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 | 6.64 | 6.48 | -0.17 | -2.56% | 6.44 | 6.70 | 845768 | 55051 | 5.41% |
| 2025-01-14 | 6.26 | 6.65 | 0.34 | 5.39% | 6.26 | 6.65 | 1176155 | 76819 | 7.52% |
| 2025-01-13 | 6.50 | 6.31 | -0.32 | -4.83% | 6.26 | 6.54 | 1019817 | 65057 | 6.52% |
| 2025-01-10 | 6.37 | 6.63 | 0.30 | 4.74% | 6.27 | 6.92 | 1743300 | 114982 | 11.15% |
| 2025-01-09 | 6.21 | 6.33 | 0.05 | 0.80% | 6.20 | 6.42 | 604190 | 38329 | 3.86% |
| 2025-01-08 | 6.35 | 6.28 | -0.03 | -0.48% | 6.07 | 6.48 | 677220 | 42400 | 4.33% |
| 2025-01-07 | 6.14 | 6.31 | 0.22 | 3.61% | 6.12 | 6.36 | 687757 | 42954 | 4.40% |
| 2025-01-06 | 6.25 | 6.09 | -0.20 | -3.18% | 6.05 | 6.27 | 615578 | 37829 | 3.94% |
| 2025-01-03 | 6.69 | 6.29 | -0.39 | -5.84% | 6.25 | 6.72 | 787149 | 50663 | 5.04% |
| 2025-01-02 | 6.85 | 6.68 | -0.22 | -3.19% | 6.60 | 6.97 | 603074 | 40990 | 3.86% |
| 2024-12-31 | 7.10 | 6.90 | -0.21 | -2.95% | 6.88 | 7.15 | 615026 | 42847 | 3.93% |
| 2024-12-30 | 7.16 | 7.11 | -0.03 | -0.42% | 7.03 | 7.25 | 387481 | 27596 | 2.48% |
| 2024-12-27 | 7.10 | 7.14 | 0.02 | 0.28% | 7.08 | 7.30 | 587063 | 42278 | 3.76% |
| 2024-12-26 | 7.06 | 7.12 | 0.01 | 0.14% | 7.05 | 7.23 | 498122 | 35634 | 3.19% |
| 2024-12-25 | 7.32 | 7.11 | -0.25 | -3.40% | 7.03 | 7.35 | 721669 | 51472 | 4.62% |
| 2024-12-24 | 7.50 | 7.36 | -0.06 | -0.81% | 7.31 | 7.57 | 511362 | 37759 | 3.27% |
| 2024-12-23 | 7.91 | 7.42 | -0.49 | -6.19% | 7.30 | 7.91 | 877204 | 66451 | 5.61% |
| 2024-12-20 | 7.86 | 7.91 | 0.06 | 0.76% | 7.86 | 8.05 | 527360 | 41883 | 3.37% |
| 2024-12-19 | 7.81 | 7.85 | -0.15 | -1.88% | 7.75 | 7.92 | 537923 | 42188 | 3.44% |
| 2024-12-18 | 7.76 | 8.00 | 0.24 | 3.09% | 7.72 | 8.08 | 845391 | 66646 | 5.41% |
| 2024-12-17 | 8.04 | 7.76 | -0.33 | -4.08% | 7.76 | 8.12 | 858533 | 68048 | 5.49% |
| 2024-12-16 | 8.24 | 8.09 | -0.31 | -3.69% | 8.08 | 8.27 | 1203136 | 97914 | 7.70% |
| 2024-12-13 | 8.43 | 8.40 | -0.02 | -0.24% | 8.26 | 8.68 | 1836326 | 155730 | 11.75% |
| 2024-12-12 | 8.28 | 8.42 | 0.05 | 0.60% | 8.16 | 8.48 | 1514522 | 125920 | 9.69% |
| 2024-12-11 | 8.19 | 8.37 | 0.14 | 1.70% | 8.15 | 8.46 | 1335388 | 110905 | 8.54% |
| 2024-12-10 | 8.50 | 8.23 | -0.12 | -1.44% | 8.23 | 8.55 | 1343630 | 111965 | 8.59% |
| 2024-12-09 | 8.11 | 8.35 | 0.23 | 2.83% | 8.03 | 8.46 | 1615297 | 134405 | 10.33% |
| 2024-12-06 | 8.14 | 8.12 | 0.02 | 0.25% | 7.93 | 8.21 | 1117629 | 90123 | 7.15% |
| 2024-12-05 | 8.06 | 8.10 | 0.00 | 0.00% | 8.02 | 8.14 | 716538 | 57988 | 4.58% |
| 2024-12-04 | 8.23 | 8.10 | -0.21 | -2.53% | 8.08 | 8.27 | 969748 | 79119 | 6.20% |
| 2024-12-03 | 8.40 | 8.31 | -0.08 | -0.95% | 8.19 | 8.41 | 1090918 | 90274 | 6.98% |
| 2024-12-02 | 8.18 | 8.39 | 0.20 | 2.44% | 8.18 | 8.43 | 1268380 | 105751 | 8.11% |
| 2024-11-29 | 8.12 | 8.19 | -0.01 | -0.12% | 8.02 | 8.30 | 1135494 | 92518 | 7.26% |
| 2024-11-28 | 8.32 | 8.20 | -0.12 | -1.44% | 8.18 | 8.40 | 947539 | 78413 | 6.06% |
| 2024-11-27 | 8.16 | 8.32 | 0.17 | 2.09% | 8.00 | 8.33 | 1041690 | 85124 | 6.66% |
| 2024-11-26 | 8.35 | 8.15 | -0.29 | -3.44% | 8.15 | 8.47 | 1233668 | 102174 | 7.89% |
