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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-01-14 | 6.80 | 7.20 | 0.36 | 5.26% | 6.80 | 7.36 | 264945 | 18712 | 7.77% |
| 2025-01-13 | 7.03 | 6.84 | -0.57 | -7.69% | 6.74 | 7.15 | 247340 | 16996 | 7.26% |
| 2025-01-10 | 8.09 | 7.41 | -0.82 | -9.96% | 7.41 | 8.22 | 376309 | 29141 | 11.04% |
| 2025-01-09 | 8.80 | 8.23 | -0.77 | -8.56% | 8.18 | 8.82 | 440430 | 37016 | 12.92% |
| 2025-01-08 | 9.10 | 9.00 | -0.69 | -7.12% | 8.88 | 9.50 | 565573 | 51683 | 16.60% |
| 2025-01-07 | 9.00 | 9.69 | 0.88 | 9.99% | 8.74 | 9.69 | 780433 | 71981 | 22.90% |
| 2025-01-06 | 7.90 | 8.81 | 0.80 | 9.99% | 7.62 | 8.81 | 338091 | 28211 | 9.92% |
| 2025-01-03 | 7.62 | 8.01 | -0.46 | -5.43% | 7.62 | 8.69 | 476551 | 38807 | 13.98% |
| 2025-01-02 | 7.80 | 8.47 | 0.77 | 10.00% | 7.76 | 8.47 | 490872 | 41355 | 14.40% |
| 2024-12-31 | 8.13 | 7.70 | -0.56 | -6.78% | 7.60 | 8.24 | 223169 | 17399 | 6.55% |
| 2024-12-30 | 8.20 | 8.26 | -0.10 | -1.20% | 8.03 | 8.48 | 250777 | 20536 | 7.36% |
| 2024-12-27 | 7.70 | 8.36 | 0.29 | 3.59% | 7.57 | 8.70 | 474540 | 38770 | 13.92% |
| 2024-12-26 | 7.70 | 8.07 | 0.15 | 1.89% | 7.53 | 8.71 | 514505 | 41522 | 15.10% |
| 2024-12-25 | 6.94 | 7.92 | 0.72 | 10.00% | 6.84 | 7.92 | 448219 | 33360 | 13.15% |
| 2024-12-24 | 6.75 | 7.20 | 0.46 | 6.82% | 6.74 | 7.41 | 314574 | 22922 | 9.23% |
| 2024-12-23 | 6.85 | 6.74 | -0.12 | -1.75% | 6.61 | 7.28 | 133706 | 9205 | 3.92% |
| 2024-12-20 | 6.70 | 6.86 | 0.15 | 2.24% | 6.70 | 6.95 | 38783 | 2651 | 1.14% |
| 2024-12-19 | 6.70 | 6.71 | 0.01 | 0.15% | 6.59 | 6.73 | 32193 | 2142 | 0.94% |
| 2024-12-18 | 6.84 | 6.70 | -0.10 | -1.47% | 6.66 | 6.87 | 39439 | 2661 | 1.16% |
| 2024-12-17 | 7.15 | 6.80 | -0.37 | -5.16% | 6.76 | 7.21 | 73251 | 5084 | 2.15% |
| 2024-12-16 | 7.21 | 7.17 | 0.01 | 0.14% | 7.13 | 7.30 | 47478 | 3417 | 1.39% |
| 2024-12-13 | 7.28 | 7.16 | -0.13 | -1.78% | 7.14 | 7.34 | 51161 | 3688 | 1.50% |
| 2024-12-12 | 7.25 | 7.29 | 0.09 | 1.25% | 7.14 | 7.30 | 46208 | 3337 | 1.36% |
| 2024-12-11 | 7.21 | 7.20 | 0.00 | 0.00% | 7.14 | 7.25 | 39496 | 2840 | 1.16% |
| 2024-12-10 | 7.50 | 7.20 | -0.07 | -0.96% | 7.18 | 7.57 | 56764 | 4138 | 1.67% |
| 2024-12-09 | 7.22 | 7.27 | 0.04 | 0.55% | 7.17 | 7.30 | 47120 | 3412 | 1.38% |
| 2024-12-06 | 7.18 | 7.23 | 0.05 | 0.70% | 7.10 | 7.23 | 48100 | 3449 | 1.41% |
| 2024-12-05 | 7.08 | 7.18 | 0.07 | 0.98% | 7.07 | 7.26 | 50709 | 3635 | 1.49% |
| 2024-12-04 | 7.16 | 7.11 | -0.06 | -0.84% | 7.03 | 7.28 | 47734 | 3414 | 1.40% |
| 2024-12-03 | 7.15 | 7.17 | 0.02 | 0.28% | 7.10 | 7.21 | 48278 | 3456 | 1.42% |
| 2024-12-02 | 7.15 | 7.15 | 0.01 | 0.14% | 7.07 | 7.19 | 54215 | 3872 | 1.59% |
| 2024-11-29 | 7.04 | 7.14 | 0.10 | 1.42% | 6.97 | 7.15 | 61837 | 4378 | 1.81% |
| 2024-11-28 | 6.98 | 7.04 | 0.06 | 0.86% | 6.97 | 7.09 | 48348 | 3398 | 1.42% |
| 2024-11-27 | 6.88 | 6.98 | 0.12 | 1.75% | 6.65 | 6.98 | 47351 | 3230 | 1.39% |
