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 | 8.27 | 8.27 | -0.06 | -0.72% | 8.24 | 8.32 | 231427 | 19141 | 0.63% |
| 2025-01-14 | 8.09 | 8.33 | 0.24 | 2.97% | 8.09 | 8.34 | 422248 | 34790 | 1.15% |
| 2025-01-13 | 7.91 | 8.09 | 0.11 | 1.38% | 7.91 | 8.11 | 218863 | 17598 | 0.60% |
| 2025-01-10 | 8.11 | 7.98 | -0.12 | -1.48% | 7.98 | 8.15 | 218200 | 17614 | 0.60% |
| 2025-01-09 | 8.11 | 8.10 | -0.06 | -0.74% | 8.08 | 8.18 | 170612 | 13864 | 0.47% |
| 2025-01-08 | 8.17 | 8.16 | -0.04 | -0.49% | 7.95 | 8.22 | 364499 | 29440 | 1.00% |
| 2025-01-07 | 8.15 | 8.20 | 0.05 | 0.61% | 8.10 | 8.22 | 224411 | 18322 | 0.61% |
| 2025-01-06 | 8.10 | 8.15 | 0.01 | 0.12% | 8.08 | 8.19 | 230791 | 18781 | 0.63% |
| 2025-01-03 | 8.31 | 8.14 | -0.13 | -1.57% | 8.10 | 8.34 | 333771 | 27393 | 0.91% |
| 2025-01-02 | 8.62 | 8.27 | -0.39 | -4.50% | 8.10 | 8.69 | 537828 | 45329 | 1.47% |
| 2024-12-31 | 9.06 | 8.66 | -0.41 | -4.52% | 8.66 | 9.07 | 535228 | 47347 | 1.46% |
| 2024-12-30 | 9.03 | 9.07 | 0.02 | 0.22% | 9.00 | 9.08 | 266242 | 24090 | 0.73% |
| 2024-12-27 | 8.92 | 9.05 | 0.13 | 1.46% | 8.90 | 9.19 | 438952 | 39749 | 1.20% |
| 2024-12-26 | 8.86 | 8.92 | 0.02 | 0.22% | 8.85 | 8.98 | 247662 | 22116 | 0.68% |
| 2024-12-25 | 9.07 | 8.90 | -0.18 | -1.98% | 8.83 | 9.07 | 433290 | 38642 | 1.18% |
| 2024-12-24 | 8.94 | 9.08 | 0.08 | 0.89% | 8.94 | 9.08 | 437344 | 39451 | 1.19% |
| 2024-12-23 | 9.16 | 9.00 | -0.19 | -2.07% | 8.96 | 9.25 | 536744 | 48832 | 1.47% |
| 2024-12-20 | 9.15 | 9.19 | 0.01 | 0.11% | 9.12 | 9.25 | 520843 | 47797 | 1.42% |
| 2024-12-19 | 9.21 | 9.18 | -0.20 | -2.13% | 9.17 | 9.43 | 642075 | 59416 | 1.75% |
| 2024-12-18 | 9.51 | 9.38 | -0.20 | -2.09% | 9.33 | 9.57 | 763386 | 71765 | 2.09% |
| 2024-12-17 | 9.52 | 9.58 | 0.00 | 0.00% | 9.27 | 9.78 | 1352032 | 128275 | 3.69% |
| 2024-12-16 | 9.18 | 9.58 | 0.33 | 3.57% | 9.16 | 9.94 | 1609648 | 154695 | 4.40% |
| 2024-12-13 | 9.12 | 9.25 | 0.08 | 0.87% | 9.09 | 9.49 | 1515888 | 141982 | 4.14% |
| 2024-12-12 | 9.06 | 9.17 | 0.10 | 1.10% | 9.01 | 9.25 | 415064 | 37946 | 1.13% |
| 2024-12-11 | 9.00 | 9.07 | 0.03 | 0.33% | 9.00 | 9.10 | 249267 | 22587 | 0.68% |
| 2024-12-10 | 9.41 | 9.04 | 0.04 | 0.44% | 9.02 | 9.43 | 592116 | 54405 | 1.62% |
| 2024-12-09 | 9.08 | 9.05 | -0.07 | -0.77% | 8.98 | 9.13 | 291070 | 26346 | 0.80% |
| 2024-12-06 | 9.05 | 9.12 | 0.06 | 0.66% | 8.97 | 9.21 | 434741 | 39618 | 1.19% |
| 2024-12-05 | 8.94 | 9.06 | 0.12 | 1.34% | 8.93 | 9.06 | 291582 | 26276 | 0.80% |
| 2024-12-04 | 9.03 | 8.94 | -0.12 | -1.32% | 8.90 | 9.09 | 305290 | 27473 | 0.83% |
| 2024-12-03 | 9.04 | 9.06 | -0.02 | -0.22% | 8.95 | 9.13 | 375116 | 33873 | 1.02% |
| 2024-12-02 | 8.92 | 9.08 | 0.04 | 0.44% | 8.85 | 9.11 | 552347 | 49903 | 1.51% |
| 2024-11-29 | 8.79 | 9.04 | 0.21 | 2.38% | 8.77 | 9.26 | 801055 | 72407 | 2.19% |
| 2024-11-28 | 8.88 | 8.83 | -0.05 | -0.56% | 8.78 | 8.91 | 308545 | 27282 | 0.84% |
| 2024-11-27 | 8.72 | 8.88 | 0.12 | 1.37% | 8.68 | 8.90 | 396056 | 34798 | 1.08% |
