.93 | 557689 | 53658 | 8.02% |
| 2025-01-20 | 10.04 | 9.80 | -0.09 | -0.91% | 9.73 | 10.16 | 703797 | 69334 | 10.12% |
| 2025-01-17 | 10.00 | 9.89 | -0.09 | -0.90% | 9.81 | 10.22 | 851924 | 85264 | 12.26% |
| 2025-01-16 | 9.85 | 9.98 | 0.21 | 2.15% | 9.66 | 10.09 | 937547 | 92861 | 13.49% |
| 2025-01-15 | 9.70 | 9.77 | 0.11 | 1.14% | 9.65 | 9.98 | 1186330 | 116228 | 17.07% |
| 2025-01-14 | 8.95 | 9.66 | 0.88 | 10.02% | 8.95 | 9.66 | 888871 | 84091 | 12.79% |
| 2025-01-13 | 8.70 | 8.78 | -0.33 | -3.62% | 8.37 | 8.96 | 725696 | 62847 | 10.44% |
| 2025-01-10 | 9.96 | 9.11 | -1.01 | -9.98% | 9.11 | 10.06 | 1128534 | 107477 | 16.24% |
| 2025-01-09 | 10.38 | 10.12 | -0.43 | -4.08% | 10.01 | 10.57 | 1047730 | 107583 | 15.07% |
| 2025-01-08 | 10.52 | 10.55 | -0.15 | -1.40% | 9.85 | 10.88 | 1421200 | 148483 | 20.45% |
| 2025-01-07 | 9.92 | 10.70 | 0.45 | 4.39% | 9.91 | 11.17 | 1745523 | 186654 | 25.11% |
| 2025-01-06 | 9.68 | 10.25 | 0.17 | 1.69% | 9.12 | 10.55 | 1425593 | 139313 | 20.51% |
| 2025-01-03 | 9.63 | 10.08 | 0.37 | 3.81% | 9.23 | 10.67 | 1710202 | 171813 | 24.60% |
| 2025-01-02 | 9.50 | 9.71 | 0.30 | 3.19% | 8.90 | 9.83 | 1000907 | 94716 | 14.40% |
| 2024-12-31 | 9.36 | 9.41 | 0.15 | 1.62% | 9.30 | 9.70 | 976404 | 92613 | 14.05% |
| 2024-12-30 | 9.28 | 9.26 | -0.06 | -0.64% | 9.02 | 9.54 | 566080 | 52461 | 8.14% |
| 2024-12-27 | 9.11 | 9.32 | 0.21 | 2.31% | 9.03 | 9.47 | 691391 | 64203 | 9.95% |
| 2024-12-26 | 9.02 | 9.11 | 0.11 | 1.22% | 8.91 | 9.22 | 509164 | 46313 | 7.32% |
| 2024-12-25 | 9.26 | 9.00 | -0.37 | -3.95% | 8.73 | 9.28 | 685297 | 61370 | 9.86% |
| 2024-12-24 | 9.27 | 9.37 | 0.10 | 1.08% | 9.02 | 9.58 | 755873 | 69978 | 10.87% |
| 2024-12-23 | 10.25 | 9.27 | -1.03 | -10.00% | 9.27 | 10.25 | 1195214 | 114876 | 17.19% |
| 2024-12-20 | 10.07 | 10.30 | 0.34 | 3.41% | 10.02 | 10.50 | 1187580 | 121715 | 17.08% |
| 2024-12-19 | 9.94 | 9.96 | -0.12 | -1.19% | 9.84 | 10.24 | 858946 | 86066 | 12.36% |
| 2024-12-18 | 10.38 | 10.08 | -0.30 | -2.89% | 9.96 | 10.41 | 1187081 | 120535 | 17.08% |
| 2024-12-17 | 10.88 | 10.38 | -1.05 | -9.19% | 10.31 | 11.38 | 1617182 | 171111 | 23.26% |
| 2024-12-16 | 12.18 | 11.43 | -1.27 | -10.00% | 11.43 | 12.38 | 1787961 | 207855 | 25.72% |
| 2024-12-13 | 12.19 | 12.70 | -0.43 | -3.27% | 11.82 | 14.07 | 3332234 | 425386 | 47.94% |
| 2024-12-12 | 13.13 | 13.13 | 1.19 | 9.97% | 12.97 | 13.13 | 1402289 | 184086 | 20.17% |
