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 | 6.08 | 6.06 | -0.04 | -0.66% | 6.02 | 6.13 | 131547 | 7966 | 0.88% |
| 2025-01-14 | 5.82 | 6.10 | 0.27 | 4.63% | 5.82 | 6.10 | 198971 | 11906 | 1.33% |
| 2025-01-13 | 5.70 | 5.83 | 0.06 | 1.04% | 5.65 | 5.84 | 126843 | 7299 | 0.85% |
| 2025-01-10 | 5.91 | 5.77 | -0.10 | -1.70% | 5.77 | 5.98 | 168748 | 9929 | 1.13% |
| 2025-01-09 | 5.87 | 5.87 | -0.04 | -0.68% | 5.83 | 5.95 | 123584 | 7286 | 0.83% |
| 2025-01-08 | 5.93 | 5.91 | -0.05 | -0.84% | 5.74 | 5.95 | 197081 | 11532 | 1.32% |
| 2025-01-07 | 5.93 | 5.96 | 0.03 | 0.51% | 5.86 | 5.97 | 172399 | 10207 | 1.15% |
| 2025-01-06 | 5.92 | 5.93 | 0.01 | 0.17% | 5.78 | 5.95 | 166244 | 9787 | 1.11% |
| 2025-01-03 | 6.14 | 5.92 | -0.20 | -3.27% | 5.90 | 6.18 | 214073 | 12871 | 1.43% |
| 2025-01-02 | 6.25 | 6.12 | -0.11 | -1.77% | 6.05 | 6.35 | 218171 | 13556 | 1.46% |
| 2024-12-31 | 6.49 | 6.23 | -0.27 | -4.15% | 6.23 | 6.54 | 259084 | 16459 | 1.73% |
| 2024-12-30 | 6.57 | 6.50 | -0.13 | -1.96% | 6.44 | 6.62 | 241272 | 15670 | 1.61% |
| 2024-12-27 | 6.57 | 6.63 | 0.06 | 0.91% | 6.53 | 6.69 | 255252 | 16957 | 1.71% |
| 2024-12-26 | 6.47 | 6.57 | 0.07 | 1.08% | 6.45 | 6.62 | 260050 | 17003 | 1.74% |
| 2024-12-25 | 6.69 | 6.50 | -0.19 | -2.84% | 6.34 | 6.69 | 382508 | 24716 | 2.56% |
| 2024-12-24 | 6.58 | 6.69 | 0.12 | 1.83% | 6.55 | 6.85 | 355241 | 23592 | 2.37% |
| 2024-12-23 | 7.05 | 6.57 | -0.44 | -6.28% | 6.57 | 7.09 | 617978 | 41832 | 4.13% |
| 2024-12-20 | 7.09 | 7.01 | -0.08 | -1.13% | 6.96 | 7.16 | 681634 | 47958 | 4.56% |
| 2024-12-19 | 7.27 | 7.09 | -0.18 | -2.48% | 7.02 | 7.27 | 1016839 | 72409 | 6.80% |
| 2024-12-18 | 6.79 | 7.27 | 0.66 | 9.98% | 6.79 | 7.27 | 656720 | 46341 | 4.39% |
| 2024-12-17 | 6.73 | 6.61 | -0.11 | -1.64% | 6.54 | 6.82 | 375249 | 25052 | 2.51% |
| 2024-12-16 | 6.72 | 6.72 | 0.01 | 0.15% | 6.67 | 6.79 | 177222 | 11920 | 1.18% |
| 2024-12-13 | 6.84 | 6.71 | -0.17 | -2.47% | 6.67 | 6.87 | 285233 | 19256 | 1.91% |
| 2024-12-12 | 6.86 | 6.88 | 0.02 | 0.29% | 6.80 | 6.91 | 239839 | 16465 | 1.60% |
| 2024-12-11 | 6.75 | 6.86 | 0.11 | 1.63% | 6.72 | 6.89 | 233869 | 15965 | 1.56% |
| 2024-12-10 | 6.92 | 6.75 | -0.03 | -0.44% | 6.72 | 6.96 | 345414 | 23568 | 2.31% |
| 2024-12-09 | 6.77 | 6.78 | 0.00 | 0.00% | 6.70 | 6.85 | 217821 | 14767 | 1.46% |
| 2024-12-06 | 6.73 | 6.78 | 0.04 | 0.59% | 6.62 | 6.80 | 218281 | 14719 | 1.46% |
| 2024-12-05 | 6.61 | 6.74 | 0.12 | 1.81% | 6.59 | 6.75 | 143886 | 9630 | 0.96% |
| 2024-12-04 | 6.77 | 6.62 | -0.16 | -2.36% | 6.58 | 6.77 | 177467 | 11841 | 1.19% |
| 2024-12-03 | 6.80 | 6.78 | -0.02 | -0.29% | 6.69 | 6.85 | 251508 | 17031 | 1.68% |
| 2024-12-02 | 6.62 | 6.80 | 0.19 | 2.87% | 6.61 | 6.82 | 274739 | 18559 | 1.84% |
| 2024-11-29 | 6.52 | 6.61 | 0.06 | 0.92% | 6.45 | 6.64 | 242793 | 15970 | 1.62% |
| 2024-11-28 | 6.51 | 6.55 | 0.01 | 0.15% | 6.48 | 6.64 | 191465 | 12585 | 1.28% |
| 2024-11-27 | 6.44 | 6.54 | 0.05 | 0.77% | 6.27 | 6.55 | 223781 | 14286 | 1.50% |
