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 | 9.73 | 9.52 | -0.19 | -1.96% | 9.50 | 9.75 | 259632 | 24867 | 2.14% |
| 2025-01-14 | 9.35 | 9.71 | 0.38 | 4.07% | 9.25 | 9.75 | 449830 | 42927 | 3.71% |
| 2025-01-13 | 8.86 | 9.33 | 0.33 | 3.67% | 8.83 | 9.36 | 367538 | 33829 | 3.03% |
| 2025-01-10 | 9.17 | 9.00 | -0.08 | -0.88% | 8.98 | 9.22 | 281482 | 25460 | 2.32% |
| 2025-01-09 | 8.77 | 9.08 | 0.24 | 2.71% | 8.73 | 9.16 | 396531 | 35874 | 3.27% |
| 2025-01-08 | 8.99 | 8.84 | -0.19 | -2.10% | 8.57 | 8.99 | 359500 | 31539 | 2.96% |
| 2025-01-07 | 8.96 | 9.03 | 0.07 | 0.78% | 8.90 | 9.05 | 211896 | 19050 | 1.75% |
| 2025-01-06 | 8.99 | 8.96 | -0.03 | -0.33% | 8.87 | 9.11 | 217408 | 19528 | 1.79% |
| 2025-01-03 | 9.34 | 8.99 | -0.34 | -3.64% | 8.95 | 9.39 | 358558 | 32763 | 2.95% |
| 2025-01-02 | 9.72 | 9.33 | -0.39 | -4.01% | 9.23 | 9.79 | 315110 | 29928 | 2.60% |
| 2024-12-31 | 10.13 | 9.72 | -0.45 | -4.42% | 9.72 | 10.17 | 334933 | 33168 | 2.76% |
| 2024-12-30 | 9.96 | 10.17 | 0.20 | 2.01% | 9.93 | 10.18 | 308818 | 31140 | 2.54% |
| 2024-12-27 | 9.91 | 9.97 | 0.04 | 0.40% | 9.87 | 10.10 | 244931 | 24538 | 2.02% |
| 2024-12-26 | 9.96 | 9.93 | 0.04 | 0.40% | 9.88 | 10.00 | 175416 | 17457 | 1.45% |
| 2024-12-25 | 10.02 | 9.89 | -0.13 | -1.30% | 9.78 | 10.07 | 210626 | 20786 | 1.74% |
| 2024-12-24 | 9.88 | 10.02 | 0.16 | 1.62% | 9.86 | 10.16 | 263905 | 26447 | 2.17% |
| 2024-12-23 | 10.11 | 9.86 | -0.28 | -2.76% | 9.84 | 10.19 | 285795 | 28557 | 2.35% |
| 2024-12-20 | 10.11 | 10.14 | -0.03 | -0.29% | 10.06 | 10.24 | 233567 | 23701 | 1.92% |
| 2024-12-19 | 9.98 | 10.17 | 0.08 | 0.79% | 9.92 | 10.19 | 265992 | 26724 | 2.19% |
| 2024-12-18 | 10.21 | 10.09 | -0.10 | -0.98% | 10.07 | 10.31 | 275647 | 27950 | 2.27% |
| 2024-12-17 | 10.25 | 10.19 | -0.08 | -0.78% | 10.14 | 10.37 | 307337 | 31453 | 2.53% |
| 2024-12-16 | 10.47 | 10.27 | -0.25 | -2.38% | 10.13 | 10.54 | 494140 | 50882 | 4.07% |
| 2024-12-13 | 10.75 | 10.52 | -0.32 | -2.95% | 10.41 | 10.76 | 980940 | 103289 | 8.08% |
| 2024-12-12 | 10.98 | 10.84 | -0.14 | -1.28% | 10.73 | 10.98 | 565761 | 61138 | 4.66% |
| 2024-12-11 | 11.02 | 10.98 | -0.09 | -0.81% | 10.91 | 11.13 | 366710 | 40370 | 3.02% |
| 2024-12-10 | 11.40 | 11.07 | 0.02 | 0.18% | 11.05 | 11.47 | 423685 | 47662 | 3.49% |
| 2024-12-09 | 11.19 | 11.05 | -0.18 | -1.60% | 10.96 | 11.26 | 286722 | 31792 | 2.36% |
| 2024-12-06 | 11.09 | 11.23 | 0.16 | 1.45% | 10.87 | 11.38 | 440385 | 49150 | 3.63% |
| 2024-12-05 | 10.96 | 11.07 | 0.04 | 0.36% | 10.92 | 11.13 | 249321 | 27573 | 2.05% |
| 2024-12-04 | 11.18 | 11.03 | -0.20 | -1.78% | 10.96 | 11.20 | 358996 | 39685 | 2.96% |
| 2024-12-03 | 11.53 | 11.23 | -0.37 | -3.19% | 11.06 | 11.58 | 661916 | 74473 | 5.45% |
| 2024-12-02 | 11.50 | 11.60 | -0.03 | -0.26% | 11.40 | 11.63 | 513587 | 59130 | 4.23% |
| 2024-11-29 | 11.62 | 11.63 | -0.10 | -0.85% | 11.37 | 11.89 | 543873 | 63293 | 4.48% |
| 2024-11-28 | 11.95 | 11.73 | -0.22 | -1.84% | 11.71 | 12.09 | 436901 | 51850 | 3.60% |
| 2024-11-27 | 11.62 | 11.95 | 0.02 | 0.17% | 11.22 | 11.95 | 630134 | 72501 | 5.19% |
