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 | 8.01 | 8.01 | 0.73 | 10.03% | 8.01 | 8.01 | 21291 | 1705 | 0.58% |
| 2025-01-14 | 7.28 | 7.28 | 0.66 | 9.97% | 7.28 | 7.28 | 28413 | 2068 | 0.77% |
| 2025-01-13 | 6.82 | 6.62 | -0.40 | -5.70% | 6.38 | 6.82 | 88808 | 5828 | 2.41% |
| 2025-01-10 | 7.65 | 7.02 | -0.64 | -8.36% | 7.01 | 7.68 | 106671 | 7766 | 2.89% |
| 2025-01-09 | 7.77 | 7.66 | -0.11 | -1.42% | 7.58 | 8.05 | 115432 | 8973 | 3.13% |
| 2025-01-08 | 7.45 | 7.77 | 0.28 | 3.74% | 7.45 | 8.10 | 160879 | 12492 | 4.36% |
| 2025-01-07 | 7.24 | 7.49 | 0.19 | 2.60% | 7.07 | 7.52 | 94332 | 6911 | 2.56% |
| 2025-01-06 | 7.40 | 7.30 | -0.27 | -3.57% | 6.93 | 7.63 | 134007 | 9746 | 3.63% |
| 2025-01-03 | 7.36 | 7.57 | 0.17 | 2.30% | 7.36 | 7.85 | 213623 | 16262 | 5.79% |
| 2025-01-02 | 6.99 | 7.40 | 0.41 | 5.87% | 6.98 | 7.69 | 169944 | 12815 | 4.60% |
| 2024-12-31 | 7.03 | 6.99 | -0.07 | -0.99% | 6.97 | 7.18 | 33966 | 2400 | 0.92% |
| 2024-12-30 | 7.19 | 7.06 | -0.19 | -2.62% | 7.01 | 7.21 | 36139 | 2552 | 0.98% |
| 2024-12-27 | 7.14 | 7.25 | 0.00 | 0.00% | 7.06 | 7.32 | 45635 | 3300 | 1.24% |
| 2024-12-26 | 7.03 | 7.25 | 0.22 | 3.13% | 7.03 | 7.57 | 67747 | 4962 | 1.84% |
| 2024-12-25 | 7.18 | 7.03 | -0.19 | -2.63% | 6.88 | 7.22 | 44582 | 3123 | 1.21% |
| 2024-12-24 | 7.22 | 7.22 | 0.06 | 0.84% | 7.12 | 7.26 | 45088 | 3244 | 1.22% |
| 2024-12-23 | 7.67 | 7.16 | -0.55 | -7.13% | 7.14 | 7.69 | 63987 | 4689 | 1.73% |
| 2024-12-20 | 7.54 | 7.71 | 0.17 | 2.25% | 7.51 | 7.78 | 57583 | 4430 | 1.56% |
| 2024-12-19 | 7.57 | 7.54 | -0.08 | -1.05% | 7.38 | 7.58 | 60267 | 4509 | 1.63% |
| 2024-12-18 | 7.74 | 7.62 | -0.14 | -1.80% | 7.57 | 7.80 | 59700 | 4573 | 1.62% |
| 2024-12-17 | 8.35 | 7.76 | -0.57 | -6.84% | 7.72 | 8.39 | 101310 | 8016 | 2.74% |
| 2024-12-16 | 8.29 | 8.33 | 0.05 | 0.60% | 8.24 | 8.60 | 117987 | 9896 | 3.20% |
| 2024-12-13 | 8.22 | 8.28 | 0.04 | 0.49% | 8.08 | 8.55 | 106065 | 8777 | 2.87% |
| 2024-12-12 | 8.02 | 8.24 | 0.20 | 2.49% | 7.98 | 8.27 | 91387 | 7463 | 2.48% |
| 2024-12-11 | 7.87 | 8.04 | 0.14 | 1.77% | 7.86 | 8.04 | 77893 | 6207 | 2.11% |
| 2024-12-10 | 8.17 | 7.90 | -0.04 | -0.50% | 7.86 | 8.22 | 80379 | 6436 | 2.18% |
| 2024-12-09 | 7.88 | 7.94 | 0.05 | 0.63% | 7.80 | 7.94 | 56825 | 4484 | 1.54% |
| 2024-12-06 | 7.75 | 7.89 | 0.14 | 1.81% | 7.68 | 8.04 | 67284 | 5273 | 1.82% |
| 2024-12-05 | 7.66 | 7.75 | 0.06 | 0.78% | 7.59 | 7.75 | 50220 | 3866 | 1.36% |
| 2024-12-04 | 7.78 | 7.69 | -0.14 | -1.79% | 7.63 | 7.88 | 61385 | 4767 | 1.66% |
| 2024-12-03 | 7.88 | 7.83 | -0.04 | -0.51% | 7.74 | 7.90 | 67179 | 5246 | 1.82% |
| 2024-12-02 | 7.88 | 7.87 | 0.02 | 0.25% | 7.81 | 7.96 | 92721 | 7296 | 2.51% |
| 2024-11-29 | 7.71 | 7.85 | 0.12 | 1.55% | 7.68 | 7.89 | 75645 | 5912 | 2.05% |
| 2024-11-28 | 7.79 | 7.73 | 0.03 | 0.39% | 7.69 | 7.86 | 94685 | 7356 | 2.57% |
| 2024-11-27 | 7.53 | 7.70 | 0.11 | 1.45% | 7.30 | 7.76 | 96749 | 7289 | 2.62% |
