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 | 9.20 | 9.08 | -0.16 | -1.73% | 9.06 | 9.24 | 25113 | 2289 | 1.24% |
| 2025-01-14 | 9.00 | 9.24 | 0.20 | 2.21% | 9.00 | 9.25 | 50030 | 4560 | 2.47% |
| 2025-01-13 | 8.68 | 9.04 | 0.18 | 2.03% | 8.57 | 9.15 | 28671 | 2551 | 1.42% |
| 2025-01-10 | 8.74 | 8.86 | 0.11 | 1.26% | 8.69 | 9.23 | 51664 | 4652 | 2.56% |
| 2025-01-09 | 8.69 | 8.75 | 0.00 | 0.00% | 8.68 | 8.84 | 10718 | 939 | 0.53% |
| 2025-01-08 | 8.75 | 8.75 | -0.01 | -0.11% | 8.50 | 8.80 | 20801 | 1807 | 1.03% |
| 2025-01-07 | 8.58 | 8.76 | 0.25 | 2.94% | 8.50 | 8.76 | 22969 | 1981 | 1.14% |
| 2025-01-06 | 8.50 | 8.51 | 0.08 | 0.95% | 8.19 | 8.56 | 20056 | 1691 | 0.99% |
| 2025-01-03 | 8.88 | 8.43 | -0.41 | -4.64% | 8.43 | 8.91 | 31451 | 2701 | 1.56% |
| 2025-01-02 | 9.00 | 8.84 | -0.17 | -1.89% | 8.76 | 9.17 | 24399 | 2187 | 1.21% |
| 2024-12-31 | 9.25 | 9.01 | -0.23 | -2.49% | 8.99 | 9.31 | 26009 | 2372 | 1.29% |
| 2024-12-30 | 9.38 | 9.24 | -0.15 | -1.60% | 9.13 | 9.41 | 21091 | 1955 | 1.05% |
| 2024-12-27 | 9.33 | 9.39 | 0.11 | 1.19% | 9.25 | 9.55 | 21705 | 2046 | 1.08% |
| 2024-12-26 | 9.19 | 9.28 | 0.10 | 1.09% | 9.19 | 9.38 | 17144 | 1597 | 0.85% |
| 2024-12-25 | 9.44 | 9.18 | -0.28 | -2.96% | 9.13 | 9.49 | 24144 | 2229 | 1.20% |
| 2024-12-24 | 9.33 | 9.46 | 0.12 | 1.28% | 9.25 | 9.50 | 23740 | 2231 | 1.18% |
| 2024-12-23 | 9.94 | 9.34 | -0.50 | -5.08% | 9.29 | 9.94 | 39236 | 3729 | 1.95% |
| 2024-12-20 | 9.71 | 9.84 | 0.11 | 1.13% | 9.68 | 9.92 | 23450 | 2305 | 1.16% |
| 2024-12-19 | 9.68 | 9.73 | -0.07 | -0.71% | 9.65 | 9.87 | 27973 | 2720 | 1.39% |
| 2024-12-18 | 9.63 | 9.80 | 0.11 | 1.14% | 9.42 | 10.09 | 53148 | 5202 | 2.64% |
| 2024-12-17 | 10.10 | 9.69 | -0.41 | -4.06% | 9.56 | 10.14 | 61031 | 5948 | 3.03% |
| 2024-12-16 | 10.14 | 10.10 | -0.09 | -0.88% | 10.06 | 10.26 | 40263 | 4091 | 2.00% |
| 2024-12-13 | 10.33 | 10.19 | -0.19 | -1.83% | 10.15 | 10.44 | 45049 | 4635 | 2.24% |
| 2024-12-12 | 10.19 | 10.38 | 0.19 | 1.86% | 10.13 | 10.40 | 62777 | 6454 | 3.12% |
| 2024-12-11 | 10.12 | 10.19 | 0.00 | 0.00% | 10.12 | 10.22 | 41892 | 4261 | 2.08% |
| 2024-12-10 | 10.49 | 10.19 | -0.06 | -0.59% | 10.18 | 10.55 | 62814 | 6459 | 3.12% |
| 2024-12-09 | 10.21 | 10.25 | 0.01 | 0.10% | 10.12 | 10.34 | 57399 | 5879 | 2.85% |
| 2024-12-06 | 10.32 | 10.24 | -0.07 | -0.68% | 10.11 | 10.36 | 72759 | 7423 | 3.61% |
| 2024-12-05 | 10.22 | 10.31 | 0.11 | 1.08% | 10.15 | 10.37 | 75588 | 7769 | 3.75% |
| 2024-12-04 | 10.11 | 10.20 | 0.00 | 0.00% | 10.01 | 10.34 | 97056 | 9890 | 4.82% |
| 2024-12-03 | 10.15 | 10.20 | 0.06 | 0.59% | 9.96 | 10.49 | 120371 | 12310 | 5.98% |
| 2024-12-02 | 9.94 | 10.14 | 0.22 | 2.22% | 9.87 | 10.17 | 70001 | 7019 | 3.48% |
| 2024-11-29 | 9.90 | 9.92 | 0.00 | 0.00% | 9.75 | 10.00 | 49980 | 4950 | 2.48% |
| 2024-11-28 | 9.89 | 9.92 | 0.05 | 0.51% | 9.81 | 9.99 | 45354 | 4489 | 2.25% |
| 2024-11-27 | 9.86 | 9.87 | -0.12 | -1.20% | 9.62 | 9.96 | 59271 | 5780 | 2.94% |
