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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-01-15 | 9.08 | 8.88 | -0.21 | -2.31% | 8.85 | 9.17 | 379344 | 34014 | 7.06% |
| 2025-01-14 | 8.61 | 9.09 | 0.59 | 6.94% | 8.48 | 9.09 | 515761 | 45678 | 9.60% |
| 2025-01-13 | 8.40 | 8.50 | -0.10 | -1.16% | 8.01 | 8.55 | 444957 | 37105 | 8.29% |
| 2025-01-10 | 9.37 | 8.60 | -0.84 | -8.90% | 8.58 | 9.47 | 618961 | 55798 | 11.53% |
| 2025-01-09 | 9.55 | 9.44 | -0.20 | -2.07% | 9.36 | 9.76 | 551675 | 52702 | 10.27% |
| 2025-01-08 | 9.38 | 9.64 | 0.15 | 1.58% | 9.06 | 9.80 | 760420 | 71650 | 14.16% |
| 2025-01-07 | 8.89 | 9.49 | 0.67 | 7.60% | 8.89 | 9.53 | 779080 | 72488 | 14.51% |
| 2025-01-06 | 9.11 | 8.82 | -0.34 | -3.71% | 8.70 | 9.28 | 553026 | 49573 | 10.30% |
| 2025-01-03 | 10.37 | 9.16 | -1.19 | -11.50% | 9.13 | 10.45 | 949238 | 90752 | 17.68% |
| 2025-01-02 | 10.55 | 10.35 | -0.41 | -3.81% | 9.91 | 10.83 | 838561 | 86779 | 15.61% |
| 2024-12-31 | 11.98 | 10.76 | -1.22 | -10.18% | 10.57 | 12.16 | 1246105 | 139837 | 23.20% |
| 2024-12-30 | 12.12 | 11.98 | -0.07 | -0.58% | 11.72 | 12.99 | 1518776 | 187819 | 28.28% |
| 2024-12-27 | 13.00 | 12.05 | -0.23 | -1.87% | 11.90 | 13.45 | 2040196 | 256720 | 37.99% |
| 2024-12-26 | 10.14 | 12.28 | 2.05 | 20.04% | 10.01 | 12.28 | 1261332 | 149098 | 23.49% |
| 2024-12-25 | 10.54 | 10.23 | -0.45 | -4.21% | 9.81 | 10.76 | 690137 | 70745 | 12.85% |
| 2024-12-24 | 10.19 | 10.68 | 0.71 | 7.12% | 9.68 | 10.68 | 997635 | 102696 | 18.58% |
| 2024-12-23 | 10.56 | 9.97 | -0.63 | -5.94% | 9.96 | 10.89 | 769553 | 80043 | 14.33% |
| 2024-12-20 | 10.16 | 10.60 | 0.23 | 2.22% | 10.01 | 11.00 | 1097549 | 115190 | 20.44% |
| 2024-12-19 | 9.35 | 10.37 | 0.86 | 9.04% | 9.32 | 10.50 | 895624 | 91158 | 16.68% |
| 2024-12-18 | 9.36 | 9.51 | 0.12 | 1.28% | 9.03 | 9.68 | 307844 | 28927 | 5.73% |
| 2024-12-17 | 10.23 | 9.39 | -0.99 | -9.54% | 9.34 | 10.23 | 559758 | 54200 | 10.42% |
| 2024-12-16 | 9.88 | 10.38 | 0.49 | 4.95% | 9.79 | 10.52 | 773928 | 78999 | 14.41% |
| 2024-12-13 | 9.80 | 9.89 | 0.04 | 0.41% | 9.61 | 10.05 | 385753 | 37913 | 7.18% |
| 2024-12-12 | 9.90 | 9.85 | -0.05 | -0.51% | 9.75 | 10.09 | 307722 | 30474 | 5.73% |
| 2024-12-11 | 9.71 | 9.90 | 0.19 | 1.96% | 9.64 | 9.91 | 333790 | 32722 | 6.22% |
| 2024-12-10 | 9.65 | 9.71 | 0.32 | 3.41% | 9.51 | 9.81 | 359443 | 34813 | 6.69% |
| 2024-12-09 | 9.65 | 9.39 | -0.23 | -2.39% | 9.27 | 9.65 | 208821 | 19689 | 3.89% |
| 2024-12-06 | 9.65 | 9.62 | 0.01 | 0.10% | 9.47 | 9.75 | 258531 | 24834 | 4.81% |
| 2024-12-05 | 9.33 | 9.61 | 0.25 | 2.67% | 9.31 | 9.72 | 254838 | 24335 | 4.75% |
| 2024-12-04 | 9.49 | 9.36 | -0.13 | -1.37% | 9.30 | 9.77 | 327902 | 31329 | 6.11% |
| 2024-12-03 | 9.46 | 9.49 | 0.10 | 1.06% | 9.28 | 9.58 | 258316 | 24386 | 4.81% |
| 2024-12-02 | 9.12 | 9.39 | 0.25 | 2.74% | 9.10 | 9.44 | 238138 | 22154 | 4.43% |
| 2024-11-29 | 9.10 | 9.14 | 0.06 | 0.66% | 8.82 | 9.22 | 237513 | 21479 | 4.42% |
| 2024-11-28 | 9.20 | 9.08 | -0.12 | -1.30% | 9.03 | 9.30 | 193690 | 17754 | 3.61% |
| 2024-11-27 | 8.83 | 9.20 | 0.32 | 3.60% | 8.57 | 9.20 | 240906 | 21479 | 4.49% |
