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 | 7.75 | 7.61 | -0.14 | -1.81% | 7.57 | 7.78 | 92389 | 7069 | 2.20% |
| 2025-01-14 | 7.39 | 7.75 | 0.48 | 6.60% | 7.28 | 7.76 | 160685 | 12192 | 3.83% |
| 2025-01-13 | 6.99 | 7.27 | 0.13 | 1.82% | 6.90 | 7.41 | 100481 | 7210 | 2.39% |
| 2025-01-10 | 7.39 | 7.14 | -0.26 | -3.51% | 7.10 | 7.50 | 108043 | 7906 | 2.57% |
| 2025-01-09 | 7.31 | 7.40 | 0.02 | 0.27% | 7.25 | 7.57 | 135412 | 10083 | 3.22% |
| 2025-01-08 | 7.20 | 7.38 | 0.17 | 2.36% | 7.02 | 7.48 | 162858 | 11859 | 3.88% |
| 2025-01-07 | 6.92 | 7.21 | 0.33 | 4.80% | 6.92 | 7.21 | 82911 | 5857 | 1.97% |
| 2025-01-06 | 6.99 | 6.88 | -0.14 | -1.99% | 6.73 | 7.05 | 86588 | 5977 | 2.06% |
| 2025-01-03 | 7.40 | 7.02 | -0.37 | -5.01% | 7.01 | 7.52 | 125135 | 8977 | 2.98% |
| 2025-01-02 | 7.46 | 7.39 | -0.06 | -0.81% | 7.30 | 7.65 | 117578 | 8792 | 2.80% |
| 2024-12-31 | 7.77 | 7.45 | -0.29 | -3.75% | 7.45 | 7.83 | 106685 | 8122 | 2.54% |
| 2024-12-30 | 7.95 | 7.74 | -0.18 | -2.27% | 7.55 | 7.95 | 95614 | 7378 | 2.28% |
| 2024-12-27 | 7.95 | 7.92 | 0.04 | 0.51% | 7.88 | 8.10 | 106052 | 8482 | 2.53% |
| 2024-12-26 | 7.80 | 7.88 | 0.06 | 0.77% | 7.78 | 8.05 | 103445 | 8217 | 2.46% |
| 2024-12-25 | 8.00 | 7.82 | -0.24 | -2.98% | 7.54 | 8.06 | 175599 | 13582 | 4.18% |
| 2024-12-24 | 8.12 | 8.06 | 0.09 | 1.13% | 7.93 | 8.28 | 122710 | 9914 | 2.92% |
| 2024-12-23 | 8.71 | 7.97 | -0.76 | -8.71% | 7.95 | 8.75 | 207169 | 17032 | 4.93% |
| 2024-12-20 | 8.57 | 8.73 | 0.15 | 1.75% | 8.51 | 8.83 | 129138 | 11235 | 3.07% |
| 2024-12-19 | 8.41 | 8.58 | 0.08 | 0.94% | 8.32 | 8.65 | 129437 | 11060 | 3.08% |
| 2024-12-18 | 8.48 | 8.50 | 0.03 | 0.35% | 8.27 | 8.65 | 130995 | 11106 | 3.12% |
| 2024-12-17 | 8.88 | 8.47 | -0.47 | -5.26% | 8.41 | 8.90 | 170239 | 14605 | 4.05% |
| 2024-12-16 | 9.01 | 8.94 | -0.15 | -1.65% | 8.86 | 9.14 | 164486 | 14777 | 3.92% |
| 2024-12-13 | 9.32 | 9.09 | -0.30 | -3.19% | 9.02 | 9.57 | 216244 | 20068 | 5.15% |
| 2024-12-12 | 9.70 | 9.39 | -0.34 | -3.49% | 9.25 | 9.70 | 249184 | 23471 | 5.93% |
| 2024-12-11 | 9.57 | 9.73 | 0.22 | 2.31% | 9.24 | 9.80 | 335369 | 32019 | 7.99% |
| 2024-12-10 | 9.51 | 9.51 | 0.25 | 2.70% | 9.38 | 9.86 | 352307 | 33943 | 8.39% |
| 2024-12-09 | 9.32 | 9.26 | -0.14 | -1.49% | 9.18 | 9.58 | 187205 | 17459 | 4.46% |
| 2024-12-06 | 9.45 | 9.40 | -0.03 | -0.32% | 9.10 | 9.47 | 250286 | 23237 | 5.96% |
| 2024-12-05 | 9.39 | 9.43 | 0.02 | 0.21% | 9.28 | 9.65 | 306822 | 29018 | 7.31% |
| 2024-12-04 | 9.22 | 9.41 | 0.11 | 1.18% | 9.11 | 9.70 | 387090 | 36774 | 9.22% |
| 2024-12-03 | 9.10 | 9.30 | 0.12 | 1.31% | 9.10 | 9.48 | 283646 | 26369 | 6.75% |
| 2024-12-02 | 9.08 | 9.18 | 0.10 | 1.10% | 9.03 | 9.45 | 359266 | 33259 | 8.55% |
| 2024-11-29 | 8.52 | 9.08 | 0.50 | 5.83% | 8.42 | 9.12 | 343914 | 30481 | 8.19% |
| 2024-11-28 | 8.51 | 8.58 | 0.08 | 0.94% | 8.41 | 8.86 | 191102 | 16411 | 4.55% |
| 2024-11-27 | 8.36 | 8.50 | 0.10 | 1.19% | 8.11 | 8.51 | 164331 | 13616 | 3.91% |
