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 | 6.40 | 6.40 | 0.00 | 0.00% | 6.34 | 6.43 | 23226 | 1483 | 1.15% |
| 2025-01-14 | 6.10 | 6.40 | 0.34 | 5.61% | 6.08 | 6.41 | 46399 | 2908 | 2.29% |
| 2025-01-13 | 6.00 | 6.06 | 0.05 | 0.83% | 5.85 | 6.09 | 26958 | 1616 | 1.33% |
| 2025-01-10 | 6.15 | 6.01 | -0.16 | -2.59% | 6.01 | 6.22 | 30367 | 1859 | 1.50% |
| 2025-01-09 | 6.15 | 6.17 | 0.00 | 0.00% | 6.08 | 6.26 | 23168 | 1429 | 1.15% |
| 2025-01-08 | 6.12 | 6.17 | 0.01 | 0.16% | 5.98 | 6.22 | 31105 | 1902 | 1.54% |
| 2025-01-07 | 6.02 | 6.16 | 0.10 | 1.65% | 5.99 | 6.16 | 28184 | 1714 | 1.39% |
| 2025-01-06 | 6.03 | 6.06 | 0.03 | 0.50% | 5.75 | 6.08 | 36829 | 2200 | 1.82% |
| 2025-01-03 | 6.47 | 6.03 | -0.33 | -5.19% | 5.99 | 6.47 | 57140 | 3512 | 2.82% |
| 2025-01-02 | 6.44 | 6.36 | -0.07 | -1.09% | 6.30 | 6.61 | 48230 | 3114 | 2.38% |
| 2024-12-31 | 6.48 | 6.43 | -0.05 | -0.77% | 6.41 | 6.72 | 51590 | 3368 | 2.55% |
| 2024-12-30 | 6.59 | 6.48 | -0.12 | -1.82% | 6.33 | 6.59 | 35650 | 2295 | 1.76% |
| 2024-12-27 | 6.55 | 6.60 | 0.09 | 1.38% | 6.52 | 6.66 | 32844 | 2171 | 1.62% |
| 2024-12-26 | 6.40 | 6.51 | 0.08 | 1.24% | 6.40 | 6.64 | 37317 | 2437 | 1.84% |
| 2024-12-25 | 6.54 | 6.43 | -0.14 | -2.13% | 6.28 | 6.57 | 53326 | 3404 | 2.64% |
| 2024-12-24 | 6.63 | 6.57 | 0.00 | 0.00% | 6.46 | 6.66 | 56650 | 3713 | 2.80% |
| 2024-12-23 | 7.10 | 6.57 | -0.56 | -7.85% | 6.51 | 7.12 | 81202 | 5465 | 4.01% |
| 2024-12-20 | 6.93 | 7.13 | 0.18 | 2.59% | 6.92 | 7.15 | 60967 | 4312 | 3.01% |
| 2024-12-19 | 6.94 | 6.95 | -0.05 | -0.71% | 6.81 | 7.01 | 60694 | 4186 | 3.00% |
| 2024-12-18 | 7.11 | 7.00 | -0.07 | -0.99% | 6.89 | 7.19 | 79098 | 5592 | 3.91% |
| 2024-12-17 | 7.64 | 7.07 | -0.61 | -7.94% | 7.06 | 7.78 | 134090 | 9780 | 6.63% |
| 2024-12-16 | 7.72 | 7.68 | -0.08 | -1.03% | 7.62 | 7.88 | 123497 | 9546 | 6.10% |
| 2024-12-13 | 8.03 | 7.76 | -0.36 | -4.43% | 7.66 | 8.12 | 286790 | 22537 | 14.18% |
| 2024-12-12 | 7.46 | 8.12 | 0.74 | 10.03% | 7.36 | 8.12 | 273417 | 21842 | 13.52% |
| 2024-12-11 | 7.30 | 7.38 | 0.09 | 1.23% | 7.30 | 7.41 | 46798 | 3444 | 2.31% |
| 2024-12-10 | 7.50 | 7.29 | -0.10 | -1.35% | 7.27 | 7.55 | 61969 | 4577 | 3.06% |
| 2024-12-09 | 7.41 | 7.39 | -0.01 | -0.14% | 7.25 | 7.47 | 45546 | 3356 | 2.25% |
| 2024-12-06 | 7.34 | 7.40 | 0.11 | 1.51% | 7.26 | 7.40 | 40610 | 2986 | 2.01% |
| 2024-12-05 | 7.15 | 7.29 | 0.14 | 1.96% | 7.06 | 7.29 | 42793 | 3091 | 2.12% |
| 2024-12-04 | 7.29 | 7.15 | -0.13 | -1.79% | 7.10 | 7.32 | 43587 | 3145 | 2.15% |
| 2024-12-03 | 7.31 | 7.28 | -0.03 | -0.41% | 7.26 | 7.47 | 68952 | 5058 | 3.41% |
| 2024-12-02 | 7.23 | 7.31 | 0.08 | 1.11% | 7.22 | 7.33 | 52509 | 3823 | 2.60% |
| 2024-11-29 | 7.18 | 7.23 | 0.03 | 0.42% | 7.05 | 7.26 | 54082 | 3888 | 2.67% |
| 2024-11-28 | 7.15 | 7.20 | 0.07 | 0.98% | 7.11 | 7.29 | 60705 | 4376 | 3.00% |
| 2024-11-27 | 7.02 | 7.13 | 0.08 | 1.13% | 6.83 | 7.13 | 57420 | 4013 | 2.84% |