| 2024-11-26 | 9.12 | 8.88 | -0.11 | -1.22% | 8.88 | 9.37 | 210115 | 19154 | 3.91% |
| 2024-11-25 | 9.09 | 8.99 | -0.03 | -0.33% | 8.73 | 9.11 | 215328 | 19081 | 4.01% |
| 2024-11-22 | 9.51 | 9.02 | -0.51 | -5.35% | 8.97 | 9.57 | 254735 | 23705 | 4.74% |
| 2024-11-21 | 9.49 | 9.53 | 0.07 | 0.74% | 9.32 | 9.75 | 303165 | 28887 | 5.65% |
| 2024-11-20 | 9.15 | 9.46 | 0.29 | 3.16% | 9.10 | 9.58 | 288436 | 27143 | 5.37% |
| 2024-11-19 | 8.97 | 9.17 | 0.24 | 2.69% | 8.79 | 9.24 | 218508 | 19693 | 4.07% |
| 2024-11-18 | 9.29 | 8.93 | -0.39 | -4.18% | 8.65 | 9.38 | 298437 | 26697 | 5.56% |
| 2024-11-15 | 9.60 | 9.32 | -0.19 | -2.00% | 9.28 | 9.81 | 266109 | 25422 | 4.96% |
| 2024-11-14 | 9.89 | 9.51 | -0.44 | -4.42% | 9.51 | 10.05 | 261669 | 25464 | 4.87% |
| 2024-11-13 | 9.91 | 9.95 | -0.12 | -1.19% | 9.74 | 10.21 | 271060 | 26887 | 5.05% |
| 2024-11-12 | 10.28 | 10.07 | -0.36 | -3.45% | 9.91 | 10.57 | 512876 | 52525 | 9.55% |
| 2024-11-11 | 10.15 | 10.43 | 0.44 | 4.40% | 10.15 | 10.71 | 680961 | 71210 | 12.68% |
| 2024-11-08 | 9.98 | 9.99 | 0.13 | 1.32% | 9.90 | 10.54 | 654952 | 66854 | 12.20% |
| 2024-11-07 | 9.33 | 9.86 | 0.44 | 4.67% | 9.21 | 9.91 | 555203 | 54043 | 10.34% |
| 2024-11-06 | 9.45 | 9.42 | -0.01 | -0.11% | 9.27 | 9.66 | 390687 | 36968 | 7.27% |
| 2024-11-05 | 9.08 | 9.43 | 0.36 | 3.97% | 9.08 | 9.48 | 355837 | 33281 | 6.63% |
| 2024-11-04 | 8.53 | 9.07 | 0.54 | 6.33% | 8.51 | 9.15 | 331611 | 29655 | 6.17% |
| 2024-11-01 | 9.27 | 8.53 | -0.81 | -8.67% | 8.51 | 9.30 | 381591 | 33601 | 7.11% |
| 2024-10-31 | 9.20 | 9.34 | 0.13 | 1.41% | 9.11 | 9.42 | 297812 | 27755 | 5.55% |
| 2024-10-30 | 9.14 | 9.21 | -0.02 | -0.22% | 9.07 | 9.46 | 317985 | 29475 | 5.92% |
| 2024-10-29 | 9.42 | 9.23 | -0.26 | -2.74% | 9.21 | 9.79 | 438746 | 41320 | 8.17% |
| 2024-10-28 | 9.27 | 9.49 | 0.24 | 2.59% | 9.27 | 9.61 | 421862 | 39840 | 7.86% |
| 2024-10-25 | 9.28 | 9.25 | 0.15 | 1.65% | 9.14 | 9.39 | 319215 | 29546 | 5.94% |
| 2024-10-24 | 9.30 | 9.10 | -0.22 | -2.36% | 9.03 | 9.30 | 272032 | 24819 | 5.07% |
| 2024-10-23 | 9.01 | 9.32 | 0.19 | 2.08% | 8.97 | 9.59 | 446171 | 41720 | 8.31% |
| 2024-10-22 | 9.61 | 9.13 | -0.29 | -3.08% | 9.00 | 9.66 | 470786 | 43584 | 8.77% |
| 2024-10-21 | 9.16 | 9.42 | 0.37 | 4.09% | 9.14 | 9.59 | 547183 | 51404 | 10.19% |
| 2024-10-18 | 8.55 | 9.05 | 0.36 | 4.14% | 8.55 | 9.25 | 494085 | 44416 | 9.20% |
| 2024-10-17 | 8.62 | 8.69 | 0.11 | 1.28% | 8.62 | 8.93 | 311729 | 27320 | 5.80% |
| 2024-10-16 | 8.40 | 8.58 | -0.11 | -1.27% | 8.37 | 8.70 | 270762 | 23154 | 5.04% |
| 2024-10-15 | 8.66 | 8.69 | -0.03 | -0.34% | 8.50 | 9.08 | 413552 | 36691 | 7.70% |
| 2024-10-14 | 8.28 | 8.72 | 0.52 | 6.34% | 8.26 | 8.74 | 368070 | 31373 | 6.85% |
| 2024-10-11 | 8.73 | 8.20 | -0.57 | -6.50% | 8.04 | 8.75 | 344647 | 28727 | 6.42% |
| 2024-10-10 | 8.79 | 8.77 | 0.20 | 2.33% | 8.75 | 9.18 | 433647 | 38790 | 8.07% |
| 2024-10-09 | 9.67 | 8.57 | -1.61 | -15.82% | 8.55 | 9.67 | 627321 | 57455 | 11.68% |
| 2024-10-08 | 10.30 | 10.18 | 1.60 | 18.65% | 9.00 | 10.30 | 747954 | 72931 | 13.93% |