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 | 10.43 | 11.05 | 0.61 | 5.84% | 10.37 | 12.53 | 163736 | 18504 | 4.47% |
| 2025-01-14 | 10.09 | 10.44 | 0.68 | 6.97% | 9.76 | 10.70 | 41979 | 4302 | 1.15% |
| 2025-01-13 | 9.59 | 9.76 | 0.10 | 1.04% | 9.30 | 9.85 | 27057 | 2605 | 0.74% |
| 2025-01-10 | 10.08 | 9.66 | -0.42 | -4.17% | 9.63 | 10.13 | 26288 | 2609 | 0.72% |
| 2025-01-09 | 10.37 | 10.08 | -0.37 | -3.54% | 9.97 | 10.47 | 33789 | 3444 | 0.92% |
| 2025-01-08 | 10.16 | 10.45 | 0.28 | 2.75% | 10.00 | 10.55 | 57949 | 5947 | 1.58% |
| 2025-01-07 | 9.58 | 10.17 | 0.59 | 6.16% | 9.54 | 10.24 | 36036 | 3559 | 0.98% |
| 2025-01-06 | 9.43 | 9.58 | 0.08 | 0.84% | 9.03 | 9.76 | 36701 | 3475 | 1.00% |
| 2025-01-03 | 10.14 | 9.50 | -0.59 | -5.85% | 9.47 | 10.16 | 45724 | 4459 | 1.25% |
| 2025-01-02 | 10.43 | 10.09 | -0.22 | -2.13% | 9.99 | 10.43 | 29995 | 3050 | 0.83% |
| 2024-12-31 | 10.49 | 10.31 | -0.19 | -1.81% | 10.25 | 10.72 | 21989 | 2297 | 0.61% |
| 2024-12-30 | 10.62 | 10.50 | -0.11 | -1.04% | 10.35 | 10.66 | 20490 | 2158 | 0.57% |
| 2024-12-27 | 10.65 | 10.61 | 0.03 | 0.28% | 10.50 | 10.77 | 21738 | 2314 | 0.60% |
| 2024-12-26 | 10.51 | 10.58 | 0.07 | 0.67% | 10.51 | 10.77 | 22647 | 2409 | 0.63% |
| 2024-12-25 | 11.00 | 10.51 | -0.45 | -4.11% | 10.30 | 11.00 | 33893 | 3558 | 0.94% |
| 2024-12-24 | 10.86 | 10.96 | 0.13 | 1.20% | 10.78 | 11.09 | 16311 | 1782 | 0.45% |
| 2024-12-23 | 11.45 | 10.83 | -0.58 | -5.08% | 10.80 | 11.45 | 25019 | 2756 | 0.69% |
| 2024-12-20 | 11.35 | 11.41 | 0.07 | 0.62% | 11.33 | 11.57 | 20184 | 2308 | 0.56% |
| 2024-12-19 | 11.07 | 11.34 | 0.10 | 0.89% | 10.93 | 11.42 | 23185 | 2601 | 0.64% |
| 2024-12-18 | 11.30 | 11.24 | 0.02 | 0.18% | 11.06 | 11.35 | 19778 | 2219 | 0.55% |
| 2024-12-17 | 11.78 | 11.22 | -0.44 | -3.77% | 11.11 | 11.87 | 39088 | 4427 | 1.09% |
| 2024-12-16 | 11.70 | 11.66 | -0.10 | -0.85% | 11.62 | 11.88 | 23481 | 2752 | 0.65% |
| 2024-12-13 | 11.86 | 11.76 | -0.12 | -1.01% | 11.69 | 11.95 | 31097 | 3665 | 0.86% |
| 2024-12-12 | 11.88 | 11.88 | -0.05 | -0.42% | 11.80 | 12.01 | 33714 | 4009 | 0.94% |
| 2024-12-11 | 11.70 | 11.93 | 0.12 | 1.02% | 11.56 | 11.94 | 45800 | 5393 | 1.27% |
| 2024-12-10 | 12.30 | 11.81 | -0.14 | -1.17% | 11.71 | 12.39 | 66760 | 8026 | 1.85% |
| 2024-12-09 | 11.77 | 11.95 | 0.26 | 2.22% | 11.65 | 12.35 | 84656 | 10165 | 2.35% |
| 2024-12-06 | 11.50 | 11.69 | 0.14 | 1.21% | 11.27 | 11.87 | 70514 | 8151 | 1.96% |
| 2024-12-05 | 11.55 | 11.55 | -0.11 | -0.94% | 11.36 | 11.80 | 60425 | 7009 | 1.68% |
| 2024-12-04 | 12.50 | 11.66 | -0.84 | -6.72% | 11.59 | 12.50 | 126064 | 15028 | 3.50% |
| 2024-12-03 | 11.84 | 12.50 | 0.50 | 4.17% | 11.60 | 12.78 | 134476 | 16564 | 3.74% |
| 2024-12-02 | 11.82 | 12.00 | 0.17 | 1.44% | 11.73 | 12.58 | 85866 | 10366 | 2.38% |
| 2024-11-29 | 11.78 | 11.83 | 0.16 | 1.37% | 11.59 | 12.24 | 62824 | 7423 | 1.74% |
| 2024-11-28 | 11.32 | 11.67 | 0.34 | 3.00% | 11.32 | 11.91 | 55883 | 6546 | 1.55% |
| 2024-11-27 | 11.07 | 11.33 | 0.19 | 1.71% | 10.71 | 11.36 | 30592 | 3362 | 0.85% |
