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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-01-23 | 9.37 | 9.24 | 0.06 | 0.65% | 9.22 | 9.75 | 211139 | 19973 | 4.65% |
| 2025-01-22 | 9.15 | 9.18 | -0.07 | -0.76% | 9.11 | 9.30 | 100134 | 9212 | 2.20% |
| 2025-01-21 | 9.33 | 9.25 | 0.00 | 0.00% | 9.11 | 9.41 | 138222 | 12783 | 3.04% |
| 2025-01-20 | 9.27 | 9.25 | 0.16 | 1.76% | 9.13 | 9.45 | 182883 | 16966 | 4.03% |
| 2025-01-17 | 9.10 | 9.09 | -0.05 | -0.55% | 9.05 | 9.28 | 132640 | 12153 | 2.92% |
| 2025-01-16 | 9.13 | 9.14 | 0.01 | 0.11% | 9.02 | 9.32 | 177415 | 16273 | 3.91% |
| 2025-01-15 | 9.14 | 9.13 | 0.02 | 0.22% | 8.97 | 9.34 | 243925 | 22326 | 5.37% |
| 2025-01-14 | 8.75 | 9.11 | 0.42 | 4.83% | 8.75 | 9.13 | 185015 | 16669 | 4.07% |
| 2025-01-13 | 8.56 | 8.69 | -0.01 | -0.11% | 8.38 | 8.80 | 132073 | 11379 | 2.91% |
| 2025-01-10 | 8.91 | 8.70 | -0.20 | -2.25% | 8.69 | 9.30 | 203269 | 18333 | 4.47% |
| 2025-01-09 | 8.89 | 8.90 | -0.12 | -1.33% | 8.88 | 9.06 | 136858 | 12261 | 3.01% |
| 2025-01-08 | 9.17 | 9.02 | -0.23 | -2.49% | 8.70 | 9.17 | 269403 | 24054 | 5.93% |
| 2025-01-07 | 9.19 | 9.25 | 0.10 | 1.09% | 8.91 | 9.26 | 218274 | 19850 | 4.80% |
| 2025-01-06 | 9.40 | 9.15 | -0.56 | -5.77% | 9.11 | 9.69 | 243913 | 22798 | 5.37% |
| 2025-01-03 | 10.74 | 9.71 | -1.08 | -10.01% | 9.71 | 10.79 | 416938 | 41377 | 9.18% |
| 2025-01-02 | 11.10 | 10.79 | -0.90 | -7.70% | 10.54 | 11.55 | 533665 | 58549 | 11.75% |
| 2024-12-31 | 12.50 | 11.69 | 0.01 | 0.09% | 11.63 | 12.85 | 824814 | 101858 | 18.15% |
| 2024-12-30 | 10.56 | 11.68 | 1.06 | 9.98% | 10.31 | 11.68 | 303152 | 34333 | 6.67% |
| 2024-12-27 | 10.57 | 10.62 | 0.09 | 0.85% | 10.55 | 10.87 | 96662 | 10382 | 2.13% |
| 2024-12-26 | 10.42 | 10.53 | 0.13 | 1.25% | 10.42 | 10.69 | 87412 | 9228 | 1.92% |
| 2024-12-25 | 10.90 | 10.40 | -0.54 | -4.94% | 10.34 | 10.93 | 109931 | 11550 | 2.42% |
| 2024-12-24 | 10.87 | 10.94 | 0.17 | 1.58% | 10.52 | 10.96 | 93549 | 10081 | 2.06% |
| 2024-12-23 | 11.30 | 10.77 | -0.54 | -4.77% | 10.75 | 11.39 | 146381 | 16146 | 3.22% |
| 2024-12-20 | 11.07 | 11.31 | 0.31 | 2.82% | 10.95 | 11.82 | 173733 | 19705 | 3.82% |
| 2024-12-19 | 10.90 | 11.00 | -0.05 | -0.45% | 10.86 | 11.17 | 80233 | 8811 | 1.77% |
| 2024-12-18 | 10.89 | 11.05 | 0.16 | 1.47% | 10.79 | 11.19 | 97584 | 10765 | 2.15% |
| 2024-12-17 | 11.30 | 10.89 | -0.46 | -4.05% | 10.85 | 11.35 | 139483 | 15334 | 3.07% |
| 2024-12-16 | 11.34 | 11.35 | 0.00 | 0.00% | 11.11 | 11.50 | 126541 | 14263 | 2.79% |
| 2024-12-13 | 11.73 | 11.35 | -0.38 | -3.24% | 11.31 | 11.73 | 144376 | 16595 | 3.18% |
| 2024-12-12 | 11.54 | 11.73 | 0.07 | 0.60% | 11.54 | 11.84 | 143742 | 16837 | 3.16% |
| 2024-12-11 | 11.40 | 11.66 | 0.14 | 1.22% | 11.40 | 11.77 | 155682 | 18140 | 3.43% |
| 2024-12-10 | 12.05 | 11.52 | -0.02 | -0.17% | 11.49 | 12.05 | 277864 | 32481 | 6.12% |
| 2024-12-09 | 11.37 | 11.54 | 0.14 | 1.23% | 11.20 | 11.65 | 199192 | 22776 | 4.38% |
| 2024-12-06 | 11.44 | 11.40 | -0.05 | -0.44% | 11.12 | 11.72 | 233978 | 26723 | 5.15% |
| 2024-12-05 | 11.34 | 11.45 | 0.19 | 1.69% | 11.27 | 11.70 | 213912 | 24529 | 4.71% |
| 2024-12-04 | 11.18 | 11.26 | -0.11 | -0.97% | 11.11 | 11.48 | 243720 | 27534 | 5.36% |