| 2024-11-26 | 7.00 | 6.86 | -0.14 | -2.00% | 6.84 | 7.02 | 33486 | 2314 | 0.98% |
| 2024-11-25 | 6.76 | 7.00 | 0.26 | 3.86% | 6.76 | 7.00 | 58140 | 4009 | 1.71% |
| 2024-11-22 | 7.04 | 6.74 | -0.31 | -4.40% | 6.74 | 7.05 | 61144 | 4216 | 1.79% |
| 2024-11-21 | 6.91 | 7.05 | 0.14 | 2.03% | 6.91 | 7.10 | 61926 | 4341 | 1.82% |
| 2024-11-20 | 6.85 | 6.91 | 0.09 | 1.32% | 6.80 | 6.98 | 39860 | 2748 | 1.17% |
| 2024-11-19 | 6.60 | 6.82 | 0.22 | 3.33% | 6.58 | 6.82 | 43707 | 2922 | 1.28% |
| 2024-11-18 | 6.71 | 6.60 | -0.13 | -1.93% | 6.52 | 6.79 | 48534 | 3225 | 1.42% |
| 2024-11-15 | 6.80 | 6.73 | -0.07 | -1.03% | 6.71 | 6.92 | 44265 | 3013 | 1.30% |
| 2024-11-14 | 7.01 | 6.80 | -0.21 | -3.00% | 6.76 | 7.07 | 52401 | 3603 | 1.54% |
| 2024-11-13 | 6.99 | 7.01 | -0.01 | -0.14% | 6.87 | 7.10 | 59452 | 4141 | 1.74% |
| 2024-11-12 | 7.12 | 7.02 | -0.10 | -1.40% | 6.96 | 7.12 | 74983 | 5272 | 2.20% |
| 2024-11-11 | 7.03 | 7.12 | 0.03 | 0.42% | 6.98 | 7.20 | 110145 | 7796 | 3.23% |
| 2024-11-08 | 7.08 | 7.09 | 0.28 | 4.11% | 6.83 | 7.30 | 196032 | 13811 | 5.75% |
| 2024-11-07 | 6.63 | 6.81 | 0.13 | 1.95% | 6.62 | 6.81 | 83138 | 5600 | 2.44% |
| 2024-11-06 | 6.61 | 6.68 | 0.10 | 1.52% | 6.50 | 6.80 | 90151 | 5976 | 2.65% |
| 2024-11-05 | 6.66 | 6.58 | 0.11 | 1.70% | 6.50 | 6.78 | 75385 | 4962 | 2.21% |
| 2024-11-04 | 6.30 | 6.47 | 0.26 | 4.19% | 6.22 | 6.49 | 66926 | 4271 | 1.96% |
| 2024-11-01 | 6.42 | 6.21 | -0.17 | -2.66% | 6.18 | 6.47 | 71389 | 4485 | 2.09% |
| 2024-10-31 | 6.39 | 6.38 | 0.02 | 0.31% | 6.32 | 6.45 | 55536 | 3539 | 1.63% |
| 2024-10-30 | 6.47 | 6.36 | -0.11 | -1.70% | 6.27 | 6.53 | 55107 | 3523 | 1.62% |
| 2024-10-29 | 6.60 | 6.47 | -0.12 | -1.82% | 6.43 | 6.65 | 59590 | 3884 | 1.75% |
| 2024-10-28 | 6.42 | 6.59 | 0.18 | 2.81% | 6.42 | 6.62 | 60959 | 3982 | 1.79% |
| 2024-10-25 | 6.46 | 6.41 | 0.04 | 0.63% | 6.38 | 6.65 | 67205 | 4336 | 1.97% |
| 2024-10-24 | 6.25 | 6.37 | 0.13 | 2.08% | 6.14 | 6.47 | 74076 | 4670 | 2.17% |
| 2024-10-23 | 6.17 | 6.24 | 0.07 | 1.13% | 6.11 | 6.32 | 59132 | 3691 | 1.74% |
| 2024-10-22 | 6.05 | 6.17 | 0.12 | 1.98% | 6.01 | 6.20 | 49337 | 3021 | 1.45% |
| 2024-10-21 | 6.05 | 6.05 | 0.02 | 0.33% | 6.02 | 6.12 | 56522 | 3432 | 1.66% |
| 2024-10-18 | 5.88 | 6.03 | 0.12 | 2.03% | 5.86 | 6.12 | 51601 | 3090 | 1.51% |
| 2024-10-17 | 6.05 | 5.91 | -0.13 | -2.15% | 5.90 | 6.13 | 49149 | 2948 | 1.44% |
| 2024-10-16 | 6.01 | 6.04 | -0.06 | -0.98% | 5.97 | 6.15 | 40895 | 2480 | 1.20% |
| 2024-10-15 | 6.20 | 6.10 | -0.09 | -1.45% | 6.08 | 6.34 | 54902 | 3396 | 1.61% |
| 2024-10-14 | 6.15 | 6.19 | 0.14 | 2.31% | 6.07 | 6.28 | 64116 | 3957 | 1.88% |
| 2024-10-11 | 6.18 | 6.05 | -0.19 | -3.04% | 6.03 | 6.40 | 76472 | 4744 | 2.24% |
| 2024-10-10 | 6.30 | 6.24 | -0.06 | -0.95% | 6.05 | 6.42 | 74581 | 4655 | 2.19% |
| 2024-10-09 | 6.90 | 6.30 | -0.70 | -10.00% | 6.30 | 6.90 | 106399 | 6913 | 3.12% |
| 2024-10-08 | 7.26 | 7.00 | 0.39 | 5.90% | 6.60 | 7.27 | 154753 | 10713 | 4.54% |