| 2024-11-26 | 7.21 | 7.05 | -0.16 | -2.22% | 7.00 | 7.24 | 52220 | 3696 | 2.58% |
| 2024-11-25 | 6.89 | 7.21 | 0.32 | 4.64% | 6.81 | 7.30 | 96651 | 6860 | 4.78% |
| 2024-11-22 | 7.16 | 6.89 | -0.27 | -3.77% | 6.86 | 7.24 | 58681 | 4135 | 2.90% |
| 2024-11-21 | 7.01 | 7.16 | 0.15 | 2.14% | 6.93 | 7.24 | 70236 | 4996 | 3.47% |
| 2024-11-20 | 6.80 | 7.01 | 0.21 | 3.09% | 6.77 | 7.05 | 46445 | 3217 | 2.30% |
| 2024-11-19 | 6.73 | 6.80 | 0.09 | 1.34% | 6.64 | 6.80 | 34482 | 2322 | 1.70% |
| 2024-11-18 | 6.81 | 6.71 | -0.06 | -0.89% | 6.63 | 6.89 | 45829 | 3106 | 2.27% |
| 2024-11-15 | 6.88 | 6.77 | -0.12 | -1.74% | 6.77 | 7.02 | 56599 | 3909 | 2.80% |
| 2024-11-14 | 7.13 | 6.89 | -0.24 | -3.37% | 6.87 | 7.15 | 42297 | 2953 | 2.09% |
| 2024-11-13 | 7.15 | 7.13 | -0.01 | -0.14% | 6.98 | 7.22 | 47929 | 3405 | 2.37% |
| 2024-11-12 | 7.13 | 7.14 | 0.01 | 0.14% | 7.03 | 7.27 | 73555 | 5247 | 3.64% |
| 2024-11-11 | 6.96 | 7.13 | 0.16 | 2.30% | 6.95 | 7.24 | 64525 | 4556 | 3.19% |
| 2024-11-08 | 7.10 | 6.97 | -0.10 | -1.41% | 6.89 | 7.16 | 54707 | 3814 | 2.70% |
| 2024-11-07 | 6.82 | 7.07 | 0.25 | 3.67% | 6.72 | 7.15 | 85060 | 5959 | 4.20% |
| 2024-11-06 | 6.74 | 6.82 | 0.08 | 1.19% | 6.66 | 6.85 | 60993 | 4126 | 3.01% |
| 2024-11-05 | 6.63 | 6.74 | 0.14 | 2.12% | 6.60 | 6.74 | 49804 | 3329 | 2.46% |
| 2024-11-04 | 6.45 | 6.60 | 0.11 | 1.69% | 6.31 | 6.61 | 47732 | 3103 | 2.36% |
| 2024-11-01 | 6.77 | 6.49 | -0.31 | -4.56% | 6.48 | 6.93 | 83844 | 5565 | 4.14% |
| 2024-10-31 | 6.67 | 6.80 | -0.08 | -1.16% | 6.67 | 6.90 | 114884 | 7779 | 5.68% |
| 2024-10-30 | 6.51 | 6.88 | 0.31 | 4.72% | 6.50 | 7.23 | 128945 | 8875 | 6.37% |
| 2024-10-29 | 6.79 | 6.57 | -0.21 | -3.10% | 6.55 | 6.88 | 55022 | 3671 | 2.72% |
| 2024-10-28 | 6.56 | 6.78 | 0.23 | 3.51% | 6.56 | 6.82 | 56751 | 3824 | 2.81% |
| 2024-10-25 | 6.43 | 6.55 | 0.09 | 1.39% | 6.42 | 6.59 | 48744 | 3185 | 2.41% |
| 2024-10-24 | 6.35 | 6.46 | -0.01 | -0.15% | 6.29 | 6.47 | 49779 | 3181 | 2.46% |
| 2024-10-23 | 6.48 | 6.47 | 0.01 | 0.15% | 6.43 | 6.53 | 44823 | 2907 | 2.22% |
| 2024-10-22 | 6.36 | 6.46 | 0.09 | 1.41% | 6.33 | 6.49 | 41122 | 2646 | 2.03% |
| 2024-10-21 | 6.37 | 6.37 | 0.02 | 0.31% | 6.32 | 6.44 | 45131 | 2874 | 2.23% |
| 2024-10-18 | 6.29 | 6.35 | 0.08 | 1.28% | 6.19 | 6.44 | 54796 | 3454 | 2.71% |
| 2024-10-17 | 6.42 | 6.27 | -0.10 | -1.57% | 6.25 | 6.44 | 44250 | 2805 | 2.19% |
| 2024-10-16 | 6.35 | 6.37 | -0.02 | -0.31% | 6.22 | 6.43 | 45068 | 2862 | 2.23% |
| 2024-10-15 | 6.45 | 6.39 | -0.05 | -0.78% | 6.32 | 6.66 | 65493 | 4224 | 3.24% |
| 2024-10-14 | 6.38 | 6.44 | 0.17 | 2.71% | 6.26 | 6.45 | 46571 | 2969 | 2.30% |
| 2024-10-11 | 6.53 | 6.27 | -0.22 | -3.39% | 6.23 | 6.53 | 41936 | 2659 | 2.07% |
| 2024-10-10 | 6.41 | 6.49 | 0.08 | 1.25% | 6.29 | 6.64 | 54331 | 3523 | 2.69% |
| 2024-10-09 | 6.97 | 6.41 | -0.59 | -8.43% | 6.40 | 6.97 | 76525 | 5062 | 3.78% |
| 2024-10-08 | 7.35 | 7.00 | 0.31 | 4.63% | 6.75 | 7.35 | 105857 | 7415 | 5.23% |