| 2024-11-26 | 6.59 | 6.49 | -0.13 | -1.96% | 6.44 | 6.63 | 195614 | 12749 | 1.31% |
| 2024-11-25 | 6.60 | 6.62 | 0.06 | 0.91% | 6.43 | 6.71 | 238966 | 15704 | 1.60% |
| 2024-11-22 | 6.77 | 6.56 | -0.20 | -2.96% | 6.56 | 6.86 | 275799 | 18546 | 1.84% |
| 2024-11-21 | 6.76 | 6.76 | -0.01 | -0.15% | 6.68 | 6.86 | 235879 | 15969 | 1.58% |
| 2024-11-20 | 6.62 | 6.77 | 0.13 | 1.96% | 6.59 | 6.83 | 323400 | 21817 | 2.16% |
| 2024-11-19 | 6.56 | 6.64 | 0.08 | 1.22% | 6.45 | 6.65 | 350908 | 23033 | 2.35% |
| 2024-11-18 | 6.70 | 6.56 | 0.13 | 2.02% | 6.55 | 7.00 | 544986 | 36856 | 3.64% |
| 2024-11-15 | 6.54 | 6.43 | -0.13 | -1.98% | 6.41 | 6.63 | 225254 | 14689 | 1.51% |
| 2024-11-14 | 6.84 | 6.56 | -0.25 | -3.67% | 6.56 | 6.87 | 255236 | 16979 | 1.71% |
| 2024-11-13 | 6.80 | 6.81 | -0.04 | -0.58% | 6.65 | 6.91 | 243698 | 16472 | 1.63% |
| 2024-11-12 | 7.01 | 6.87 | -0.10 | -1.43% | 6.80 | 7.04 | 341396 | 23626 | 2.28% |
| 2024-11-11 | 6.73 | 6.97 | 0.25 | 3.72% | 6.68 | 7.00 | 437429 | 30044 | 2.92% |
| 2024-11-08 | 6.84 | 6.72 | -0.07 | -1.03% | 6.70 | 6.97 | 378617 | 25716 | 2.53% |
| 2024-11-07 | 6.53 | 6.79 | 0.23 | 3.51% | 6.52 | 6.79 | 417496 | 27940 | 2.79% |
| 2024-11-06 | 6.44 | 6.56 | 0.10 | 1.55% | 6.41 | 6.64 | 393708 | 25736 | 2.63% |
| 2024-11-05 | 6.38 | 6.46 | 0.10 | 1.57% | 6.36 | 6.49 | 256257 | 16496 | 1.71% |
| 2024-11-04 | 6.20 | 6.36 | 0.15 | 2.42% | 6.19 | 6.37 | 188959 | 11921 | 1.26% |
| 2024-11-01 | 6.41 | 6.21 | -0.21 | -3.27% | 6.16 | 6.46 | 259682 | 16298 | 1.74% |
| 2024-10-31 | 6.43 | 6.42 | 0.01 | 0.16% | 6.35 | 6.45 | 232677 | 14908 | 1.56% |
| 2024-10-30 | 6.34 | 6.41 | 0.03 | 0.47% | 6.29 | 6.49 | 225952 | 14457 | 1.51% |
| 2024-10-29 | 6.62 | 6.38 | -0.26 | -3.92% | 6.36 | 6.65 | 325553 | 21039 | 2.18% |
| 2024-10-28 | 6.46 | 6.64 | 0.22 | 3.43% | 6.41 | 6.64 | 287899 | 18821 | 1.92% |
| 2024-10-25 | 6.25 | 6.42 | 0.18 | 2.88% | 6.24 | 6.42 | 295235 | 18785 | 1.97% |
| 2024-10-24 | 6.25 | 6.24 | -0.01 | -0.16% | 6.15 | 6.30 | 199998 | 12456 | 1.34% |
| 2024-10-23 | 6.21 | 6.25 | 0.01 | 0.16% | 6.19 | 6.35 | 295444 | 18522 | 1.98% |
| 2024-10-22 | 6.08 | 6.24 | 0.17 | 2.80% | 6.06 | 6.25 | 265537 | 16336 | 1.78% |
| 2024-10-21 | 6.15 | 6.07 | -0.03 | -0.49% | 6.03 | 6.15 | 239361 | 14599 | 1.60% |
| 2024-10-18 | 6.01 | 6.10 | 0.09 | 1.50% | 5.92 | 6.21 | 332655 | 20190 | 2.22% |
| 2024-10-17 | 6.15 | 6.01 | -0.11 | -1.80% | 6.01 | 6.29 | 282241 | 17317 | 1.89% |
| 2024-10-16 | 6.09 | 6.12 | -0.03 | -0.49% | 6.03 | 6.17 | 172487 | 10532 | 1.15% |
| 2024-10-15 | 6.32 | 6.15 | -0.22 | -3.45% | 6.14 | 6.37 | 190756 | 11932 | 1.28% |
| 2024-10-14 | 6.27 | 6.37 | 0.10 | 1.59% | 6.13 | 6.41 | 227852 | 14321 | 1.52% |
| 2024-10-11 | 6.55 | 6.27 | -0.26 | -3.98% | 6.21 | 6.55 | 209787 | 13325 | 1.40% |
| 2024-10-10 | 6.45 | 6.53 | 0.14 | 2.19% | 6.30 | 6.74 | 315464 | 20568 | 2.11% |
| 2024-10-09 | 7.00 | 6.39 | -0.66 | -9.36% | 6.39 | 7.00 | 391794 | 26051 | 2.62% |
| 2024-10-08 | 7.37 | 7.05 | 0.35 | 5.22% | 6.70 | 7.37 | 548910 | 38844 | 3.67% |