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 | 5.99 | 6.37 | 0.41 | 6.88% | 5.93 | 6.39 | 461315 | 28629 | 3.09% |
| 2025-01-13 | 5.88 | 5.96 | 0.01 | 0.17% | 5.76 | 6.06 | 288476 | 17087 | 1.93% |
| 2025-01-10 | 6.08 | 5.95 | -0.15 | -2.46% | 5.94 | 6.18 | 344889 | 20964 | 2.31% |
| 2025-01-09 | 5.98 | 6.10 | 0.10 | 1.67% | 5.95 | 6.14 | 353061 | 21481 | 2.36% |
| 2025-01-08 | 6.06 | 6.00 | -0.06 | -0.99% | 5.78 | 6.09 | 422906 | 25136 | 2.83% |
| 2025-01-07 | 5.99 | 6.06 | 0.09 | 1.51% | 5.95 | 6.07 | 364582 | 21978 | 2.44% |
| 2025-01-06 | 6.05 | 5.97 | -0.03 | -0.50% | 5.90 | 6.08 | 364999 | 21879 | 2.44% |
| 2025-01-03 | 6.39 | 6.00 | -0.33 | -5.21% | 5.97 | 6.42 | 665305 | 40956 | 4.46% |
| 2025-01-02 | 6.58 | 6.33 | -0.18 | -2.76% | 6.27 | 6.66 | 565092 | 36405 | 3.78% |
| 2024-12-31 | 6.88 | 6.51 | -0.72 | -9.96% | 6.38 | 6.88 | 1428099 | 94359 | 9.57% |
| 2024-12-30 | 7.22 | 7.23 | -0.02 | -0.28% | 7.09 | 7.33 | 292434 | 21162 | 1.96% |
| 2024-12-27 | 7.28 | 7.25 | 0.03 | 0.42% | 7.18 | 7.36 | 338587 | 24659 | 2.27% |
| 2024-12-26 | 7.11 | 7.22 | 0.12 | 1.69% | 7.10 | 7.28 | 277396 | 20021 | 1.86% |
| 2024-12-25 | 7.21 | 7.10 | -0.10 | -1.39% | 7.01 | 7.21 | 262648 | 18644 | 1.76% |
| 2024-12-24 | 7.17 | 7.20 | 0.10 | 1.41% | 7.10 | 7.30 | 276518 | 19871 | 1.85% |
| 2024-12-23 | 7.29 | 7.10 | -0.34 | -4.57% | 7.08 | 7.41 | 387707 | 27981 | 2.60% |
| 2024-12-20 | 7.39 | 7.44 | 0.04 | 0.54% | 7.35 | 7.50 | 280773 | 20893 | 1.88% |
| 2024-12-19 | 7.27 | 7.40 | 0.04 | 0.54% | 7.24 | 7.43 | 352135 | 25858 | 2.36% |
| 2024-12-18 | 7.39 | 7.36 | -0.05 | -0.67% | 7.33 | 7.51 | 409460 | 30260 | 2.74% |
| 2024-12-17 | 7.57 | 7.41 | -0.20 | -2.63% | 7.39 | 7.65 | 383054 | 28667 | 2.57% |
| 2024-12-16 | 7.65 | 7.61 | -0.04 | -0.52% | 7.54 | 7.71 | 398364 | 30330 | 2.67% |
| 2024-12-13 | 7.84 | 7.65 | -0.26 | -3.29% | 7.64 | 7.95 | 701602 | 54308 | 4.70% |
| 2024-12-12 | 8.04 | 7.91 | -0.17 | -2.10% | 7.83 | 8.10 | 597276 | 47287 | 4.00% |
| 2024-12-11 | 7.80 | 8.08 | 0.19 | 2.41% | 7.76 | 8.11 | 800783 | 63666 | 5.36% |
| 2024-12-10 | 8.12 | 7.89 | 0.06 | 0.77% | 7.87 | 8.20 | 1041296 | 83870 | 6.97% |
| 2024-12-09 | 7.90 | 7.83 | -0.11 | -1.39% | 7.74 | 8.03 | 597663 | 46956 | 4.00% |
| 2024-12-06 | 8.01 | 7.94 | -0.10 | -1.24% | 7.75 | 8.03 | 797844 | 62818 | 5.34% |
| 2024-12-05 | 7.85 | 8.04 | 0.15 | 1.90% | 7.75 | 8.18 | 1240748 | 99621 | 8.31% |
| 2024-12-04 | 7.48 | 7.89 | 0.37 | 4.92% | 7.45 | 8.13 | 1380236 | 108367 | 9.24% |
| 2024-12-03 | 7.46 | 7.52 | 0.06 | 0.80% | 7.41 | 7.62 | 509972 | 38423 | 3.42% |
| 2024-12-02 | 7.25 | 7.46 | 0.15 | 2.05% | 7.24 | 7.58 | 474489 | 35416 | 3.18% |
| 2024-11-29 | 7.08 | 7.31 | 0.19 | 2.67% | 7.06 | 7.38 | 463989 | 33612 | 3.11% |
| 2024-11-28 | 7.20 | 7.12 | -0.09 | -1.25% | 7.10 | 7.27 | 291817 | 20951 | 1.95% |
| 2024-11-27 | 7.07 | 7.21 | 0.14 | 1.98% | 6.88 | 7.22 | 349691 | 24631 | 2.34% |
| 2024-11-26 | 7.18 | 7.07 | -0.13 | -1.81% | 7.05 | 7.26 | 267068 | 19044 | 1.79% |