| 2024-11-26 | 10.05 | 9.99 | -0.07 | -0.70% | 9.75 | 10.49 | 88912 | 8923 | 4.41% |
| 2024-11-25 | 9.79 | 10.06 | 0.20 | 2.03% | 9.58 | 10.40 | 95450 | 9449 | 4.74% |
| 2024-11-22 | 10.40 | 9.86 | -0.52 | -5.01% | 9.84 | 10.65 | 154958 | 15780 | 7.69% |
| 2024-11-21 | 11.07 | 10.38 | 0.14 | 1.37% | 10.30 | 11.26 | 253451 | 27619 | 12.59% |
| 2024-11-20 | 9.63 | 10.24 | 0.21 | 2.09% | 9.55 | 10.25 | 166139 | 16685 | 8.25% |
| 2024-11-19 | 9.19 | 10.03 | 0.79 | 8.55% | 9.19 | 10.16 | 141754 | 14068 | 7.04% |
| 2024-11-18 | 9.44 | 9.24 | -0.20 | -2.12% | 9.15 | 9.51 | 36290 | 3371 | 1.80% |
| 2024-11-15 | 9.66 | 9.44 | -0.15 | -1.56% | 9.39 | 9.75 | 40252 | 3860 | 2.00% |
| 2024-11-14 | 10.00 | 9.59 | -0.39 | -3.91% | 9.56 | 10.03 | 38737 | 3781 | 1.92% |
| 2024-11-13 | 9.80 | 9.98 | 0.05 | 0.50% | 9.53 | 9.99 | 57800 | 5647 | 2.87% |
| 2024-11-12 | 9.91 | 9.93 | 0.05 | 0.51% | 9.81 | 10.19 | 80547 | 8072 | 4.00% |
| 2024-11-11 | 9.62 | 9.88 | 0.17 | 1.75% | 9.58 | 9.89 | 48365 | 4728 | 2.40% |
| 2024-11-08 | 9.91 | 9.71 | -0.04 | -0.41% | 9.61 | 9.91 | 45930 | 4469 | 2.28% |
| 2024-11-07 | 9.70 | 9.75 | 0.14 | 1.46% | 9.55 | 9.76 | 45083 | 4368 | 2.24% |
| 2024-11-06 | 9.54 | 9.61 | 0.10 | 1.05% | 9.47 | 9.70 | 50268 | 4825 | 2.50% |
| 2024-11-05 | 9.45 | 9.51 | 0.11 | 1.17% | 9.37 | 9.55 | 37980 | 3594 | 1.89% |
| 2024-11-04 | 9.16 | 9.40 | 0.24 | 2.62% | 9.16 | 9.44 | 27668 | 2588 | 1.37% |
| 2024-11-01 | 9.46 | 9.16 | -0.32 | -3.38% | 9.10 | 9.48 | 41167 | 3802 | 2.04% |
| 2024-10-31 | 9.36 | 9.48 | 0.08 | 0.85% | 9.36 | 9.55 | 38438 | 3634 | 1.91% |
| 2024-10-30 | 9.50 | 9.40 | -0.18 | -1.88% | 9.28 | 9.62 | 46058 | 4343 | 2.29% |
| 2024-10-29 | 9.89 | 9.58 | -0.45 | -4.49% | 9.55 | 9.98 | 84415 | 8213 | 4.19% |
| 2024-10-28 | 10.19 | 10.03 | -0.09 | -0.89% | 9.90 | 10.19 | 60837 | 6086 | 3.02% |
| 2024-10-25 | 9.93 | 10.12 | 0.30 | 3.05% | 9.78 | 10.45 | 97173 | 9734 | 4.83% |
| 2024-10-24 | 9.72 | 9.82 | 0.10 | 1.03% | 9.69 | 9.99 | 55388 | 5431 | 2.75% |
| 2024-10-23 | 9.70 | 9.72 | -0.01 | -0.10% | 9.60 | 9.79 | 58357 | 5680 | 2.90% |
| 2024-10-22 | 9.75 | 9.73 | -0.10 | -1.02% | 9.63 | 9.78 | 59721 | 5791 | 2.97% |
| 2024-10-21 | 9.80 | 9.83 | 0.13 | 1.34% | 9.59 | 9.99 | 133127 | 12971 | 6.61% |
| 2024-10-18 | 8.83 | 9.70 | 0.88 | 9.98% | 8.83 | 9.70 | 67987 | 6397 | 3.38% |
| 2024-10-17 | 9.03 | 8.82 | -0.17 | -1.89% | 8.82 | 9.12 | 21705 | 1943 | 1.08% |
| 2024-10-16 | 8.84 | 8.99 | 0.02 | 0.22% | 8.84 | 9.04 | 17449 | 1564 | 0.87% |
| 2024-10-15 | 9.10 | 8.97 | -0.17 | -1.86% | 8.95 | 9.16 | 21346 | 1932 | 1.06% |
| 2024-10-14 | 8.97 | 9.14 | 0.23 | 2.58% | 8.83 | 9.17 | 29907 | 2694 | 1.49% |
| 2024-10-11 | 9.29 | 8.91 | -0.39 | -4.19% | 8.83 | 9.31 | 36459 | 3298 | 1.81% |
| 2024-10-10 | 9.36 | 9.30 | -0.07 | -0.75% | 9.17 | 9.59 | 33328 | 3129 | 1.65% |
| 2024-10-09 | 10.18 | 9.37 | -0.99 | -9.56% | 9.36 | 10.18 | 57057 | 5567 | 2.83% |
| 2024-10-08 | 10.93 | 10.36 | 0.42 | 4.23% | 10.05 | 10.93 | 81707 | 8561 | 4.06% |