| 2024-12-03 | 10.72 | 11.37 | 0.65 | 6.06% | 10.72 | 11.56 | 335817 | 37645 | 7.39% |
| 2024-12-02 | 10.29 | 10.72 | 0.43 | 4.18% | 10.24 | 10.83 | 223826 | 23804 | 4.93% |
| 2024-11-29 | 10.18 | 10.29 | 0.14 | 1.38% | 10.07 | 10.51 | 166435 | 17150 | 3.66% |
| 2024-11-28 | 10.22 | 10.15 | -0.04 | -0.39% | 10.12 | 10.38 | 116031 | 11884 | 2.55% |
| 2024-11-27 | 9.95 | 10.19 | 0.14 | 1.39% | 9.90 | 10.25 | 160368 | 16228 | 3.53% |
| 2024-11-26 | 9.80 | 10.05 | 0.27 | 2.76% | 9.78 | 10.51 | 180023 | 18319 | 3.96% |
| 2024-11-25 | 9.92 | 9.78 | -0.15 | -1.51% | 9.54 | 9.99 | 166286 | 16193 | 3.66% |
| 2024-11-22 | 10.48 | 9.93 | -0.54 | -5.16% | 9.90 | 10.67 | 175713 | 18026 | 3.87% |
| 2024-11-21 | 10.49 | 10.47 | -0.07 | -0.66% | 10.33 | 10.60 | 121457 | 12744 | 2.67% |
| 2024-11-20 | 10.47 | 10.54 | 0.06 | 0.57% | 10.36 | 10.59 | 124709 | 13079 | 2.74% |
| 2024-11-19 | 10.36 | 10.48 | 0.10 | 0.96% | 10.18 | 10.55 | 143400 | 14819 | 3.16% |
| 2024-11-18 | 10.83 | 10.38 | -0.38 | -3.53% | 10.24 | 10.93 | 171565 | 17940 | 3.78% |
| 2024-11-15 | 11.18 | 10.76 | -0.44 | -3.93% | 10.76 | 11.40 | 189520 | 21026 | 4.17% |
| 2024-11-14 | 11.66 | 11.20 | -0.57 | -4.84% | 11.13 | 11.89 | 222553 | 25685 | 4.90% |
| 2024-11-13 | 11.76 | 11.77 | -0.15 | -1.26% | 11.63 | 11.99 | 148511 | 17456 | 3.27% |
| 2024-11-12 | 11.88 | 11.92 | 0.05 | 0.42% | 11.70 | 12.15 | 259119 | 30835 | 5.70% |
| 2024-11-11 | 11.95 | 11.87 | -0.16 | -1.33% | 11.64 | 12.01 | 268454 | 31647 | 5.91% |
| 2024-11-08 | 12.43 | 12.03 | -0.22 | -1.80% | 11.90 | 12.52 | 400061 | 48263 | 8.81% |
| 2024-11-07 | 11.53 | 12.25 | 0.59 | 5.06% | 11.46 | 12.45 | 508447 | 61015 | 11.19% |
| 2024-11-06 | 11.70 | 11.66 | -0.18 | -1.52% | 11.48 | 11.88 | 405372 | 47310 | 8.92% |
| 2024-11-05 | 11.38 | 11.84 | 0.64 | 5.71% | 11.28 | 11.90 | 521960 | 61122 | 11.49% |
| 2024-11-04 | 10.65 | 11.20 | 0.55 | 5.16% | 10.60 | 11.27 | 306197 | 33673 | 6.74% |
| 2024-11-01 | 11.18 | 10.65 | -0.61 | -5.42% | 10.65 | 11.45 | 349727 | 38308 | 7.70% |
| 2024-10-31 | 10.47 | 11.26 | 0.74 | 7.03% | 10.41 | 11.42 | 457061 | 50902 | 10.06% |
| 2024-10-30 | 10.67 | 10.52 | -0.28 | -2.59% | 10.30 | 10.77 | 338202 | 35513 | 7.44% |
| 2024-10-29 | 11.22 | 10.80 | -0.47 | -4.17% | 10.80 | 11.68 | 369572 | 41679 | 8.13% |
| 2024-10-28 | 10.86 | 11.27 | 0.36 | 3.30% | 10.81 | 11.35 | 303954 | 33996 | 6.69% |
| 2024-10-25 | 11.11 | 10.91 | -0.25 | -2.24% | 10.80 | 11.11 | 316335 | 34516 | 6.96% |
| 2024-10-24 | 10.45 | 11.16 | 0.53 | 4.99% | 10.38 | 11.26 | 448100 | 48902 | 9.86% |
| 2024-10-23 | 10.49 | 10.63 | 0.21 | 2.02% | 10.41 | 11.00 | 335712 | 36011 | 7.39% |
| 2024-10-22 | 10.42 | 10.42 | -0.10 | -0.95% | 10.28 | 10.55 | 224183 | 23317 | 4.93% |
| 2024-10-21 | 10.60 | 10.52 | -0.27 | -2.50% | 10.31 | 10.64 | 331387 | 34701 | 7.29% |
| 2024-10-18 | 10.40 | 10.79 | 0.33 | 3.15% | 10.20 | 11.09 | 422185 | 45058 | 9.29% |
| 2024-10-17 | 10.13 | 10.46 | 0.46 | 4.60% | 10.05 | 10.61 | 359935 | 37234 | 7.92% |
| 2024-10-16 | 9.99 | 10.00 | -0.11 | -1.09% | 9.90 | 10.25 | 191422 | 19237 | 4.21% |
| 2024-10-15 | 10.27 | 10.11 | -0.31 | -2.98% | 10.10 | 10.63 | 278165 | 28835 | 6.12% |