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 | 8.08 | 8.16 | 0.12 | 1.49% | 8.04 | 8.27 | 56715 | 4618 | 0.84% |
| 2025-01-14 | 7.89 | 8.04 | 0.18 | 2.29% | 7.83 | 8.05 | 54800 | 4366 | 0.81% |
| 2025-01-13 | 7.90 | 7.86 | -0.11 | -1.38% | 7.73 | 7.94 | 40808 | 3201 | 0.60% |
| 2025-01-10 | 8.10 | 7.97 | -0.15 | -1.85% | 7.97 | 8.18 | 47596 | 3839 | 0.70% |
| 2025-01-09 | 8.18 | 8.12 | -0.18 | -2.17% | 8.11 | 8.34 | 38060 | 3114 | 0.56% |
| 2025-01-08 | 8.20 | 8.30 | 0.06 | 0.73% | 8.12 | 8.37 | 48656 | 4015 | 0.72% |
| 2025-01-07 | 8.38 | 8.24 | -0.06 | -0.72% | 8.17 | 8.38 | 35264 | 2901 | 0.52% |
| 2025-01-06 | 8.37 | 8.30 | -0.07 | -0.84% | 8.17 | 8.47 | 43571 | 3619 | 0.64% |
| 2025-01-03 | 8.64 | 8.37 | -0.28 | -3.24% | 8.35 | 8.74 | 61591 | 5235 | 0.91% |
| 2025-01-02 | 8.61 | 8.65 | 0.04 | 0.46% | 8.55 | 8.85 | 68500 | 5975 | 1.01% |
| 2024-12-31 | 8.81 | 8.61 | -0.20 | -2.27% | 8.60 | 8.90 | 44214 | 3856 | 0.65% |
| 2024-12-30 | 8.87 | 8.81 | -0.01 | -0.11% | 8.54 | 8.87 | 44860 | 3922 | 0.66% |
| 2024-12-27 | 8.79 | 8.82 | 0.04 | 0.46% | 8.69 | 8.90 | 40535 | 3578 | 0.60% |
| 2024-12-26 | 8.84 | 8.78 | -0.06 | -0.68% | 8.73 | 8.90 | 32442 | 2856 | 0.48% |
| 2024-12-25 | 8.93 | 8.84 | -0.10 | -1.12% | 8.69 | 8.98 | 42663 | 3768 | 0.63% |
| 2024-12-24 | 8.87 | 8.94 | 0.07 | 0.79% | 8.78 | 8.95 | 45589 | 4049 | 0.67% |
| 2024-12-23 | 9.23 | 8.87 | -0.37 | -4.00% | 8.83 | 9.32 | 76552 | 6868 | 1.13% |
| 2024-12-20 | 9.38 | 9.24 | -0.14 | -1.49% | 9.20 | 9.44 | 49594 | 4605 | 0.73% |
| 2024-12-19 | 9.27 | 9.38 | 0.01 | 0.11% | 9.08 | 9.40 | 65073 | 6019 | 0.96% |
| 2024-12-18 | 9.51 | 9.37 | -0.06 | -0.64% | 9.25 | 9.57 | 58650 | 5525 | 0.86% |
| 2024-12-17 | 9.61 | 9.43 | -0.27 | -2.78% | 9.38 | 9.70 | 92225 | 8735 | 1.36% |
| 2024-12-16 | 9.62 | 9.70 | 0.11 | 1.15% | 9.48 | 9.83 | 111589 | 10810 | 1.65% |
| 2024-12-13 | 9.42 | 9.59 | 0.07 | 0.74% | 9.40 | 9.75 | 118586 | 11447 | 1.75% |
| 2024-12-12 | 9.52 | 9.52 | 0.06 | 0.63% | 9.26 | 9.57 | 97322 | 9149 | 1.44% |
| 2024-12-11 | 9.41 | 9.46 | 0.05 | 0.53% | 9.37 | 9.79 | 119120 | 11367 | 1.76% |
| 2024-12-10 | 9.55 | 9.41 | -0.05 | -0.53% | 9.38 | 9.70 | 112025 | 10700 | 1.65% |
| 2024-12-09 | 9.47 | 9.46 | 0.02 | 0.21% | 9.30 | 9.61 | 126806 | 12013 | 1.87% |
| 2024-12-06 | 9.18 | 9.44 | 0.26 | 2.83% | 9.08 | 9.54 | 142640 | 13359 | 2.10% |
| 2024-12-05 | 8.92 | 9.18 | 0.29 | 3.26% | 8.78 | 9.21 | 74443 | 6754 | 1.10% |
| 2024-12-04 | 9.10 | 8.89 | -0.27 | -2.95% | 8.80 | 9.16 | 62832 | 5619 | 0.93% |
| 2024-12-03 | 9.15 | 9.16 | 0.01 | 0.11% | 9.04 | 9.35 | 88354 | 8109 | 1.30% |
| 2024-12-02 | 8.98 | 9.15 | 0.25 | 2.81% | 8.93 | 9.24 | 103554 | 9402 | 1.53% |
| 2024-11-29 | 8.68 | 8.90 | 0.21 | 2.42% | 8.68 | 8.92 | 93715 | 8295 | 1.38% |
| 2024-11-28 | 8.86 | 8.79 | -0.03 | -0.34% | 8.76 | 9.02 | 84352 | 7482 | 1.24% |
| 2024-11-27 | 8.54 | 8.82 | 0.28 | 3.28% | 8.36 | 8.82 | 93301 | 8073 | 1.38% |