| 2024-11-26 | 12.68 | 11.93 | 0.13 | 1.10% | 11.84 | 12.68 | 743811 | 90626 | 6.13% |
| 2024-11-25 | 11.63 | 11.80 | 0.39 | 3.42% | 11.55 | 12.06 | 555743 | 65484 | 4.58% |
| 2024-11-22 | 11.96 | 11.41 | -0.54 | -4.52% | 11.41 | 12.17 | 615607 | 72719 | 5.07% |
| 2024-11-21 | 11.89 | 11.95 | -0.06 | -0.50% | 11.85 | 12.42 | 644331 | 78068 | 5.31% |
| 2024-11-20 | 11.60 | 12.01 | 0.43 | 3.71% | 11.51 | 12.23 | 689908 | 81569 | 5.68% |
| 2024-11-19 | 11.18 | 11.58 | 0.36 | 3.21% | 10.79 | 11.61 | 671196 | 75207 | 5.53% |
| 2024-11-18 | 11.30 | 11.22 | -0.08 | -0.71% | 11.10 | 11.76 | 564202 | 64414 | 4.65% |
| 2024-11-15 | 11.71 | 11.30 | -0.79 | -6.53% | 11.29 | 12.02 | 817020 | 95539 | 6.73% |
| 2024-11-14 | 12.91 | 12.09 | -0.94 | -7.21% | 12.09 | 13.14 | 1093334 | 135823 | 9.01% |
| 2024-11-13 | 12.20 | 13.03 | 1.04 | 8.67% | 12.10 | 13.11 | 1448221 | 182624 | 11.93% |
| 2024-11-12 | 13.16 | 11.99 | 0.03 | 0.25% | 11.83 | 13.16 | 1566304 | 194053 | 12.90% |
| 2024-11-11 | 11.05 | 11.96 | 0.84 | 7.55% | 11.01 | 11.99 | 1124072 | 131755 | 9.26% |
| 2024-11-08 | 11.48 | 11.12 | -0.20 | -1.77% | 11.11 | 11.86 | 858891 | 97856 | 7.08% |
| 2024-11-07 | 11.10 | 11.32 | 0.23 | 2.07% | 11.01 | 11.38 | 660340 | 74040 | 5.44% |
| 2024-11-06 | 10.97 | 11.09 | 0.15 | 1.37% | 10.96 | 11.55 | 925555 | 104281 | 7.62% |
| 2024-11-05 | 10.57 | 10.94 | 0.34 | 3.21% | 10.52 | 11.06 | 724805 | 78703 | 5.97% |
| 2024-11-04 | 10.36 | 10.60 | 0.25 | 2.42% | 10.21 | 10.86 | 425931 | 45089 | 3.51% |
| 2024-11-01 | 10.76 | 10.35 | -0.54 | -4.96% | 10.35 | 11.08 | 600932 | 63625 | 4.95% |
| 2024-10-31 | 10.54 | 10.89 | 0.35 | 3.32% | 10.44 | 11.00 | 644444 | 69614 | 5.31% |
| 2024-10-30 | 10.52 | 10.54 | -0.20 | -1.86% | 10.40 | 10.81 | 545954 | 57863 | 4.50% |
| 2024-10-29 | 10.76 | 10.74 | 0.00 | 0.00% | 10.71 | 11.11 | 792270 | 86358 | 6.53% |
| 2024-10-28 | 10.98 | 10.74 | -0.21 | -1.92% | 10.51 | 11.06 | 875641 | 93854 | 7.21% |
| 2024-10-25 | 9.82 | 10.95 | 1.21 | 12.42% | 9.81 | 11.30 | 1425226 | 151561 | 11.74% |
| 2024-10-24 | 10.18 | 9.74 | -0.45 | -4.42% | 9.73 | 10.18 | 568939 | 56057 | 4.69% |
| 2024-10-23 | 9.86 | 10.19 | 0.36 | 3.66% | 9.70 | 10.22 | 811441 | 81089 | 6.68% |
| 2024-10-22 | 9.69 | 9.83 | 0.08 | 0.82% | 9.56 | 9.90 | 490577 | 47712 | 4.04% |
| 2024-10-21 | 9.58 | 9.75 | 0.25 | 2.63% | 9.58 | 10.12 | 711165 | 69613 | 5.86% |
| 2024-10-18 | 8.99 | 9.50 | 0.53 | 5.91% | 8.93 | 9.86 | 731661 | 68289 | 6.03% |
| 2024-10-17 | 9.12 | 8.97 | -0.06 | -0.66% | 8.97 | 9.29 | 355737 | 32391 | 2.93% |
| 2024-10-16 | 9.14 | 9.03 | -0.21 | -2.27% | 8.96 | 9.24 | 436045 | 39599 | 3.59% |
| 2024-10-15 | 9.58 | 9.24 | -0.35 | -3.65% | 9.22 | 9.65 | 499758 | 47186 | 4.12% |
| 2024-10-14 | 9.54 | 9.59 | 0.07 | 0.74% | 9.25 | 9.75 | 563852 | 53608 | 4.65% |
| 2024-10-11 | 10.29 | 9.52 | -0.82 | -7.93% | 9.35 | 10.33 | 649029 | 62951 | 5.35% |
| 2024-10-10 | 10.90 | 10.34 | -0.41 | -3.81% | 10.30 | 11.27 | 805428 | 85796 | 6.64% |
| 2024-10-09 | 12.00 | 10.75 | -1.60 | -12.96% | 10.70 | 12.18 | 1182379 | 136175 | 9.74% |
| 2024-10-08 | 12.35 | 12.35 | 2.06 | 20.02% | 11.00 | 12.35 | 1473381 | 175228 | 12.14% |