| 2024-11-26 | 7.78 | 7.59 | -0.18 | -2.32% | 7.49 | 7.79 | 92146 | 7021 | 2.50% |
| 2024-11-25 | 7.58 | 7.77 | 0.16 | 2.10% | 7.52 | 7.99 | 132029 | 10234 | 3.58% |
| 2024-11-22 | 8.01 | 7.61 | -0.42 | -5.23% | 7.53 | 8.24 | 161394 | 12686 | 4.37% |
| 2024-11-21 | 8.30 | 8.03 | -0.45 | -5.31% | 8.00 | 8.38 | 195045 | 15855 | 5.28% |
| 2024-11-20 | 8.20 | 8.48 | -0.22 | -2.53% | 8.05 | 8.93 | 259754 | 21753 | 7.04% |
| 2024-11-19 | 7.85 | 8.70 | 0.44 | 5.33% | 7.58 | 9.07 | 354947 | 29754 | 9.62% |
| 2024-11-18 | 7.81 | 8.26 | 0.75 | 9.99% | 7.61 | 8.26 | 308284 | 25097 | 8.35% |
| 2024-11-15 | 7.06 | 7.51 | 0.46 | 6.52% | 7.02 | 7.72 | 117460 | 8611 | 3.18% |
| 2024-11-14 | 7.16 | 7.05 | -0.13 | -1.81% | 7.00 | 7.18 | 38001 | 2688 | 1.03% |
| 2024-11-13 | 7.19 | 7.18 | 0.00 | 0.00% | 7.05 | 7.28 | 51946 | 3715 | 1.41% |
| 2024-11-12 | 7.25 | 7.18 | -0.07 | -0.97% | 7.15 | 7.35 | 68080 | 4947 | 1.84% |
| 2024-11-11 | 7.26 | 7.25 | -0.04 | -0.55% | 7.19 | 7.32 | 56738 | 4103 | 1.54% |
| 2024-11-08 | 7.33 | 7.29 | -0.02 | -0.27% | 7.17 | 7.39 | 62653 | 4552 | 1.70% |
| 2024-11-07 | 7.13 | 7.31 | 0.11 | 1.53% | 7.13 | 7.35 | 49872 | 3639 | 1.35% |
| 2024-11-06 | 7.30 | 7.20 | -0.10 | -1.37% | 7.18 | 7.38 | 36628 | 2650 | 0.99% |
| 2024-11-05 | 7.07 | 7.30 | 0.22 | 3.11% | 7.07 | 7.34 | 55869 | 4036 | 1.51% |
| 2024-11-04 | 6.95 | 7.08 | 0.14 | 2.02% | 6.95 | 7.14 | 29750 | 2100 | 0.81% |
| 2024-11-01 | 7.04 | 6.94 | -0.16 | -2.25% | 6.90 | 7.14 | 42716 | 2985 | 1.16% |
| 2024-10-31 | 6.93 | 7.10 | 0.13 | 1.87% | 6.93 | 7.14 | 46562 | 3286 | 1.26% |
| 2024-10-30 | 6.96 | 6.97 | -0.11 | -1.55% | 6.91 | 7.08 | 48058 | 3361 | 1.30% |
| 2024-10-29 | 7.37 | 7.08 | -0.25 | -3.41% | 7.07 | 7.37 | 48902 | 3500 | 1.32% |
| 2024-10-28 | 7.13 | 7.33 | 0.17 | 2.37% | 7.13 | 7.34 | 31600 | 2291 | 0.86% |
| 2024-10-25 | 7.12 | 7.16 | 0.11 | 1.56% | 7.08 | 7.17 | 26865 | 1916 | 0.73% |
| 2024-10-24 | 7.01 | 7.05 | 0.07 | 1.00% | 6.93 | 7.12 | 34161 | 2405 | 0.93% |
| 2024-10-23 | 6.92 | 6.98 | 0.05 | 0.72% | 6.86 | 7.04 | 40556 | 2824 | 1.10% |
| 2024-10-22 | 6.74 | 6.93 | 0.20 | 2.97% | 6.70 | 6.96 | 36748 | 2512 | 1.00% |
| 2024-10-21 | 6.79 | 6.73 | 0.03 | 0.45% | 6.62 | 6.80 | 38460 | 2578 | 1.04% |
| 2024-10-18 | 6.58 | 6.70 | 0.09 | 1.36% | 6.57 | 6.78 | 40186 | 2681 | 1.09% |
| 2024-10-17 | 6.63 | 6.61 | -0.05 | -0.75% | 6.61 | 6.75 | 25933 | 1730 | 0.70% |
| 2024-10-16 | 6.51 | 6.66 | 0.08 | 1.22% | 6.50 | 6.70 | 28915 | 1910 | 0.78% |
| 2024-10-15 | 6.63 | 6.58 | -0.11 | -1.64% | 6.58 | 6.72 | 36714 | 2439 | 0.99% |
| 2024-10-14 | 6.62 | 6.69 | 0.07 | 1.06% | 6.55 | 6.73 | 38955 | 2597 | 1.06% |
| 2024-10-11 | 6.78 | 6.62 | -0.16 | -2.36% | 6.54 | 6.85 | 54249 | 3619 | 1.47% |
| 2024-10-10 | 6.83 | 6.78 | -0.01 | -0.15% | 6.64 | 7.00 | 58867 | 4022 | 1.59% |
| 2024-10-09 | 7.36 | 6.79 | -0.71 | -9.47% | 6.76 | 7.36 | 81048 | 5698 | 2.20% |
| 2024-10-08 | 7.90 | 7.50 | 0.28 | 3.88% | 7.19 | 7.90 | 105119 | 7899 | 2.85% |