| 2024-11-25 | 7.18 | 7.20 | 0.07 | 0.98% | 7.02 | 7.25 | 348498 | 24781 | 2.33% |
| 2024-11-22 | 7.47 | 7.13 | -0.36 | -4.81% | 7.11 | 7.54 | 399767 | 29291 | 2.68% |
| 2024-11-21 | 7.61 | 7.49 | -0.12 | -1.58% | 7.38 | 7.61 | 384646 | 28819 | 2.58% |
| 2024-11-20 | 7.45 | 7.61 | 0.15 | 2.01% | 7.41 | 7.69 | 460922 | 34871 | 3.09% |
| 2024-11-19 | 7.16 | 7.46 | 0.30 | 4.19% | 7.15 | 7.47 | 455113 | 33385 | 3.05% |
| 2024-11-18 | 7.49 | 7.16 | -0.23 | -3.11% | 7.07 | 7.50 | 489854 | 35308 | 3.28% |
| 2024-11-15 | 7.61 | 7.39 | -0.28 | -3.65% | 7.39 | 7.77 | 508457 | 38606 | 3.41% |
| 2024-11-14 | 7.96 | 7.67 | -0.32 | -4.01% | 7.64 | 8.05 | 596995 | 46660 | 4.00% |
| 2024-11-13 | 8.02 | 7.99 | -0.11 | -1.36% | 7.80 | 8.13 | 618250 | 49067 | 4.14% |
| 2024-11-12 | 8.23 | 8.10 | -0.15 | -1.82% | 8.00 | 8.33 | 835067 | 68108 | 5.59% |
| 2024-11-11 | 7.92 | 8.25 | 0.25 | 3.13% | 7.92 | 8.26 | 926894 | 75538 | 6.21% |
| 2024-11-08 | 8.07 | 8.00 | -0.04 | -0.50% | 7.98 | 8.26 | 876289 | 71166 | 5.87% |
| 2024-11-07 | 7.85 | 8.04 | 0.03 | 0.37% | 7.77 | 8.04 | 894486 | 70862 | 5.99% |
| 2024-11-06 | 8.12 | 8.01 | 0.04 | 0.50% | 7.95 | 8.37 | 1207650 | 98233 | 8.09% |
| 2024-11-05 | 7.79 | 7.97 | 0.17 | 2.18% | 7.72 | 8.06 | 938883 | 74395 | 6.29% |
| 2024-11-04 | 7.51 | 7.80 | 0.30 | 4.00% | 7.50 | 7.94 | 718205 | 55952 | 4.81% |
| 2024-11-01 | 8.06 | 7.50 | -0.64 | -7.86% | 7.49 | 8.09 | 1070812 | 82912 | 7.17% |
| 2024-10-31 | 7.84 | 8.14 | 0.31 | 3.96% | 7.64 | 8.18 | 1401847 | 111813 | 9.39% |
| 2024-10-30 | 7.68 | 7.83 | 0.17 | 2.22% | 7.63 | 7.92 | 864070 | 67524 | 5.79% |
| 2024-10-29 | 7.89 | 7.66 | -0.12 | -1.54% | 7.65 | 7.98 | 834750 | 65291 | 5.59% |
| 2024-10-28 | 7.80 | 7.78 | -0.01 | -0.13% | 7.62 | 7.85 | 632655 | 48946 | 4.24% |
| 2024-10-25 | 7.57 | 7.79 | 0.24 | 3.18% | 7.57 | 7.89 | 656609 | 50834 | 4.40% |
| 2024-10-24 | 7.66 | 7.55 | -0.11 | -1.44% | 7.50 | 7.68 | 446604 | 33742 | 2.99% |
| 2024-10-23 | 7.71 | 7.66 | -0.12 | -1.54% | 7.62 | 7.90 | 738646 | 57457 | 4.95% |
| 2024-10-22 | 7.91 | 7.78 | -0.07 | -0.89% | 7.61 | 7.93 | 843981 | 65327 | 5.65% |
| 2024-10-21 | 7.48 | 7.85 | 0.46 | 6.22% | 7.38 | 8.01 | 1330270 | 103041 | 8.91% |
| 2024-10-18 | 7.09 | 7.39 | 0.30 | 4.23% | 7.06 | 7.54 | 766214 | 56031 | 5.13% |
| 2024-10-17 | 7.15 | 7.09 | -0.01 | -0.14% | 7.08 | 7.38 | 545022 | 39319 | 3.65% |
| 2024-10-16 | 7.09 | 7.10 | -0.12 | -1.66% | 7.00 | 7.28 | 485923 | 34726 | 3.25% |
| 2024-10-15 | 7.33 | 7.22 | -0.17 | -2.30% | 7.20 | 7.53 | 570834 | 41981 | 3.82% |
| 2024-10-14 | 7.10 | 7.39 | 0.32 | 4.53% | 6.98 | 7.42 | 643873 | 46483 | 4.31% |
| 2024-10-11 | 7.63 | 7.07 | -0.54 | -7.10% | 6.92 | 7.68 | 849386 | 61328 | 5.69% |
| 2024-10-10 | 7.72 | 7.61 | -0.07 | -0.91% | 7.59 | 8.09 | 870522 | 67949 | 5.83% |
| 2024-10-09 | 8.15 | 7.68 | -0.88 | -10.28% | 7.61 | 8.30 | 1221785 | 97812 | 8.18% |
| 2024-10-08 | 8.80 | 8.56 | 1.16 | 15.68% | 7.87 | 8.80 | 1506808 | 125840 | 10.09% |