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 | 10.50 | 10.83 | 0.39 | 3.74% | 10.47 | 10.84 | 77072 | 8256 | 1.95% |
| 2025-01-13 | 10.26 | 10.44 | 0.00 | 0.00% | 10.10 | 10.45 | 57332 | 5916 | 1.45% |
| 2025-01-10 | 10.84 | 10.44 | -0.48 | -4.40% | 10.42 | 10.96 | 90781 | 9684 | 2.30% |
| 2025-01-09 | 10.66 | 10.92 | 0.12 | 1.11% | 10.63 | 11.03 | 84375 | 9150 | 2.14% |
| 2025-01-08 | 10.60 | 10.80 | 0.15 | 1.41% | 10.45 | 10.89 | 81582 | 8715 | 2.07% |
| 2025-01-07 | 10.48 | 10.65 | 0.17 | 1.62% | 10.39 | 10.66 | 59197 | 6223 | 1.50% |
| 2025-01-06 | 10.83 | 10.48 | -0.34 | -3.14% | 10.32 | 10.90 | 79585 | 8409 | 2.02% |
| 2025-01-03 | 11.70 | 10.82 | -0.79 | -6.80% | 10.80 | 11.77 | 146224 | 16265 | 3.71% |
| 2025-01-02 | 11.21 | 11.61 | 0.32 | 2.83% | 11.19 | 12.01 | 196127 | 22959 | 4.97% |
| 2024-12-31 | 11.54 | 11.29 | -0.24 | -2.08% | 11.28 | 11.75 | 83809 | 9635 | 2.12% |
| 2024-12-30 | 11.70 | 11.53 | -0.31 | -2.62% | 11.48 | 11.74 | 96047 | 11094 | 2.44% |
| 2024-12-27 | 12.00 | 11.84 | -0.23 | -1.91% | 11.72 | 12.00 | 136907 | 16227 | 3.47% |
| 2024-12-26 | 11.87 | 12.07 | 0.23 | 1.94% | 11.73 | 12.25 | 166255 | 19910 | 4.22% |
| 2024-12-25 | 11.86 | 11.84 | -0.04 | -0.34% | 11.22 | 12.11 | 153589 | 17967 | 3.89% |
| 2024-12-24 | 11.60 | 11.88 | 0.32 | 2.77% | 11.39 | 12.02 | 139869 | 16413 | 3.55% |
| 2024-12-23 | 12.17 | 11.56 | -0.73 | -5.94% | 11.52 | 12.26 | 160113 | 18949 | 4.06% |
| 2024-12-20 | 12.29 | 12.29 | 0.09 | 0.74% | 12.26 | 12.83 | 206673 | 25784 | 5.24% |
| 2024-12-19 | 12.51 | 12.20 | -0.26 | -2.09% | 12.00 | 12.55 | 142866 | 17432 | 3.62% |
| 2024-12-18 | 12.92 | 12.46 | -0.27 | -2.12% | 12.20 | 13.13 | 209667 | 26411 | 5.32% |
| 2024-12-17 | 13.96 | 12.73 | -1.27 | -9.07% | 12.64 | 14.07 | 331152 | 42992 | 8.40% |
| 2024-12-16 | 14.06 | 14.00 | -0.86 | -5.79% | 13.80 | 15.76 | 438479 | 63596 | 11.12% |
| 2024-12-13 | 16.30 | 14.86 | -0.29 | -1.91% | 14.67 | 16.67 | 625377 | 100113 | 15.86% |
| 2024-12-12 | 14.37 | 15.15 | 1.38 | 10.02% | 14.14 | 15.15 | 348772 | 51668 | 8.84% |
| 2024-12-11 | 12.87 | 13.77 | 1.25 | 9.98% | 12.52 | 13.77 | 342029 | 45812 | 8.67% |
| 2024-12-10 | 11.82 | 12.52 | 1.14 | 10.02% | 11.75 | 12.52 | 138297 | 17038 | 3.51% |
| 2024-12-09 | 11.53 | 11.38 | -0.20 | -1.73% | 11.27 | 11.60 | 73940 | 8430 | 1.87% |
| 2024-12-06 | 11.83 | 11.58 | -0.02 | -0.17% | 11.52 | 12.12 | 123099 | 14450 | 3.12% |
| 2024-12-05 | 11.60 | 11.60 | -0.11 | -0.94% | 11.21 | 11.64 | 124454 | 14249 | 3.16% |
| 2024-12-04 | 11.70 | 11.71 | -0.16 | -1.35% | 11.53 | 12.34 | 189983 | 22713 | 4.82% |
| 2024-12-03 | 11.22 | 11.87 | 0.34 | 2.95% | 11.22 | 11.93 | 170693 | 19817 | 4.33% |
| 2024-12-02 | 11.06 | 11.53 | 0.47 | 4.25% | 11.01 | 11.99 | 174479 | 20038 | 4.42% |
| 2024-11-29 | 10.70 | 11.06 | 0.36 | 3.36% | 10.66 | 11.20 | 129760 | 14245 | 3.29% |
| 2024-11-28 | 10.50 | 10.70 | 0.16 | 1.52% | 10.46 | 10.74 | 52876 | 5639 | 1.34% |
| 2024-11-27 | 10.44 | 10.54 | 0.10 | 0.96% | 10.18 | 10.54 | 42502 | 4409 | 1.08% |
