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 | 9.26 | 9.26 | -0.01 | -0.11% | 9.22 | 9.31 | 94914 | 8791 | 0.40% |
| 2025-01-14 | 9.05 | 9.27 | 0.22 | 2.43% | 9.05 | 9.28 | 151377 | 13920 | 0.64% |
| 2025-01-13 | 8.99 | 9.05 | 0.03 | 0.33% | 8.97 | 9.05 | 98050 | 8833 | 0.41% |
| 2025-01-10 | 9.13 | 9.02 | -0.11 | -1.20% | 9.02 | 9.18 | 96780 | 8802 | 0.41% |
| 2025-01-09 | 9.12 | 9.13 | -0.04 | -0.44% | 9.07 | 9.17 | 78308 | 7156 | 0.33% |
| 2025-01-08 | 9.17 | 9.17 | -0.02 | -0.22% | 9.04 | 9.20 | 134845 | 12305 | 0.57% |
| 2025-01-07 | 9.24 | 9.19 | -0.07 | -0.76% | 9.14 | 9.26 | 132024 | 12130 | 0.56% |
| 2025-01-06 | 9.25 | 9.26 | 0.03 | 0.33% | 9.17 | 9.28 | 124883 | 11520 | 0.53% |
| 2025-01-03 | 9.33 | 9.23 | -0.12 | -1.28% | 9.20 | 9.43 | 203255 | 18908 | 0.86% |
| 2025-01-02 | 9.61 | 9.35 | -0.25 | -2.60% | 9.30 | 9.69 | 265721 | 25118 | 1.12% |
| 2024-12-31 | 9.76 | 9.60 | -0.17 | -1.74% | 9.59 | 9.79 | 194662 | 18843 | 0.82% |
| 2024-12-30 | 9.82 | 9.77 | -0.09 | -0.91% | 9.76 | 9.86 | 162158 | 15867 | 0.69% |
| 2024-12-27 | 9.70 | 9.86 | 0.16 | 1.65% | 9.68 | 9.87 | 207505 | 20364 | 0.88% |
| 2024-12-26 | 9.79 | 9.70 | -0.07 | -0.72% | 9.69 | 9.80 | 117927 | 11466 | 0.50% |
| 2024-12-25 | 9.73 | 9.77 | 0.01 | 0.10% | 9.69 | 9.80 | 111787 | 10882 | 0.47% |
| 2024-12-24 | 9.69 | 9.76 | 0.08 | 0.83% | 9.68 | 9.76 | 115519 | 11232 | 0.49% |
| 2024-12-23 | 9.72 | 9.68 | -0.05 | -0.51% | 9.66 | 9.83 | 154460 | 15047 | 0.65% |
| 2024-12-20 | 9.75 | 9.73 | -0.03 | -0.31% | 9.72 | 9.80 | 105069 | 10243 | 0.44% |
| 2024-12-19 | 9.78 | 9.76 | -0.04 | -0.41% | 9.66 | 9.78 | 137878 | 13398 | 0.58% |
| 2024-12-18 | 9.84 | 9.80 | -0.01 | -0.10% | 9.78 | 9.86 | 98505 | 9681 | 0.42% |
| 2024-12-17 | 9.89 | 9.81 | -0.08 | -0.81% | 9.78 | 9.92 | 154759 | 15208 | 0.65% |
| 2024-12-16 | 9.90 | 9.89 | -0.01 | -0.10% | 9.87 | 9.98 | 157176 | 15576 | 0.66% |
| 2024-12-13 | 10.00 | 9.90 | -0.12 | -1.20% | 9.88 | 10.01 | 198167 | 19698 | 0.84% |
| 2024-12-12 | 9.91 | 10.02 | 0.10 | 1.01% | 9.88 | 10.02 | 203264 | 20291 | 0.86% |
| 2024-12-11 | 9.83 | 9.92 | 0.06 | 0.61% | 9.83 | 9.94 | 159707 | 15810 | 0.67% |
| 2024-12-10 | 10.02 | 9.86 | 0.01 | 0.10% | 9.85 | 10.08 | 278124 | 27632 | 1.18% |
| 2024-12-09 | 9.86 | 9.85 | -0.01 | -0.10% | 9.81 | 9.95 | 163394 | 16135 | 0.69% |
| 2024-12-06 | 9.72 | 9.86 | 0.13 | 1.34% | 9.72 | 9.87 | 174728 | 17135 | 0.74% |
| 2024-12-05 | 9.77 | 9.73 | -0.02 | -0.21% | 9.71 | 9.78 | 95683 | 9319 | 0.40% |
| 2024-12-04 | 9.84 | 9.75 | -0.10 | -1.02% | 9.72 | 9.84 | 123583 | 12087 | 0.52% |
| 2024-12-03 | 9.86 | 9.85 | 0.01 | 0.10% | 9.77 | 9.89 | 144297 | 14162 | 0.61% |
| 2024-12-02 | 9.72 | 9.84 | 0.12 | 1.23% | 9.72 | 9.88 | 205659 | 20188 | 0.87% |
| 2024-11-29 | 9.69 | 9.72 | 0.04 | 0.41% | 9.64 | 9.75 | 155664 | 15118 | 0.66% |
| 2024-11-28 | 9.65 | 9.68 | 0.03 | 0.31% | 9.62 | 9.75 | 166506 | 16151 | 0.70% |
| 2024-11-27 | 9.60 | 9.65 | 0.03 | 0.31% | 9.50 | 9.66 | 226435 | 21663 | 0.96% |
