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 | 11.88 | 11.66 | 0.07 | 0.60% | 11.57 | 12.27 | 451702 | 53706 | 15.68% |
| 2025-01-14 | 10.99 | 11.59 | 1.49 | 14.75% | 10.56 | 11.84 | 367474 | 41156 | 12.75% |
| 2025-01-13 | 10.00 | 10.10 | -0.18 | -1.75% | 9.60 | 10.13 | 146660 | 14576 | 5.09% |
| 2025-01-10 | 11.02 | 10.28 | -0.93 | -8.30% | 10.26 | 11.18 | 208218 | 22258 | 7.23% |
| 2025-01-09 | 11.02 | 11.21 | 0.02 | 0.18% | 10.97 | 11.42 | 213646 | 23957 | 7.44% |
| 2025-01-08 | 10.67 | 11.19 | 0.49 | 4.58% | 10.55 | 11.37 | 257568 | 28180 | 8.97% |
| 2025-01-07 | 10.25 | 10.70 | 0.44 | 4.29% | 10.24 | 10.71 | 159406 | 16721 | 5.55% |
| 2025-01-06 | 10.78 | 10.26 | -0.48 | -4.47% | 10.03 | 10.93 | 179203 | 18481 | 6.24% |
| 2025-01-03 | 11.83 | 10.74 | -1.04 | -8.83% | 10.66 | 12.00 | 295209 | 32591 | 10.28% |
| 2025-01-02 | 11.14 | 11.78 | 0.70 | 6.32% | 11.06 | 12.43 | 399500 | 46982 | 13.91% |
| 2024-12-31 | 12.01 | 11.08 | -0.77 | -6.50% | 11.06 | 12.07 | 234252 | 26706 | 8.16% |
| 2024-12-30 | 12.20 | 11.85 | -0.71 | -5.65% | 11.60 | 12.35 | 262442 | 31153 | 9.14% |
| 2024-12-27 | 12.80 | 12.56 | -0.47 | -3.61% | 12.46 | 13.43 | 331034 | 42638 | 11.53% |
| 2024-12-26 | 13.09 | 13.03 | -0.09 | -0.69% | 12.80 | 13.48 | 358448 | 47026 | 12.48% |
| 2024-12-25 | 13.31 | 13.12 | -1.08 | -7.61% | 12.40 | 13.78 | 432627 | 56622 | 15.07% |
| 2024-12-24 | 13.96 | 14.20 | 0.11 | 0.78% | 12.92 | 15.15 | 547872 | 76308 | 19.08% |
| 2024-12-23 | 16.20 | 14.09 | -2.11 | -13.02% | 13.87 | 16.35 | 629433 | 93812 | 21.92% |
| 2024-12-20 | 14.05 | 16.20 | 2.70 | 20.00% | 14.05 | 16.20 | 448612 | 70937 | 15.62% |
| 2024-12-19 | 14.99 | 13.50 | -2.16 | -13.79% | 13.42 | 15.16 | 552819 | 78009 | 19.25% |
| 2024-12-18 | 15.21 | 15.66 | 0.28 | 1.82% | 14.01 | 17.29 | 724054 | 114301 | 25.22% |
| 2024-12-17 | 13.72 | 15.38 | 1.96 | 14.61% | 11.80 | 16.05 | 804750 | 107116 | 28.03% |
| 2024-12-16 | 12.96 | 13.42 | 2.24 | 20.04% | 12.96 | 13.42 | 218737 | 29114 | 7.62% |
| 2024-12-13 | 10.10 | 11.18 | 0.98 | 9.61% | 10.00 | 11.53 | 431029 | 47079 | 15.01% |
| 2024-12-12 | 10.12 | 10.20 | 0.09 | 0.89% | 9.94 | 10.31 | 133605 | 13510 | 4.65% |
| 2024-12-11 | 10.02 | 10.11 | -0.05 | -0.49% | 10.00 | 10.32 | 130995 | 13265 | 4.56% |
| 2024-12-10 | 10.25 | 10.16 | 0.17 | 1.70% | 9.99 | 10.57 | 174188 | 17848 | 6.07% |
| 2024-12-09 | 10.11 | 9.99 | -0.17 | -1.67% | 9.75 | 10.26 | 146121 | 14530 | 5.09% |
| 2024-12-06 | 9.93 | 10.16 | 0.23 | 2.32% | 9.73 | 10.39 | 226895 | 22890 | 7.90% |
| 2024-12-05 | 9.46 | 9.93 | 0.53 | 5.64% | 9.39 | 10.19 | 198583 | 19516 | 6.92% |
| 2024-12-04 | 9.90 | 9.40 | -0.43 | -4.37% | 9.29 | 9.90 | 157902 | 15032 | 5.50% |
| 2024-12-03 | 9.93 | 9.83 | -0.10 | -1.01% | 9.68 | 10.19 | 147929 | 14642 | 5.15% |
| 2024-12-02 | 10.16 | 9.93 | 0.14 | 1.43% | 9.80 | 10.20 | 170450 | 16953 | 5.94% |
| 2024-11-29 | 9.90 | 9.79 | -0.09 | -0.91% | 9.55 | 10.10 | 220923 | 21729 | 7.69% |
| 2024-11-28 | 10.20 | 9.88 | -0.16 | -1.59% | 9.84 | 10.68 | 344951 | 35061 | 12.01% |
