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 | 8.23 | 8.25 | -0.02 | -0.24% | 8.09 | 8.34 | 370186 | 30422 | 1.03% |
| 2025-01-14 | 7.85 | 8.27 | 0.42 | 5.35% | 7.76 | 8.33 | 551092 | 44857 | 1.54% |
| 2025-01-13 | 7.75 | 7.85 | 0.01 | 0.13% | 7.67 | 8.03 | 423705 | 33194 | 1.18% |
| 2025-01-10 | 8.20 | 7.84 | -0.36 | -4.39% | 7.84 | 8.24 | 576576 | 46330 | 1.61% |
| 2025-01-09 | 8.33 | 8.20 | -0.21 | -2.50% | 8.15 | 8.42 | 626614 | 51726 | 1.75% |
| 2025-01-08 | 7.97 | 8.41 | 0.29 | 3.57% | 7.88 | 8.53 | 1170419 | 96041 | 3.26% |
| 2025-01-07 | 7.67 | 8.12 | 0.46 | 6.01% | 7.66 | 8.43 | 1161160 | 95096 | 3.24% |
| 2025-01-06 | 7.76 | 7.66 | -0.19 | -2.42% | 7.55 | 7.88 | 335323 | 25801 | 0.93% |
| 2025-01-03 | 8.09 | 7.85 | -0.21 | -2.61% | 7.80 | 8.21 | 419084 | 33450 | 1.17% |
| 2025-01-02 | 8.22 | 8.06 | -0.16 | -1.95% | 7.90 | 8.40 | 417925 | 34191 | 1.16% |
| 2024-12-31 | 8.53 | 8.22 | -0.33 | -3.86% | 8.20 | 8.65 | 421064 | 35236 | 1.17% |
| 2024-12-30 | 8.40 | 8.55 | 0.17 | 2.03% | 8.28 | 8.68 | 511403 | 43679 | 1.43% |
| 2024-12-27 | 8.26 | 8.38 | 0.05 | 0.60% | 8.22 | 8.54 | 370308 | 31035 | 1.03% |
| 2024-12-26 | 8.33 | 8.33 | 0.00 | 0.00% | 8.29 | 8.55 | 404055 | 33957 | 1.13% |
| 2024-12-25 | 8.45 | 8.33 | -0.17 | -2.00% | 8.27 | 8.46 | 280084 | 23357 | 0.78% |
| 2024-12-24 | 8.30 | 8.50 | 0.20 | 2.41% | 8.18 | 8.54 | 558514 | 46765 | 1.56% |
| 2024-12-23 | 8.63 | 8.30 | -0.29 | -3.38% | 8.27 | 8.73 | 570518 | 48012 | 1.59% |
| 2024-12-20 | 8.27 | 8.59 | 0.27 | 3.25% | 8.27 | 8.63 | 697084 | 59401 | 1.94% |
| 2024-12-19 | 8.21 | 8.32 | -0.02 | -0.24% | 8.21 | 8.40 | 598178 | 49728 | 1.67% |
| 2024-12-18 | 8.09 | 8.34 | 0.19 | 2.33% | 8.09 | 8.63 | 956830 | 80563 | 2.67% |
| 2024-12-17 | 8.13 | 8.15 | -0.02 | -0.24% | 8.12 | 8.45 | 707776 | 58452 | 1.97% |
| 2024-12-16 | 8.07 | 8.17 | 0.06 | 0.74% | 7.86 | 8.41 | 914803 | 74551 | 2.55% |
| 2024-12-13 | 7.84 | 8.11 | 0.23 | 2.92% | 7.72 | 8.34 | 1245980 | 100079 | 3.47% |
| 2024-12-12 | 7.69 | 7.88 | 0.22 | 2.87% | 7.53 | 7.90 | 699210 | 54164 | 1.95% |
| 2024-12-11 | 7.36 | 7.66 | 0.30 | 4.08% | 7.32 | 7.68 | 583976 | 44368 | 1.63% |
| 2024-12-10 | 7.36 | 7.36 | 0.16 | 2.22% | 7.27 | 7.65 | 779149 | 58140 | 2.17% |
| 2024-12-09 | 7.11 | 7.20 | 0.09 | 1.27% | 7.03 | 7.21 | 368386 | 26236 | 1.03% |
| 2024-12-06 | 7.03 | 7.11 | 0.07 | 0.99% | 6.97 | 7.12 | 328564 | 23237 | 0.92% |
| 2024-12-05 | 6.97 | 7.04 | 0.06 | 0.86% | 6.95 | 7.07 | 278176 | 19542 | 0.78% |
| 2024-12-04 | 7.14 | 6.98 | -0.16 | -2.24% | 6.96 | 7.15 | 290024 | 20431 | 0.81% |
| 2024-12-03 | 7.13 | 7.14 | 0.00 | 0.00% | 7.06 | 7.20 | 299193 | 21349 | 0.83% |
| 2024-12-02 | 6.95 | 7.14 | 0.17 | 2.44% | 6.95 | 7.15 | 389911 | 27633 | 1.09% |
| 2024-11-29 | 6.90 | 6.97 | 0.02 | 0.29% | 6.85 | 7.09 | 423263 | 29484 | 1.18% |
| 2024-11-28 | 6.90 | 6.95 | 0.02 | 0.29% | 6.85 | 7.15 | 550613 | 38371 | 1.53% |
| 2024-11-27 | 6.82 | 6.93 | 0.10 | 1.46% | 6.65 | 6.95 | 310075 | 21094 | 0.86% |
