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 | 8.05 | 8.26 | 0.27 | 3.38% | 8.02 | 8.27 | 171834 | 14042 | 1.59% |
| 2025-01-13 | 7.86 | 7.99 | 0.05 | 0.63% | 7.76 | 8.03 | 137120 | 10872 | 1.27% |
| 2025-01-10 | 8.24 | 7.94 | -0.26 | -3.17% | 7.94 | 8.29 | 147274 | 11928 | 1.36% |
| 2025-01-09 | 8.15 | 8.20 | 0.00 | 0.00% | 8.12 | 8.25 | 118054 | 9685 | 1.09% |
| 2025-01-08 | 8.28 | 8.20 | -0.10 | -1.20% | 8.01 | 8.31 | 163297 | 13316 | 1.51% |
| 2025-01-07 | 8.23 | 8.30 | 0.09 | 1.10% | 8.16 | 8.30 | 125759 | 10358 | 1.16% |
| 2025-01-06 | 8.25 | 8.21 | 0.02 | 0.24% | 8.02 | 8.30 | 153923 | 12616 | 1.42% |
| 2025-01-03 | 8.60 | 8.19 | -0.41 | -4.77% | 8.16 | 8.69 | 234153 | 19585 | 2.16% |
| 2025-01-02 | 8.79 | 8.60 | -0.18 | -2.05% | 8.53 | 8.90 | 197386 | 17237 | 1.83% |
| 2024-12-31 | 9.02 | 8.78 | -0.22 | -2.44% | 8.78 | 9.10 | 167366 | 14909 | 1.55% |
| 2024-12-30 | 9.16 | 9.00 | -0.20 | -2.17% | 8.98 | 9.23 | 168707 | 15272 | 1.56% |
| 2024-12-27 | 9.12 | 9.20 | 0.08 | 0.88% | 9.06 | 9.28 | 167354 | 15431 | 1.55% |
| 2024-12-26 | 9.10 | 9.12 | 0.02 | 0.22% | 9.08 | 9.25 | 150861 | 13808 | 1.40% |
| 2024-12-25 | 9.43 | 9.10 | -0.31 | -3.29% | 9.04 | 9.43 | 234582 | 21479 | 2.17% |
| 2024-12-24 | 9.31 | 9.41 | 0.13 | 1.40% | 9.28 | 9.45 | 146714 | 13755 | 1.36% |
| 2024-12-23 | 9.66 | 9.28 | -0.38 | -3.93% | 9.26 | 9.68 | 227979 | 21467 | 2.11% |
| 2024-12-20 | 9.70 | 9.66 | -0.01 | -0.10% | 9.61 | 9.74 | 188146 | 18209 | 1.74% |
| 2024-12-19 | 9.62 | 9.67 | -0.03 | -0.31% | 9.53 | 9.72 | 184646 | 17756 | 1.71% |
| 2024-12-18 | 9.80 | 9.70 | 0.02 | 0.21% | 9.66 | 9.82 | 181708 | 17686 | 1.68% |
| 2024-12-17 | 10.05 | 9.68 | -0.38 | -3.78% | 9.67 | 10.07 | 309498 | 30456 | 2.86% |
| 2024-12-16 | 10.14 | 10.06 | -0.11 | -1.08% | 10.01 | 10.23 | 265319 | 26853 | 2.45% |
| 2024-12-13 | 10.50 | 10.17 | -0.42 | -3.97% | 10.17 | 10.58 | 404451 | 41759 | 3.74% |
| 2024-12-12 | 10.67 | 10.59 | -0.10 | -0.94% | 10.42 | 10.74 | 370856 | 39172 | 3.43% |
| 2024-12-11 | 10.55 | 10.69 | 0.06 | 0.56% | 10.55 | 10.74 | 389998 | 41461 | 3.61% |
| 2024-12-10 | 11.20 | 10.63 | -0.17 | -1.57% | 10.60 | 11.20 | 741744 | 80611 | 6.86% |
| 2024-12-09 | 10.42 | 10.80 | 0.14 | 1.31% | 10.42 | 11.18 | 809731 | 87163 | 7.49% |
| 2024-12-06 | 10.33 | 10.66 | 0.62 | 6.18% | 10.33 | 11.00 | 967978 | 103480 | 8.95% |
| 2024-12-05 | 9.95 | 10.04 | 0.01 | 0.10% | 9.94 | 10.08 | 307203 | 30763 | 2.84% |
| 2024-12-04 | 10.48 | 10.03 | -0.33 | -3.19% | 10.01 | 10.49 | 479580 | 48692 | 4.44% |
| 2024-12-03 | 10.19 | 10.36 | 0.17 | 1.67% | 10.07 | 10.45 | 561395 | 57856 | 5.19% |