| 2024-11-26 | 9.57 | 9.62 | 0.07 | 0.73% | 9.53 | 9.73 | 158573 | 15298 | 0.67% |
| 2024-11-25 | 9.62 | 9.55 | -0.07 | -0.73% | 9.52 | 9.77 | 291705 | 27986 | 1.23% |
| 2024-11-22 | 9.85 | 9.62 | -0.23 | -2.34% | 9.58 | 9.90 | 250939 | 24510 | 1.06% |
| 2024-11-21 | 9.86 | 9.85 | -0.02 | -0.20% | 9.79 | 9.88 | 142173 | 13975 | 0.60% |
| 2024-11-20 | 9.84 | 9.87 | 0.02 | 0.20% | 9.78 | 9.89 | 145071 | 14287 | 0.61% |
| 2024-11-19 | 9.87 | 9.85 | -0.02 | -0.20% | 9.73 | 9.93 | 197362 | 19416 | 0.83% |
| 2024-11-18 | 9.93 | 9.87 | 0.02 | 0.20% | 9.83 | 10.00 | 279160 | 27706 | 1.18% |
| 2024-11-15 | 9.82 | 9.85 | 0.03 | 0.31% | 9.81 | 9.98 | 249997 | 24799 | 1.06% |
| 2024-11-14 | 9.97 | 9.82 | -0.18 | -1.80% | 9.82 | 9.97 | 195650 | 19371 | 0.83% |
| 2024-11-13 | 9.97 | 10.00 | 0.01 | 0.10% | 9.92 | 10.06 | 172200 | 17173 | 0.73% |
| 2024-11-12 | 10.01 | 9.99 | -0.02 | -0.20% | 9.95 | 10.15 | 283607 | 28515 | 1.20% |
| 2024-11-11 | 10.00 | 10.01 | -0.06 | -0.60% | 9.94 | 10.07 | 263188 | 26297 | 1.11% |
| 2024-11-08 | 10.13 | 10.07 | -0.01 | -0.10% | 9.98 | 10.30 | 516530 | 52165 | 2.18% |
| 2024-11-07 | 9.78 | 10.08 | 0.25 | 2.54% | 9.72 | 10.09 | 426116 | 42380 | 1.80% |
| 2024-11-06 | 9.89 | 9.83 | -0.03 | -0.30% | 9.77 | 9.94 | 298081 | 29316 | 1.26% |
| 2024-11-05 | 9.71 | 9.86 | 0.12 | 1.23% | 9.70 | 9.87 | 312166 | 30660 | 1.32% |
| 2024-11-04 | 9.65 | 9.74 | 0.09 | 0.93% | 9.63 | 9.74 | 168424 | 16298 | 0.71% |
| 2024-11-01 | 9.65 | 9.65 | -0.03 | -0.31% | 9.54 | 9.69 | 216924 | 20889 | 0.92% |
| 2024-10-31 | 9.72 | 9.68 | -0.03 | -0.31% | 9.65 | 9.76 | 208068 | 20172 | 0.88% |
| 2024-10-30 | 9.60 | 9.71 | 0.06 | 0.62% | 9.59 | 9.78 | 201547 | 19517 | 0.85% |
| 2024-10-29 | 9.79 | 9.65 | -0.10 | -1.03% | 9.58 | 9.79 | 208127 | 20116 | 0.88% |
| 2024-10-28 | 9.58 | 9.75 | 0.15 | 1.56% | 9.56 | 9.76 | 223611 | 21648 | 0.94% |
| 2024-10-25 | 9.53 | 9.60 | 0.08 | 0.84% | 9.50 | 9.61 | 159112 | 15216 | 0.67% |
| 2024-10-24 | 9.57 | 9.52 | -0.12 | -1.24% | 9.47 | 9.65 | 166320 | 15866 | 0.70% |
| 2024-10-23 | 9.54 | 9.64 | 0.11 | 1.15% | 9.54 | 9.70 | 246652 | 23750 | 1.04% |
| 2024-10-22 | 9.40 | 9.53 | 0.10 | 1.06% | 9.37 | 9.54 | 205549 | 19496 | 0.87% |
| 2024-10-21 | 9.40 | 9.43 | 0.02 | 0.21% | 9.34 | 9.51 | 255318 | 24069 | 1.08% |
| 2024-10-18 | 9.27 | 9.41 | 0.14 | 1.51% | 9.17 | 9.50 | 348955 | 32507 | 1.47% |
| 2024-10-17 | 9.44 | 9.27 | -0.17 | -1.80% | 9.27 | 9.50 | 202622 | 18965 | 0.86% |
| 2024-10-16 | 9.44 | 9.44 | -0.04 | -0.42% | 9.36 | 9.52 | 197089 | 18598 | 0.83% |
| 2024-10-15 | 9.59 | 9.48 | -0.12 | -1.25% | 9.48 | 9.69 | 186247 | 17847 | 0.79% |
| 2024-10-14 | 9.63 | 9.60 | 0.03 | 0.31% | 9.48 | 9.69 | 198103 | 18980 | 0.84% |
| 2024-10-11 | 9.87 | 9.57 | -0.35 | -3.53% | 9.50 | 9.92 | 309606 | 30014 | 1.31% |
| 2024-10-10 | 9.86 | 9.92 | 0.08 | 0.81% | 9.79 | 10.07 | 333905 | 33198 | 1.41% |
| 2024-10-09 | 10.34 | 9.84 | -0.66 | -6.29% | 9.81 | 10.34 | 491379 | 49223 | 2.08% |
| 2024-10-08 | 11.48 | 10.50 | 0.04 | 0.38% | 10.10 | 11.48 | 946652 | 101406 | 4.00% |