| 2024-11-26 | 10.27 | 10.44 | -0.03 | -0.29% | 10.20 | 10.60 | 45391 | 4753 | 1.15% |
| 2024-11-25 | 10.32 | 10.47 | 0.15 | 1.45% | 10.30 | 10.50 | 38865 | 4043 | 0.99% |
| 2024-11-22 | 10.92 | 10.32 | -0.67 | -6.10% | 10.30 | 10.99 | 69688 | 7403 | 1.77% |
| 2024-11-21 | 10.90 | 10.99 | 0.03 | 0.27% | 10.75 | 11.15 | 58060 | 6343 | 1.47% |
| 2024-11-20 | 10.63 | 10.96 | 0.26 | 2.43% | 10.52 | 11.10 | 80788 | 8777 | 2.05% |
| 2024-11-19 | 10.42 | 10.70 | 0.43 | 4.19% | 10.28 | 10.96 | 75761 | 8020 | 1.92% |
| 2024-11-18 | 10.51 | 10.27 | -0.28 | -2.65% | 10.19 | 10.70 | 65155 | 6772 | 1.65% |
| 2024-11-15 | 10.42 | 10.55 | -0.01 | -0.09% | 10.40 | 11.00 | 88446 | 9442 | 2.24% |
| 2024-11-14 | 11.07 | 10.56 | -0.89 | -7.77% | 10.50 | 11.10 | 146013 | 15761 | 3.70% |
| 2024-11-13 | 11.29 | 11.45 | 0.39 | 3.53% | 11.01 | 12.17 | 205248 | 23935 | 5.20% |
| 2024-11-12 | 10.98 | 11.06 | 0.22 | 2.03% | 10.76 | 11.33 | 109071 | 12022 | 2.77% |
| 2024-11-11 | 10.60 | 10.84 | 0.10 | 0.93% | 10.50 | 10.84 | 68045 | 7237 | 1.73% |
| 2024-11-08 | 10.66 | 10.74 | 0.10 | 0.94% | 10.46 | 10.79 | 96877 | 10300 | 2.46% |
| 2024-11-07 | 10.13 | 10.64 | 0.42 | 4.11% | 10.11 | 10.70 | 118942 | 12523 | 3.02% |
| 2024-11-06 | 10.27 | 10.22 | -0.09 | -0.87% | 10.13 | 10.31 | 54692 | 5597 | 1.39% |
| 2024-11-05 | 10.22 | 10.31 | 0.00 | 0.00% | 10.17 | 10.33 | 75070 | 7697 | 1.90% |
| 2024-11-04 | 10.17 | 10.31 | 0.20 | 1.98% | 9.90 | 10.33 | 70350 | 7134 | 1.78% |
| 2024-11-01 | 9.91 | 10.11 | 0.20 | 2.02% | 9.87 | 10.26 | 88614 | 8934 | 2.25% |
| 2024-10-31 | 10.00 | 9.91 | -0.08 | -0.80% | 9.89 | 10.07 | 50545 | 5032 | 1.28% |
| 2024-10-30 | 10.00 | 9.99 | -0.06 | -0.60% | 9.90 | 10.22 | 54984 | 5518 | 1.39% |
| 2024-10-29 | 10.29 | 10.05 | 0.06 | 0.60% | 10.01 | 10.48 | 107535 | 11024 | 2.73% |
| 2024-10-28 | 9.75 | 9.99 | 0.22 | 2.25% | 9.73 | 9.99 | 55802 | 5515 | 1.41% |
| 2024-10-25 | 9.62 | 9.77 | 0.10 | 1.03% | 9.62 | 9.81 | 47405 | 4607 | 1.20% |
| 2024-10-24 | 9.59 | 9.67 | -0.04 | -0.41% | 9.56 | 9.81 | 45237 | 4383 | 1.15% |
| 2024-10-23 | 9.53 | 9.71 | 0.22 | 2.32% | 9.46 | 10.10 | 89052 | 8697 | 2.26% |
| 2024-10-22 | 9.28 | 9.49 | 0.21 | 2.26% | 9.26 | 9.54 | 56324 | 5312 | 1.43% |
| 2024-10-21 | 9.33 | 9.28 | -0.05 | -0.54% | 9.21 | 9.38 | 54050 | 5026 | 1.37% |
| 2024-10-18 | 9.19 | 9.33 | 0.15 | 1.63% | 9.11 | 9.43 | 48267 | 4473 | 1.22% |
| 2024-10-17 | 9.37 | 9.18 | -0.15 | -1.61% | 9.18 | 9.43 | 34160 | 3169 | 0.87% |
| 2024-10-16 | 9.30 | 9.33 | -0.06 | -0.64% | 9.18 | 9.48 | 35181 | 3285 | 0.89% |
| 2024-10-15 | 9.56 | 9.39 | -0.23 | -2.39% | 9.36 | 9.61 | 31082 | 2944 | 0.79% |
| 2024-10-14 | 9.58 | 9.62 | 0.01 | 0.10% | 9.28 | 9.68 | 47380 | 4504 | 1.20% |
| 2024-10-11 | 9.64 | 9.61 | -0.06 | -0.62% | 9.50 | 9.95 | 52470 | 5091 | 1.33% |
| 2024-10-10 | 9.60 | 9.67 | 0.03 | 0.31% | 9.45 | 9.93 | 55233 | 5347 | 1.40% |
| 2024-10-09 | 10.65 | 9.64 | -1.07 | -9.99% | 9.64 | 10.65 | 101065 | 10006 | 2.56% |
| 2024-10-08 | 11.81 | 10.71 | -0.09 | -0.83% | 10.33 | 11.87 | 169441 | 18763 | 4.30% |