| 2024-12-02 | 9.94 | 10.19 | 0.18 | 1.80% | 9.92 | 10.30 | 515261 | 52294 | 4.77% |
| 2024-11-29 | 9.85 | 10.01 | 0.07 | 0.70% | 9.79 | 10.18 | 574043 | 57420 | 5.31% |
| 2024-11-28 | 10.10 | 9.94 | -0.22 | -2.17% | 9.91 | 10.28 | 604087 | 60705 | 5.59% |
| 2024-11-27 | 10.12 | 10.16 | -0.56 | -5.22% | 9.87 | 10.26 | 897372 | 90124 | 8.30% |
| 2024-11-26 | 11.55 | 10.72 | -1.19 | -9.99% | 10.72 | 11.78 | 1074061 | 117853 | 9.93% |
| 2024-11-25 | 13.88 | 11.91 | -0.71 | -5.63% | 11.58 | 13.88 | 1958723 | 249477 | 18.11% |
| 2024-11-22 | 12.62 | 12.62 | 1.15 | 10.03% | 12.62 | 12.62 | 83951 | 10594 | 0.78% |
| 2024-11-21 | 11.47 | 11.47 | 1.04 | 9.97% | 11.47 | 11.47 | 35045 | 4019 | 0.32% |
| 2024-11-20 | 10.43 | 10.43 | 0.95 | 10.02% | 10.43 | 10.43 | 60267 | 6285 | 0.56% |
| 2024-11-05 | 9.19 | 9.48 | 0.42 | 4.64% | 9.19 | 9.75 | 612767 | 58287 | 5.67% |
| 2024-11-04 | 8.99 | 9.06 | 0.16 | 1.80% | 8.82 | 9.07 | 212200 | 19075 | 1.96% |
| 2024-11-01 | 9.09 | 8.90 | -0.21 | -2.31% | 8.78 | 9.18 | 325543 | 29210 | 3.01% |
| 2024-10-31 | 8.85 | 9.11 | 0.26 | 2.94% | 8.85 | 9.26 | 455378 | 41465 | 4.21% |
| 2024-10-30 | 8.72 | 8.85 | 0.11 | 1.26% | 8.70 | 8.99 | 258058 | 22818 | 2.39% |
| 2024-10-29 | 9.09 | 8.74 | -0.31 | -3.43% | 8.73 | 9.10 | 311277 | 27586 | 2.88% |
| 2024-10-28 | 8.85 | 9.05 | 0.19 | 2.14% | 8.80 | 9.07 | 290269 | 26142 | 2.68% |
| 2024-10-25 | 8.66 | 8.86 | 0.21 | 2.43% | 8.65 | 8.91 | 278900 | 24622 | 2.58% |
| 2024-10-24 | 8.83 | 8.65 | -0.17 | -1.93% | 8.63 | 8.83 | 197782 | 17193 | 1.83% |
| 2024-10-23 | 8.78 | 8.82 | 0.03 | 0.34% | 8.77 | 8.98 | 283460 | 25101 | 2.62% |
| 2024-10-22 | 8.71 | 8.79 | 0.06 | 0.69% | 8.64 | 8.83 | 271668 | 23707 | 2.51% |
| 2024-10-21 | 8.78 | 8.73 | -0.11 | -1.24% | 8.69 | 8.85 | 332246 | 29112 | 3.07% |
| 2024-10-18 | 8.76 | 8.84 | 0.05 | 0.57% | 8.55 | 8.95 | 377610 | 32956 | 3.49% |
| 2024-10-17 | 9.17 | 8.79 | -0.32 | -3.51% | 8.78 | 9.17 | 426091 | 38006 | 3.94% |
| 2024-10-16 | 8.75 | 9.11 | 0.29 | 3.29% | 8.72 | 9.28 | 550674 | 50050 | 5.09% |
| 2024-10-15 | 8.96 | 8.82 | -0.33 | -3.61% | 8.81 | 9.12 | 401272 | 35945 | 3.71% |
| 2024-10-14 | 9.04 | 9.15 | 0.49 | 5.66% | 8.77 | 9.19 | 530037 | 47731 | 4.90% |
| 2024-10-11 | 8.80 | 8.66 | -0.25 | -2.81% | 8.56 | 9.05 | 325351 | 28639 | 3.01% |
| 2024-10-10 | 8.60 | 8.91 | 0.25 | 2.89% | 8.46 | 9.23 | 528871 | 47123 | 4.89% |
| 2024-10-09 | 9.30 | 8.66 | -0.96 | -9.98% | 8.66 | 9.30 | 505579 | 45130 | 4.68% |
| 2024-10-08 | 10.26 | 9.62 | 0.29 | 3.11% | 9.19 | 10.26 | 826838 | 80232 | 7.65% |