| 2024-12-11 | 12.70 | 11.94 | -1.33 | -10.02% | 11.94 | 13.89 | 2874329 | 362175 | 41.35% |
| 2024-12-10 | 13.27 | 13.27 | 1.21 | 10.03% | 13.27 | 13.27 | 88352 | 11724 | 1.27% |
| 2024-12-09 | 12.05 | 12.06 | 1.10 | 10.04% | 11.35 | 12.06 | 1411931 | 169473 | 20.31% |
| 2024-12-06 | 10.50 | 10.96 | 1.00 | 10.04% | 10.50 | 10.96 | 1089539 | 118264 | 15.67% |
| 2024-12-05 | 9.09 | 9.96 | 0.91 | 10.06% | 9.09 | 9.96 | 2112849 | 207569 | 30.40% |
| 2024-12-04 | 9.31 | 9.05 | -0.53 | -5.53% | 8.96 | 9.34 | 840706 | 76985 | 12.09% |
| 2024-12-03 | 9.10 | 9.58 | 0.43 | 4.70% | 8.83 | 10.02 | 1449680 | 136754 | 20.85% |
| 2024-12-02 | 9.00 | 9.15 | 0.03 | 0.33% | 8.93 | 9.20 | 880246 | 79947 | 12.66% |
| 2024-11-29 | 8.80 | 9.12 | 0.41 | 4.71% | 8.71 | 9.26 | 1308881 | 118117 | 18.83% |
| 2024-11-28 | 9.05 | 8.71 | -0.22 | -2.46% | 8.68 | 9.36 | 1263348 | 113369 | 18.17% |
| 2024-11-27 | 8.02 | 8.93 | 0.81 | 9.98% | 7.75 | 8.93 | 1297138 | 109820 | 18.66% |
| 2024-11-26 | 8.70 | 8.12 | -0.59 | -6.77% | 8.10 | 8.71 | 900082 | 74650 | 12.95% |
| 2024-11-25 | 8.88 | 8.71 | 0.23 | 2.71% | 8.48 | 9.05 | 1144356 | 100369 | 16.46% |
| 2024-11-22 | 8.81 | 8.48 | -0.64 | -7.02% | 8.38 | 9.22 | 1429404 | 126442 | 20.56% |
| 2024-11-21 | 9.40 | 9.12 | -0.35 | -3.70% | 8.96 | 9.97 | 1888592 | 179335 | 27.17% |
| 2024-11-20 | 8.99 | 9.47 | 0.17 | 1.83% | 8.60 | 10.16 | 2211773 | 206190 | 31.82% |
| 2024-11-19 | 9.30 | 9.30 | -1.03 | -9.97% | 9.30 | 9.30 | 225699 | 20990 | 3.25% |
| 2024-11-18 | 9.99 | 10.33 | 0.94 | 10.01% | 9.68 | 10.33 | 2898939 | 295426 | 41.70% |
| 2024-11-15 | 9.27 | 9.39 | 0.85 | 9.95% | 8.96 | 9.39 | 747339 | 69501 | 10.75% |
| 2024-11-14 | 8.04 | 8.54 | 0.48 | 5.96% | 8.00 | 8.87 | 1596922 | 137360 | 22.97% |
| 2024-11-13 | 7.99 | 8.06 | -0.03 | -0.37% | 7.86 | 8.16 | 230616 | 18484 | 3.32% |
| 2024-11-12 | 8.31 | 8.09 | -0.21 | -2.53% | 8.00 | 8.39 | 377337 | 30986 | 5.43% |
| 2024-11-11 | 7.93 | 8.30 | 0.32 | 4.01% | 7.88 | 8.32 | 492521 | 40275 | 7.09% |
| 2024-11-08 | 8.15 | 7.98 | -0.07 | -0.87% | 7.93 | 8.22 | 407611 | 32947 | 5.86% |
| 2024-11-07 | 7.77 | 8.05 | 0.23 | 2.94% | 7.73 | 8.11 | 440436 | 34904 | 6.34% |
| 2024-11-06 | 7.82 | 7.82 | -0.01 | -0.13% | 7.76 | 7.96 | 301513 | 23688 | 4.34% |
| 2024-11-05 | 7.53 | 7.83 | 0.28 | 3.71% | 7.51 | 7.84 | 312440 | 24235 | 4.49% |
| 2024-11-04 | 7.42 | 7.55 | 0.13 | 1.75% | 7.40 | 7.70 | 198137 | 14911 | 2.85% |