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 | 7.550 | 7.400 | -0.120 | -1.60% | 7.400 | 7.670 | 27327 | 2052 | 2.12% |
| 2025-01-14 | 7.070 | 7.520 | 0.520 | 7.43% | 7.050 | 7.520 | 29529 | 2139 | 2.29% |
| 2025-01-13 | 7.200 | 7.000 | -0.240 | -3.31% | 6.970 | 7.200 | 14803 | 1043 | 1.15% |
| 2025-01-10 | 7.570 | 7.240 | -0.340 | -4.49% | 7.100 | 7.580 | 27215 | 1991 | 2.11% |
| 2025-01-09 | 7.680 | 7.580 | -0.050 | -0.66% | 7.500 | 7.760 | 34897 | 2657 | 2.71% |
| 2025-01-08 | 7.450 | 7.630 | -0.060 | -0.78% | 7.300 | 7.650 | 45190 | 3381 | 3.51% |
| 2025-01-07 | 7.220 | 7.690 | 0.440 | 6.07% | 7.130 | 8.000 | 58698 | 4477 | 4.56% |
| 2025-01-06 | 7.270 | 7.250 | -0.020 | -0.28% | 7.000 | 7.290 | 30599 | 2188 | 2.38% |
| 2025-01-03 | 7.020 | 7.270 | 0.330 | 4.76% | 6.800 | 7.370 | 47861 | 3299 | 3.72% |
| 2025-01-02 | 6.910 | 6.940 | 0.030 | 0.43% | 6.710 | 7.130 | 31684 | 2084 | 2.96% |
| 2024-12-31 | 6.850 | 6.910 | 0.130 | 1.92% | 6.780 | 7.150 | 33264 | 2191 | 3.11% |
| 2024-12-30 | 7.110 | 6.780 | -0.320 | -4.51% | 6.740 | 7.110 | 18224 | 1220 | 1.70% |
| 2024-12-27 | 6.920 | 7.100 | 0.190 | 2.75% | 6.910 | 7.200 | 21749 | 1531 | 2.03% |
| 2024-12-26 | 6.800 | 6.910 | 0.130 | 1.92% | 6.750 | 7.040 | 21899 | 1430 | 2.05% |
| 2024-12-25 | 7.010 | 6.780 | -0.240 | -3.42% | 6.730 | 7.130 | 20885 | 1432 | 1.95% |
| 2024-12-24 | 7.080 | 7.020 | -0.040 | -0.57% | 6.900 | 7.240 | 19913 | 1396 | 1.86% |
| 2024-12-23 | 7.440 | 7.060 | -0.430 | -5.74% | 7.060 | 7.450 | 20991 | 1518 | 1.96% |
| 2024-12-20 | 7.610 | 7.490 | -0.140 | -1.83% | 7.400 | 7.730 | 31428 | 2364 | 2.94% |
| 2024-12-19 | 7.370 | 7.630 | 0.200 | 2.69% | 6.810 | 7.630 | 51446 | 3684 | 4.81% |
| 2024-12-18 | 7.610 | 7.430 | -0.260 | -3.38% | 7.390 | 7.750 | 28706 | 2178 | 2.68% |
| 2024-12-17 | 8.150 | 7.690 | -0.420 | -5.18% | 7.660 | 8.150 | 27043 | 2104 | 2.53% |
| 2024-12-16 | 8.350 | 8.110 | -0.240 | -2.87% | 8.070 | 8.380 | 18258 | 1472 | 1.71% |
| 2024-12-13 | 8.400 | 8.350 | -0.100 | -1.18% | 8.300 | 8.610 | 25906 | 2170 | 2.42% |
| 2024-12-12 | 8.140 | 8.450 | 0.340 | 4.19% | 8.000 | 8.520 | 28724 | 2369 | 2.69% |
| 2024-12-11 | 8.140 | 8.110 | -0.120 | -1.46% | 7.880 | 8.300 | 31826 | 2577 | 2.98% |
| 2024-12-10 | 8.600 | 8.230 | -0.040 | -0.48% | 8.010 | 8.710 | 40366 | 3384 | 3.78% |
| 2024-12-09 | 9.110 | 8.270 | -0.800 | -8.82% | 8.250 | 9.110 | 59631 | 5105 | 5.58% |
| 2024-12-06 | 9.360 | 9.070 | -0.370 | -3.92% | 9.020 | 9.430 | 50996 | 4650 | 4.77% |
| 2024-12-05 | 9.200 | 9.440 | 0.070 | 0.75% | 9.200 | 9.510 | 35717 | 3324 | 3.34% |
| 2024-12-04 | 9.630 | 9.370 | -0.220 | -2.29% | 9.310 | 9.640 | 42426 | 4006 | 3.97% |
| 2024-12-03 | 9.730 | 9.590 | -0.200 | -2.04% | 9.530 | 9.880 | 68207 | 6598 | 6.38% |
| 2024-12-02 | 9.100 | 9.790 | 0.530 | 5.72% | 9.030 | 9.830 | 82564 | 7783 | 7.72% |
| 2024-11-29 | 9.260 | 9.260 | -0.100 | -1.07% | 8.900 | 9.470 | 64197 | 5910 | 6.00% |
| 2024-11-28 | 9.390 | 9.360 | 0.050 | 0.54% | 9.220 | 9.680 | 59785 | 5654 | 5.59% |
| 2024-11-27 | 9.300 | 9.310 | -0.190 | -2.00% | 8.530 | 9.340 | 62546 | 5630 | 5.85% |