| 2024-11-26 | 8.70 | 8.76 | 0.04 | 0.46% | 8.66 | 8.99 | 436134 | 38592 | 1.19% |
| 2024-11-25 | 8.68 | 8.72 | 0.10 | 1.16% | 8.56 | 8.75 | 321452 | 27859 | 0.88% |
| 2024-11-22 | 9.01 | 8.62 | -0.39 | -4.33% | 8.61 | 9.02 | 403797 | 35608 | 1.10% |
| 2024-11-21 | 9.00 | 9.01 | 0.01 | 0.11% | 8.93 | 9.07 | 337438 | 30358 | 0.92% |
| 2024-11-20 | 8.99 | 9.00 | -0.01 | -0.11% | 8.91 | 9.05 | 307912 | 27633 | 0.84% |
| 2024-11-19 | 8.89 | 9.01 | 0.13 | 1.46% | 8.82 | 9.03 | 360391 | 32141 | 0.98% |
| 2024-11-18 | 9.01 | 8.88 | -0.13 | -1.44% | 8.78 | 9.06 | 445794 | 39821 | 1.22% |
| 2024-11-15 | 9.27 | 9.01 | -0.27 | -2.91% | 9.00 | 9.33 | 435020 | 39901 | 1.19% |
| 2024-11-14 | 9.36 | 9.28 | -0.10 | -1.07% | 9.25 | 9.43 | 370140 | 34589 | 1.01% |
| 2024-11-13 | 9.31 | 9.38 | 0.02 | 0.21% | 9.25 | 9.44 | 387707 | 36233 | 1.06% |
| 2024-11-12 | 9.60 | 9.36 | -0.23 | -2.40% | 9.30 | 9.66 | 568922 | 53935 | 1.55% |
| 2024-11-11 | 9.53 | 9.59 | 0.01 | 0.10% | 9.41 | 9.60 | 565564 | 53805 | 1.55% |
| 2024-11-08 | 10.00 | 9.58 | -0.27 | -2.74% | 9.57 | 10.11 | 994171 | 97011 | 2.72% |
| 2024-11-07 | 9.26 | 9.85 | 0.51 | 5.46% | 9.25 | 9.95 | 1212255 | 116551 | 3.31% |
| 2024-11-06 | 9.42 | 9.34 | -0.08 | -0.85% | 9.29 | 9.64 | 975273 | 92155 | 2.66% |
| 2024-11-05 | 9.12 | 9.42 | 0.33 | 3.63% | 9.01 | 9.43 | 1056498 | 98321 | 2.89% |
| 2024-11-04 | 8.93 | 9.09 | 0.21 | 2.36% | 8.91 | 9.09 | 447336 | 40359 | 1.22% |
| 2024-11-01 | 9.00 | 8.88 | -0.18 | -1.99% | 8.86 | 9.10 | 626064 | 56340 | 1.71% |
| 2024-10-31 | 9.17 | 9.06 | 0.10 | 1.12% | 8.99 | 9.22 | 972524 | 88548 | 2.66% |
| 2024-10-30 | 8.93 | 8.96 | -0.02 | -0.22% | 8.84 | 9.02 | 436444 | 38904 | 1.19% |
| 2024-10-29 | 9.03 | 8.98 | 0.00 | 0.00% | 8.94 | 9.15 | 728591 | 65880 | 1.99% |
| 2024-10-28 | 8.93 | 8.98 | 0.05 | 0.56% | 8.86 | 8.98 | 396644 | 35430 | 1.08% |
| 2024-10-25 | 8.83 | 8.93 | 0.10 | 1.13% | 8.80 | 9.03 | 451925 | 40255 | 1.23% |
| 2024-10-24 | 8.78 | 8.83 | 0.00 | 0.00% | 8.76 | 8.88 | 341263 | 30036 | 0.93% |
| 2024-10-23 | 8.85 | 8.83 | -0.02 | -0.23% | 8.78 | 8.97 | 517856 | 45967 | 1.41% |
| 2024-10-22 | 8.87 | 8.85 | 0.02 | 0.23% | 8.77 | 8.90 | 431908 | 38078 | 1.18% |
| 2024-10-21 | 8.90 | 8.83 | -0.16 | -1.78% | 8.77 | 8.92 | 606519 | 53658 | 1.66% |
| 2024-10-18 | 8.61 | 8.99 | 0.38 | 4.41% | 8.57 | 9.35 | 1010883 | 90144 | 2.76% |
| 2024-10-17 | 8.73 | 8.61 | -0.07 | -0.81% | 8.60 | 8.83 | 418789 | 36514 | 1.14% |
| 2024-10-16 | 8.62 | 8.68 | -0.03 | -0.34% | 8.62 | 8.88 | 463100 | 40386 | 1.27% |
| 2024-10-15 | 8.90 | 8.71 | -0.25 | -2.79% | 8.69 | 8.97 | 449491 | 39762 | 1.23% |
| 2024-10-14 | 9.05 | 8.96 | -0.04 | -0.44% | 8.62 | 9.08 | 667272 | 59085 | 1.82% |
| 2024-10-11 | 9.17 | 9.00 | -0.17 | -1.85% | 8.88 | 9.33 | 647293 | 58697 | 1.77% |
| 2024-10-10 | 9.62 | 9.17 | -0.42 | -4.38% | 9.08 | 9.87 | 1062478 | 99040 | 2.90% |
| 2024-10-09 | 10.31 | 9.59 | -1.06 | -9.95% | 9.59 | 10.59 | 1668417 | 167792 | 4.56% |
| 2024-10-08 | 10.65 | 10.65 | 0.97 | 10.02% | 9.99 | 10.65 | 1457986 | 153469 | 3.98% |