| 2024-11-27 | 9.14 | 10.04 | 0.81 | 8.78% | 8.70 | 10.68 | 357236 | 34690 | 12.44% |
| 2024-11-26 | 9.66 | 9.23 | -0.26 | -2.74% | 9.16 | 9.66 | 195448 | 18371 | 6.81% |
| 2024-11-25 | 9.12 | 9.49 | 0.42 | 4.63% | 8.75 | 9.50 | 204399 | 18765 | 7.12% |
| 2024-11-22 | 9.38 | 9.07 | -0.29 | -3.10% | 9.01 | 9.88 | 213265 | 20219 | 7.43% |
| 2024-11-21 | 9.15 | 9.36 | 0.13 | 1.41% | 9.15 | 9.68 | 206196 | 19382 | 7.18% |
| 2024-11-20 | 8.96 | 9.23 | 0.45 | 5.13% | 8.89 | 9.30 | 173200 | 15789 | 6.03% |
| 2024-11-19 | 8.63 | 8.78 | 0.24 | 2.81% | 8.30 | 8.78 | 145329 | 12393 | 5.06% |
| 2024-11-18 | 9.32 | 8.54 | -0.76 | -8.17% | 8.28 | 9.49 | 239728 | 20680 | 8.35% |
| 2024-11-15 | 8.78 | 9.30 | 0.46 | 5.20% | 8.78 | 9.65 | 274901 | 25697 | 9.57% |
| 2024-11-14 | 9.16 | 8.84 | -0.39 | -4.23% | 8.80 | 9.37 | 120997 | 10950 | 4.21% |
| 2024-11-13 | 8.84 | 9.23 | 0.36 | 4.06% | 8.80 | 9.25 | 161615 | 14689 | 5.63% |
| 2024-11-12 | 9.15 | 8.87 | -0.31 | -3.38% | 8.75 | 9.16 | 106979 | 9596 | 3.73% |
| 2024-11-11 | 8.68 | 9.18 | 0.42 | 4.79% | 8.68 | 9.18 | 130133 | 11675 | 4.53% |
| 2024-11-08 | 8.88 | 8.76 | -0.04 | -0.45% | 8.65 | 8.98 | 114976 | 10092 | 4.00% |
| 2024-11-07 | 8.44 | 8.80 | 0.27 | 3.17% | 8.43 | 8.83 | 126165 | 10979 | 4.39% |
| 2024-11-06 | 8.36 | 8.53 | 0.21 | 2.52% | 8.28 | 8.88 | 129981 | 11106 | 4.53% |
| 2024-11-05 | 8.19 | 8.32 | 0.14 | 1.71% | 8.19 | 8.42 | 70050 | 5834 | 2.44% |
| 2024-11-04 | 7.86 | 8.18 | 0.27 | 3.41% | 7.86 | 8.18 | 68455 | 5531 | 2.38% |
| 2024-11-01 | 8.40 | 7.91 | -0.54 | -6.39% | 7.88 | 8.45 | 116555 | 9363 | 4.06% |
| 2024-10-31 | 8.44 | 8.45 | 0.05 | 0.60% | 8.31 | 8.57 | 87401 | 7385 | 3.04% |
| 2024-10-30 | 8.37 | 8.40 | -0.09 | -1.06% | 8.28 | 8.56 | 77280 | 6513 | 2.69% |
| 2024-10-29 | 8.85 | 8.49 | -0.42 | -4.71% | 8.42 | 9.00 | 118403 | 10245 | 4.12% |
| 2024-10-28 | 8.68 | 8.91 | 0.25 | 2.89% | 8.66 | 8.94 | 93432 | 8258 | 3.25% |
| 2024-10-25 | 8.51 | 8.66 | 0.18 | 2.12% | 8.50 | 8.76 | 81264 | 7018 | 2.83% |
| 2024-10-24 | 8.50 | 8.48 | -0.11 | -1.28% | 8.38 | 8.58 | 75211 | 6367 | 2.62% |
| 2024-10-23 | 8.82 | 8.59 | -0.25 | -2.83% | 8.52 | 8.87 | 130031 | 11243 | 4.53% |
| 2024-10-22 | 8.59 | 8.84 | 0.25 | 2.91% | 8.50 | 9.00 | 165743 | 14622 | 5.77% |
| 2024-10-21 | 8.34 | 8.59 | 0.21 | 2.51% | 8.32 | 8.66 | 128319 | 10964 | 4.47% |
| 2024-10-18 | 8.09 | 8.38 | 0.19 | 2.32% | 8.06 | 8.55 | 136282 | 11284 | 4.75% |
| 2024-10-17 | 8.12 | 8.19 | 0.15 | 1.87% | 8.06 | 8.33 | 110733 | 9118 | 3.86% |
| 2024-10-16 | 7.85 | 8.04 | 0.01 | 0.12% | 7.77 | 8.18 | 93523 | 7528 | 3.26% |
| 2024-10-15 | 8.02 | 8.03 | 0.01 | 0.12% | 7.80 | 8.33 | 121734 | 9911 | 4.24% |
| 2024-10-14 | 7.78 | 8.02 | 0.32 | 4.16% | 7.65 | 8.05 | 98744 | 7797 | 3.44% |
| 2024-10-11 | 8.10 | 7.70 | -0.42 | -5.17% | 7.50 | 8.22 | 121566 | 9458 | 4.23% |
| 2024-10-10 | 8.10 | 8.12 | 0.25 | 3.18% | 7.96 | 8.49 | 139627 | 11465 | 4.86% |
| 2024-10-09 | 9.00 | 7.87 | -1.60 | -16.90% | 7.87 | 9.00 | 205909 | 17329 | 7.17% |
| 2024-10-08 | 9.93 | 9.47 | 0.98 | 11.54% | 8.54 | 9.93 | 275601 | 25356 | 9.60% |