| 2024-11-26 | 11.34 | 11.14 | -0.20 | -1.76% | 11.10 | 11.41 | 18798 | 2114 | 0.52% |
| 2024-11-25 | 10.98 | 11.34 | 0.41 | 3.75% | 10.92 | 11.35 | 31414 | 3515 | 0.87% |
| 2024-11-22 | 11.55 | 10.93 | -0.57 | -4.96% | 10.93 | 11.58 | 24947 | 2797 | 0.69% |
| 2024-11-21 | 11.61 | 11.50 | -0.10 | -0.86% | 11.36 | 11.82 | 25967 | 2992 | 0.72% |
| 2024-11-20 | 11.39 | 11.60 | 0.23 | 2.02% | 11.30 | 11.74 | 28207 | 3245 | 0.78% |
| 2024-11-19 | 10.97 | 11.37 | 0.38 | 3.46% | 10.97 | 11.40 | 32676 | 3647 | 0.91% |
| 2024-11-18 | 11.41 | 10.99 | -0.21 | -1.88% | 10.92 | 11.61 | 53434 | 5977 | 1.48% |
| 2024-11-15 | 11.70 | 11.20 | -0.56 | -4.76% | 11.20 | 11.88 | 41647 | 4810 | 1.16% |
| 2024-11-14 | 11.83 | 11.76 | -0.13 | -1.09% | 11.70 | 12.40 | 44591 | 5324 | 1.24% |
| 2024-11-13 | 11.69 | 11.89 | 0.20 | 1.71% | 11.51 | 11.95 | 42188 | 4949 | 1.17% |
| 2024-11-12 | 12.07 | 11.69 | -0.45 | -3.71% | 11.56 | 12.28 | 51224 | 6080 | 1.42% |
| 2024-11-11 | 11.79 | 12.14 | 0.24 | 2.02% | 11.56 | 12.16 | 69056 | 8199 | 1.92% |
| 2024-11-08 | 11.75 | 11.90 | 0.36 | 3.12% | 11.75 | 12.81 | 116978 | 14263 | 3.25% |
| 2024-11-07 | 11.48 | 11.54 | 0.03 | 0.26% | 11.11 | 11.66 | 87758 | 10055 | 2.44% |
| 2024-11-06 | 11.00 | 11.51 | 0.83 | 7.77% | 10.91 | 12.08 | 157280 | 17948 | 4.37% |
| 2024-11-05 | 10.24 | 10.68 | 0.45 | 4.40% | 10.15 | 10.83 | 85164 | 9012 | 2.37% |
| 2024-11-04 | 10.09 | 10.23 | 0.31 | 3.13% | 9.96 | 10.29 | 39399 | 4003 | 1.09% |
| 2024-11-01 | 10.43 | 9.92 | -0.49 | -4.71% | 9.92 | 10.43 | 54742 | 5525 | 1.52% |
| 2024-10-31 | 10.20 | 10.41 | 0.23 | 2.26% | 9.90 | 10.54 | 49829 | 5145 | 1.38% |
| 2024-10-30 | 10.28 | 10.18 | -0.08 | -0.78% | 10.04 | 10.40 | 40449 | 4116 | 1.12% |
| 2024-10-29 | 10.23 | 10.26 | 0.02 | 0.20% | 10.16 | 10.70 | 67355 | 6999 | 1.87% |
| 2024-10-28 | 10.00 | 10.24 | 0.32 | 3.23% | 9.95 | 10.29 | 54656 | 5570 | 1.52% |
| 2024-10-25 | 9.75 | 9.92 | 0.21 | 2.16% | 9.64 | 9.96 | 39037 | 3853 | 1.08% |
| 2024-10-24 | 9.79 | 9.71 | -0.09 | -0.92% | 9.69 | 9.88 | 37945 | 3707 | 1.05% |
| 2024-10-23 | 9.91 | 9.80 | -0.09 | -0.91% | 9.78 | 10.08 | 47699 | 4728 | 1.32% |
| 2024-10-22 | 9.77 | 9.89 | 0.11 | 1.12% | 9.68 | 10.03 | 44229 | 4363 | 1.23% |
| 2024-10-21 | 9.87 | 9.78 | 0.02 | 0.20% | 9.69 | 10.09 | 72762 | 7202 | 2.02% |
| 2024-10-18 | 9.49 | 9.76 | 0.22 | 2.31% | 9.45 | 9.93 | 66215 | 6438 | 1.84% |
| 2024-10-17 | 9.50 | 9.54 | 0.04 | 0.42% | 9.49 | 9.74 | 55897 | 5370 | 1.55% |
| 2024-10-16 | 9.22 | 9.50 | 0.14 | 1.50% | 9.22 | 9.59 | 43898 | 4112 | 1.22% |
| 2024-10-15 | 9.45 | 9.36 | -0.08 | -0.85% | 9.28 | 9.72 | 51380 | 4866 | 1.43% |
| 2024-10-14 | 8.95 | 9.44 | 0.51 | 5.71% | 8.94 | 9.52 | 69040 | 6395 | 1.92% |
| 2024-10-11 | 9.10 | 8.93 | -0.18 | -1.98% | 8.77 | 9.18 | 57864 | 5188 | 1.61% |
| 2024-10-10 | 8.94 | 9.11 | 0.30 | 3.41% | 8.72 | 9.25 | 75690 | 6859 | 2.10% |
| 2024-10-09 | 9.71 | 8.81 | -1.39 | -13.63% | 8.81 | 9.75 | 132564 | 12338 | 3.68% |
| 2024-10-08 | 10.93 | 10.20 | 0.75 | 7.94% | 9.68 | 11.00 | 197021 | 20193 | 5.47% |