| 2024-11-25 | 8.68 | 8.44 | -0.51 | -5.70% | 8.15 | 8.91 | 2220365 | 188066 | 14.20% |
| 2024-11-22 | 9.10 | 8.95 | -0.36 | -3.87% | 8.92 | 9.75 | 2545528 | 235600 | 16.28% |
| 2024-11-21 | 8.80 | 9.31 | 0.39 | 4.37% | 8.72 | 9.64 | 2930135 | 272329 | 18.74% |
| 2024-11-20 | 8.47 | 8.92 | 0.30 | 3.48% | 8.46 | 9.20 | 2076382 | 185709 | 13.28% |
| 2024-11-19 | 8.29 | 8.62 | 0.11 | 1.29% | 8.15 | 8.69 | 1782468 | 150773 | 11.40% |
| 2024-11-18 | 9.21 | 8.51 | -0.95 | -10.04% | 8.51 | 9.35 | 2737559 | 237968 | 17.51% |
| 2024-11-15 | 9.20 | 9.46 | 0.06 | 0.64% | 8.97 | 9.98 | 2876094 | 273147 | 18.40% |
| 2024-11-14 | 9.51 | 9.40 | -0.22 | -2.29% | 9.30 | 9.88 | 2457162 | 235353 | 15.72% |
| 2024-11-13 | 9.90 | 9.62 | -0.40 | -3.99% | 9.52 | 10.04 | 3586716 | 348647 | 22.94% |
| 2024-11-12 | 9.30 | 10.02 | 0.91 | 9.99% | 9.22 | 10.02 | 5267038 | 514542 | 33.69% |
| 2024-11-11 | 8.99 | 9.11 | 0.04 | 0.44% | 8.80 | 9.12 | 1487730 | 133718 | 9.52% |
| 2024-11-08 | 9.21 | 9.07 | -0.14 | -1.52% | 9.05 | 9.38 | 1903376 | 174591 | 12.18% |
| 2024-11-07 | 9.48 | 9.21 | -0.34 | -3.56% | 8.86 | 9.68 | 2632917 | 243706 | 16.84% |
| 2024-11-06 | 9.14 | 9.55 | 0.43 | 4.71% | 9.09 | 9.90 | 3061876 | 288248 | 19.59% |
| 2024-11-05 | 8.86 | 9.12 | 0.29 | 3.28% | 8.75 | 9.28 | 2159017 | 195044 | 13.81% |
| 2024-11-04 | 8.63 | 8.83 | -0.46 | -4.95% | 8.62 | 9.05 | 2294622 | 203677 | 14.68% |
| 2024-11-01 | 10.06 | 9.29 | -1.03 | -9.98% | 9.29 | 10.18 | 3550509 | 340891 | 22.71% |
| 2024-10-31 | 9.46 | 10.32 | 0.63 | 6.50% | 9.46 | 10.66 | 4562120 | 467824 | 29.18% |
| 2024-10-30 | 9.35 | 9.69 | -0.09 | -0.92% | 9.09 | 10.18 | 3961318 | 379790 | 25.34% |
| 2024-10-29 | 9.55 | 9.78 | 0.35 | 3.71% | 9.21 | 10.35 | 5639346 | 544377 | 36.07% |
| 2024-10-28 | 8.64 | 9.43 | 0.86 | 10.04% | 8.42 | 9.43 | 3946840 | 357853 | 25.25% |
| 2024-10-25 | 8.39 | 8.57 | 0.24 | 2.88% | 8.35 | 8.75 | 2601304 | 222726 | 16.64% |
| 2024-10-24 | 8.36 | 8.33 | 0.02 | 0.24% | 8.22 | 8.53 | 1715817 | 143408 | 10.98% |
| 2024-10-23 | 8.60 | 8.31 | -0.53 | -6.00% | 8.24 | 8.70 | 2876552 | 243149 | 18.40% |
| 2024-10-22 | 8.44 | 8.84 | 0.36 | 4.25% | 8.36 | 9.24 | 3970778 | 348982 | 25.40% |
| 2024-10-21 | 8.38 | 8.48 | -0.11 | -1.28% | 8.35 | 8.68 | 3258067 | 276661 | 20.84% |
| 2024-10-18 | 8.56 | 8.59 | -0.05 | -0.58% | 8.30 | 8.95 | 4828123 | 416950 | 30.88% |
| 2024-10-17 | 7.72 | 8.64 | 0.79 | 10.06% | 7.72 | 8.64 | 3979912 | 324593 | 25.46% |
| 2024-10-16 | 7.52 | 7.85 | 0.12 | 1.55% | 7.37 | 8.00 | 2915434 | 223176 | 18.65% |
| 2024-10-15 | 7.81 | 7.73 | -0.33 | -4.09% | 7.69 | 8.14 | 2490345 | 196805 | 15.93% |
| 2024-10-14 | 7.76 | 8.06 | -0.14 | -1.71% | 7.58 | 8.32 | 3214818 | 252849 | 20.56% |
| 2024-10-11 | 8.50 | 8.20 | -0.79 | -8.79% | 8.11 | 9.37 | 3912830 | 341066 | 25.03% |
| 2024-10-10 | 9.92 | 8.99 | -0.48 | -5.07% | 8.52 | 10.39 | 5982057 | 540807 | 38.27% |
| 2024-10-09 | 9.00 | 9.47 | 0.86 | 9.99% | 8.61 | 9.47 | 3403150 | 314768 | 21.77% |
| 2024-10-08 | 8.58 | 8.61 | 0.78 | 9.96% | 8.10 | 8.61 | 3113598 | 261603 | 19.92% |