| 2024-11-26 | 8.46 | 8.54 | 0.04 | 0.47% | 8.45 | 8.76 | 64720 | 5575 | 0.95% |
| 2024-11-25 | 8.46 | 8.50 | 0.02 | 0.24% | 8.25 | 8.54 | 69075 | 5796 | 1.02% |
| 2024-11-22 | 8.70 | 8.48 | -0.29 | -3.31% | 8.45 | 8.88 | 92132 | 8036 | 1.36% |
| 2024-11-21 | 8.73 | 8.77 | -0.01 | -0.11% | 8.66 | 8.80 | 67525 | 5902 | 1.00% |
| 2024-11-20 | 8.71 | 8.78 | 0.10 | 1.15% | 8.50 | 8.86 | 115079 | 10021 | 1.70% |
| 2024-11-19 | 8.66 | 8.68 | 0.03 | 0.35% | 8.46 | 8.93 | 105781 | 9118 | 1.56% |
| 2024-11-18 | 8.88 | 8.65 | -0.12 | -1.37% | 8.42 | 8.89 | 110758 | 9536 | 1.63% |
| 2024-11-15 | 8.72 | 8.77 | 0.07 | 0.80% | 8.72 | 8.95 | 140329 | 12419 | 2.07% |
| 2024-11-14 | 8.64 | 8.70 | -0.04 | -0.46% | 8.53 | 8.83 | 135497 | 11812 | 2.00% |
| 2024-11-13 | 8.50 | 8.74 | 0.24 | 2.82% | 8.47 | 8.77 | 119705 | 10377 | 1.77% |
| 2024-11-12 | 8.79 | 8.50 | -0.16 | -1.85% | 8.40 | 8.79 | 92963 | 7962 | 1.37% |
| 2024-11-11 | 8.30 | 8.66 | 0.34 | 4.09% | 8.29 | 8.67 | 125237 | 10649 | 1.85% |
| 2024-11-08 | 8.49 | 8.32 | -0.18 | -2.12% | 8.29 | 8.55 | 110586 | 9290 | 1.63% |
| 2024-11-07 | 8.27 | 8.50 | 0.17 | 2.04% | 8.22 | 8.50 | 75264 | 6311 | 1.11% |
| 2024-11-06 | 8.28 | 8.33 | 0.05 | 0.60% | 8.28 | 8.42 | 86305 | 7208 | 1.27% |
| 2024-11-05 | 8.27 | 8.28 | 0.06 | 0.73% | 8.19 | 8.29 | 89079 | 7342 | 1.31% |
| 2024-11-04 | 8.34 | 8.22 | -0.11 | -1.32% | 8.14 | 8.38 | 80026 | 6549 | 1.18% |
| 2024-11-01 | 8.24 | 8.33 | 0.09 | 1.09% | 8.21 | 8.49 | 105972 | 8864 | 1.56% |
| 2024-10-31 | 8.28 | 8.24 | -0.04 | -0.48% | 8.12 | 8.31 | 75789 | 6231 | 1.12% |
| 2024-10-30 | 8.45 | 8.28 | -0.20 | -2.36% | 8.20 | 8.52 | 76835 | 6383 | 1.13% |
| 2024-10-29 | 8.88 | 8.48 | -0.27 | -3.09% | 8.47 | 8.96 | 85581 | 7394 | 1.26% |
| 2024-10-28 | 8.76 | 8.75 | 0.04 | 0.46% | 8.68 | 8.87 | 67994 | 5945 | 1.00% |
| 2024-10-25 | 8.49 | 8.71 | 0.21 | 2.47% | 8.48 | 8.71 | 62189 | 5359 | 0.92% |
| 2024-10-24 | 8.50 | 8.50 | -0.03 | -0.35% | 8.42 | 8.56 | 43437 | 3684 | 0.64% |
| 2024-10-23 | 8.61 | 8.53 | -0.09 | -1.04% | 8.48 | 8.68 | 68212 | 5838 | 1.01% |
| 2024-10-22 | 8.42 | 8.62 | 0.20 | 2.38% | 8.41 | 8.85 | 108734 | 9398 | 1.60% |
| 2024-10-21 | 8.47 | 8.42 | -0.03 | -0.36% | 8.40 | 8.56 | 89125 | 7561 | 1.31% |
| 2024-10-18 | 8.38 | 8.45 | 0.03 | 0.36% | 8.29 | 8.57 | 81006 | 6852 | 1.19% |
| 2024-10-17 | 8.48 | 8.42 | -0.03 | -0.36% | 8.41 | 8.58 | 50106 | 4257 | 0.74% |
| 2024-10-16 | 8.29 | 8.45 | 0.06 | 0.72% | 8.28 | 8.54 | 59229 | 4997 | 0.87% |
| 2024-10-15 | 8.49 | 8.39 | -0.12 | -1.41% | 8.32 | 8.79 | 62932 | 5353 | 0.93% |
| 2024-10-14 | 8.31 | 8.51 | 0.23 | 2.78% | 8.18 | 8.52 | 77517 | 6508 | 1.14% |
| 2024-10-11 | 8.53 | 8.28 | -0.34 | -3.94% | 8.19 | 8.61 | 71553 | 5976 | 1.06% |
| 2024-10-10 | 8.48 | 8.62 | 0.24 | 2.86% | 8.38 | 8.85 | 114860 | 9920 | 1.69% |
| 2024-10-09 | 8.99 | 8.38 | -0.93 | -9.99% | 8.38 | 8.99 | 138864 | 12020 | 2.05% |
| 2024-10-08 | 9.95 | 9.31 | 0.22 | 2.42% | 8.96 | 9.98 | 271831 | 25466 | 4.01% |