| 2024-11-26 | 9.890 | 9.500 | -0.470 | -4.71% | 9.500 | 10.100 | 60096 | 5907 | 5.62% |
| 2024-11-25 | 9.820 | 9.970 | 0.420 | 4.40% | 9.300 | 9.990 | 68738 | 6651 | 6.43% |
| 2024-11-22 | 9.740 | 9.550 | -0.550 | -5.45% | 9.550 | 10.370 | 116761 | 11579 | 10.92% |
| 2024-11-21 | 9.460 | 10.100 | 0.510 | 5.32% | 9.220 | 10.850 | 158420 | 16033 | 14.82% |
| 2024-11-20 | 8.600 | 9.590 | 0.940 | 10.87% | 8.410 | 9.750 | 115335 | 10810 | 10.79% |
| 2024-11-19 | 9.140 | 8.650 | -0.590 | -6.39% | 7.880 | 9.230 | 75921 | 6505 | 7.10% |
| 2024-11-18 | 9.000 | 9.240 | 0.390 | 4.41% | 8.810 | 9.550 | 79324 | 7326 | 7.42% |
| 2024-11-15 | 8.780 | 8.850 | 0.040 | 0.45% | 8.530 | 9.060 | 50322 | 4440 | 4.71% |
| 2024-11-14 | 9.080 | 8.810 | -0.270 | -2.97% | 8.670 | 9.080 | 36246 | 3227 | 3.39% |
| 2024-11-13 | 9.170 | 9.080 | -0.160 | -1.73% | 8.490 | 9.230 | 57165 | 5032 | 5.35% |
| 2024-11-12 | 9.560 | 9.240 | -0.150 | -1.60% | 9.000 | 9.750 | 56774 | 5333 | 5.31% |
| 2024-11-11 | 9.200 | 9.390 | 0.100 | 1.08% | 8.820 | 9.540 | 64459 | 5896 | 6.03% |
| 2024-11-08 | 10.480 | 9.290 | -1.140 | -10.93% | 9.290 | 10.500 | 113425 | 11193 | 10.61% |
| 2024-11-07 | 9.920 | 10.430 | 0.540 | 5.46% | 9.620 | 10.610 | 133736 | 13635 | 12.51% |
| 2024-11-06 | 9.980 | 9.890 | 0.060 | 0.61% | 9.480 | 10.290 | 156263 | 15379 | 14.61% |
| 2024-11-05 | 9.020 | 9.830 | 0.830 | 9.22% | 8.700 | 9.880 | 164094 | 15422 | 15.35% |
| 2024-11-04 | 8.650 | 9.000 | 0.350 | 4.05% | 8.500 | 9.500 | 122199 | 10891 | 11.43% |
| 2024-11-01 | 7.710 | 8.650 | 0.740 | 9.36% | 7.500 | 9.770 | 167393 | 14173 | 15.66% |
| 2024-10-31 | 8.620 | 7.910 | -0.710 | -8.24% | 7.820 | 9.020 | 105797 | 8750 | 9.89% |
| 2024-10-30 | 8.000 | 8.620 | 0.590 | 7.35% | 7.800 | 8.830 | 120241 | 10055 | 11.25% |
| 2024-10-29 | 7.800 | 8.030 | 0.430 | 5.66% | 7.550 | 8.200 | 107922 | 8580 | 10.09% |
| 2024-10-28 | 7.190 | 7.600 | 0.360 | 4.97% | 7.190 | 7.630 | 79024 | 5870 | 7.39% |
| 2024-10-25 | 7.400 | 7.240 | -0.400 | -5.24% | 7.200 | 8.250 | 142489 | 11128 | 13.33% |
| 2024-10-24 | 7.210 | 7.640 | 0.280 | 3.80% | 7.160 | 7.680 | 102272 | 7608 | 9.57% |
| 2024-10-23 | 6.880 | 7.360 | 0.260 | 3.66% | 6.880 | 7.500 | 101240 | 7335 | 9.47% |
| 2024-10-22 | 7.050 | 7.100 | 0.100 | 1.43% | 6.400 | 7.500 | 110476 | 7783 | 10.33% |
| 2024-10-21 | 6.400 | 7.000 | 0.710 | 11.29% | 6.350 | 7.190 | 97947 | 6678 | 9.16% |
| 2024-10-18 | 5.850 | 6.290 | 0.460 | 7.89% | 5.760 | 6.580 | 68618 | 4258 | 6.42% |
| 2024-10-17 | 5.740 | 5.830 | 0.190 | 3.37% | 5.690 | 6.160 | 41630 | 2454 | 3.89% |
| 2024-10-16 | 5.530 | 5.640 | 0.010 | 0.18% | 5.480 | 5.760 | 15150 | 854 | 1.42% |
| 2024-10-15 | 5.630 | 5.630 | -0.050 | -0.88% | 5.540 | 5.800 | 17595 | 1002 | 1.65% |
| 2024-10-14 | 5.480 | 5.680 | 0.200 | 3.65% | 5.420 | 5.750 | 17488 | 980 | 1.64% |
| 2024-10-11 | 5.950 | 5.480 | -0.470 | -7.90% | 5.300 | 5.960 | 24895 | 1394 | 2.33% |
| 2024-10-10 | 6.110 | 5.950 | -0.070 | -1.16% | 5.910 | 6.350 | 28058 | 1708 | 2.62% |
| 2024-10-09 | 6.620 | 6.020 | -1.280 | -17.53% | 5.900 | 6.980 | 42770 | 2757 | 4.00% |
| 2024-10-08 | 7.500 | 7.300 | 1.120 | 18.12% | 6.310 | 7.750 | 79379 | 5631 | 7.42% |