| 2024-11-26 | 8.96 | 8.40 | -0.34 | -3.89% | 8.40 | 9.05 | 233111 | 20310 | 5.55% |
| 2024-11-25 | 8.33 | 8.74 | 0.36 | 4.30% | 8.11 | 8.77 | 198559 | 16778 | 4.73% |
| 2024-11-22 | 8.92 | 8.38 | -0.48 | -5.42% | 8.35 | 9.00 | 222456 | 19350 | 5.30% |
| 2024-11-21 | 8.81 | 8.86 | -0.01 | -0.11% | 8.65 | 9.01 | 192430 | 16931 | 4.58% |
| 2024-11-20 | 8.47 | 8.87 | 0.33 | 3.86% | 8.44 | 8.95 | 229870 | 20208 | 5.47% |
| 2024-11-19 | 8.45 | 8.54 | 0.30 | 3.64% | 8.17 | 8.55 | 203411 | 17038 | 4.84% |
| 2024-11-18 | 8.83 | 8.24 | -0.47 | -5.40% | 8.13 | 8.96 | 203652 | 17120 | 4.85% |
| 2024-11-15 | 8.77 | 8.71 | -0.11 | -1.25% | 8.67 | 9.07 | 200466 | 17701 | 4.77% |
| 2024-11-14 | 9.24 | 8.82 | -0.50 | -5.36% | 8.79 | 9.30 | 206920 | 18634 | 4.93% |
| 2024-11-13 | 9.14 | 9.32 | 0.12 | 1.30% | 8.99 | 9.37 | 215106 | 19777 | 5.12% |
| 2024-11-12 | 9.66 | 9.20 | -0.38 | -3.97% | 9.08 | 9.81 | 323679 | 30394 | 7.71% |
| 2024-11-11 | 9.23 | 9.58 | 0.22 | 2.35% | 9.13 | 9.67 | 347212 | 32991 | 8.27% |
| 2024-11-08 | 9.38 | 9.36 | -0.09 | -0.95% | 9.32 | 9.73 | 440583 | 41758 | 10.49% |
| 2024-11-07 | 9.58 | 9.45 | -0.57 | -5.69% | 9.13 | 10.00 | 619649 | 58160 | 14.75% |
| 2024-11-06 | 9.67 | 10.02 | 1.11 | 12.46% | 9.27 | 10.50 | 953779 | 95787 | 22.71% |
| 2024-11-05 | 8.26 | 8.91 | 0.65 | 7.87% | 8.26 | 9.65 | 540986 | 48164 | 12.88% |
| 2024-11-04 | 7.64 | 8.26 | 0.59 | 7.69% | 7.62 | 8.31 | 303724 | 24589 | 7.23% |
| 2024-11-01 | 8.34 | 7.67 | -0.70 | -8.36% | 7.62 | 8.36 | 323418 | 25559 | 7.70% |
| 2024-10-31 | 8.25 | 8.37 | 0.05 | 0.60% | 8.17 | 8.50 | 243306 | 20383 | 5.79% |
| 2024-10-30 | 8.32 | 8.32 | -0.05 | -0.60% | 8.19 | 8.50 | 247070 | 20609 | 5.88% |
| 2024-10-29 | 8.52 | 8.37 | -0.27 | -3.13% | 8.35 | 8.74 | 355610 | 30235 | 8.47% |
| 2024-10-28 | 8.26 | 8.64 | 0.57 | 7.06% | 8.16 | 8.90 | 472167 | 40294 | 11.24% |
| 2024-10-25 | 7.91 | 8.07 | 0.15 | 1.89% | 7.86 | 8.12 | 219457 | 17574 | 5.23% |
| 2024-10-24 | 7.84 | 7.92 | 0.09 | 1.15% | 7.70 | 8.15 | 232555 | 18383 | 5.54% |
| 2024-10-23 | 8.00 | 7.83 | -0.35 | -4.28% | 7.76 | 8.01 | 336541 | 26465 | 8.01% |
| 2024-10-22 | 8.10 | 8.18 | 0.06 | 0.74% | 7.98 | 8.27 | 225031 | 18322 | 5.36% |
| 2024-10-21 | 7.94 | 8.12 | 0.18 | 2.27% | 7.94 | 8.24 | 288875 | 23377 | 6.88% |
| 2024-10-18 | 7.59 | 7.94 | 0.25 | 3.25% | 7.58 | 8.12 | 265865 | 20896 | 6.33% |
| 2024-10-17 | 7.80 | 7.69 | -0.08 | -1.03% | 7.68 | 7.94 | 187718 | 14666 | 4.47% |
| 2024-10-16 | 7.60 | 7.77 | -0.01 | -0.13% | 7.58 | 7.85 | 167256 | 12935 | 3.98% |
| 2024-10-15 | 8.00 | 7.78 | -0.34 | -4.19% | 7.73 | 8.11 | 289434 | 22932 | 6.89% |
| 2024-10-14 | 7.50 | 8.12 | 0.46 | 6.01% | 7.47 | 8.25 | 325323 | 25692 | 7.75% |
| 2024-10-11 | 7.80 | 7.66 | -0.05 | -0.65% | 7.37 | 8.04 | 384033 | 30043 | 9.14% |
| 2024-10-10 | 7.79 | 7.71 | 0.07 | 0.92% | 7.64 | 8.11 | 303299 | 23825 | 7.22% |
| 2024-10-09 | 8.65 | 7.64 | -1.53 | -16.68% | 7.63 | 8.79 | 469040 | 38432 | 11.17% |
| 2024-10-08 | 9.59 | 9.17 | 1.16 | 14.48% | 8.30 | 9.59 | 597117 | 53117 | 14.22% |