| 2024-11-26 | 6.89 | 6.83 | -0.06 | -0.87% | 6.79 | 6.96 | 254454 | 17470 | 0.71% |
| 2024-11-25 | 6.95 | 6.89 | -0.03 | -0.43% | 6.77 | 6.97 | 318551 | 21833 | 0.89% |
| 2024-11-22 | 7.28 | 6.92 | -0.36 | -4.95% | 6.89 | 7.29 | 402828 | 28615 | 1.12% |
| 2024-11-21 | 7.38 | 7.28 | -0.14 | -1.89% | 7.20 | 7.40 | 361987 | 26416 | 1.01% |
| 2024-11-20 | 7.39 | 7.42 | 0.01 | 0.13% | 7.33 | 7.46 | 350580 | 25912 | 0.98% |
| 2024-11-19 | 7.23 | 7.41 | 0.20 | 2.77% | 7.16 | 7.44 | 394474 | 28756 | 1.10% |
| 2024-11-18 | 7.50 | 7.21 | -0.30 | -3.99% | 7.12 | 7.60 | 590766 | 43235 | 1.65% |
| 2024-11-15 | 7.63 | 7.51 | -0.12 | -1.57% | 7.50 | 7.80 | 485130 | 37135 | 1.35% |
| 2024-11-14 | 7.92 | 7.63 | -0.34 | -4.27% | 7.60 | 8.08 | 626638 | 48997 | 1.75% |
| 2024-11-13 | 7.89 | 7.97 | -0.02 | -0.25% | 7.60 | 8.04 | 933800 | 72744 | 2.60% |
| 2024-11-12 | 8.02 | 7.99 | 0.10 | 1.27% | 7.79 | 8.24 | 1278531 | 102767 | 3.56% |
| 2024-11-11 | 7.65 | 7.89 | 0.28 | 3.68% | 7.57 | 7.94 | 979691 | 76179 | 2.73% |
| 2024-11-08 | 7.64 | 7.61 | 0.02 | 0.26% | 7.50 | 7.82 | 667626 | 51105 | 1.86% |
| 2024-11-07 | 7.34 | 7.59 | 0.17 | 2.29% | 7.30 | 7.65 | 626172 | 47000 | 1.75% |
| 2024-11-06 | 7.46 | 7.42 | -0.05 | -0.67% | 7.31 | 7.59 | 715337 | 53248 | 1.99% |
| 2024-11-05 | 7.27 | 7.47 | 0.19 | 2.61% | 7.25 | 7.55 | 683498 | 50934 | 1.91% |
| 2024-11-04 | 7.20 | 7.28 | 0.04 | 0.55% | 7.17 | 7.40 | 593056 | 43132 | 1.65% |
| 2024-11-01 | 7.63 | 7.24 | -0.39 | -5.11% | 7.22 | 7.86 | 882946 | 65873 | 2.46% |
| 2024-10-31 | 7.55 | 7.63 | 0.11 | 1.46% | 7.28 | 7.79 | 1156142 | 87349 | 3.22% |
| 2024-10-30 | 7.18 | 7.52 | 0.32 | 4.44% | 7.15 | 7.91 | 1133084 | 85426 | 3.16% |
| 2024-10-29 | 7.49 | 7.20 | -0.22 | -2.96% | 7.19 | 7.49 | 654413 | 47666 | 1.82% |
| 2024-10-28 | 7.45 | 7.42 | -0.06 | -0.80% | 7.30 | 7.49 | 444133 | 32806 | 1.24% |
| 2024-10-25 | 7.33 | 7.48 | 0.18 | 2.47% | 7.25 | 7.57 | 564676 | 42012 | 1.57% |
| 2024-10-24 | 7.29 | 7.30 | -0.04 | -0.54% | 7.17 | 7.46 | 434274 | 31732 | 1.21% |
| 2024-10-23 | 7.29 | 7.34 | 0.06 | 0.82% | 7.06 | 7.47 | 670718 | 48895 | 1.87% |
| 2024-10-22 | 7.06 | 7.28 | 0.23 | 3.26% | 6.88 | 7.45 | 795163 | 57007 | 2.22% |
| 2024-10-21 | 7.15 | 7.05 | -0.08 | -1.12% | 7.00 | 7.23 | 498099 | 35336 | 1.39% |
| 2024-10-18 | 6.74 | 7.13 | 0.37 | 5.47% | 6.73 | 7.26 | 403052 | 28263 | 1.12% |
| 2024-10-17 | 6.81 | 6.76 | -0.04 | -0.59% | 6.76 | 6.94 | 198910 | 13625 | 0.55% |
| 2024-10-16 | 6.81 | 6.80 | -0.09 | -1.31% | 6.73 | 6.92 | 208340 | 14186 | 0.58% |
| 2024-10-15 | 7.10 | 6.89 | -0.25 | -3.50% | 6.89 | 7.18 | 252343 | 17753 | 0.70% |
| 2024-10-14 | 6.99 | 7.14 | 0.16 | 2.29% | 6.78 | 7.18 | 363306 | 25396 | 1.01% |
| 2024-10-11 | 7.25 | 6.98 | -0.34 | -4.64% | 6.90 | 7.32 | 292920 | 20761 | 0.82% |
| 2024-10-10 | 7.55 | 7.32 | -0.18 | -2.40% | 7.13 | 7.65 | 410019 | 30314 | 1.14% |
| 2024-10-09 | 7.92 | 7.50 | -0.52 | -6.48% | 7.32 | 7.92 | 631407 | 48100 | 1.76% |
| 2024-10-08 | 8.22 | 8.02 | 0.54 | 7.22% | 7.51 | 8.23 | 694118 | 55201 | 1.93% |