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 | 9.690 | 9.800 | 0.070 | 0.72% | 9.580 | 10.080 | 27528 | 2694 | 6.14% |
| 2025-01-14 | 9.050 | 9.730 | 0.620 | 6.81% | 8.980 | 9.770 | 29753 | 2825 | 6.64% |
| 2025-01-13 | 8.590 | 9.110 | 0.260 | 2.94% | 8.320 | 9.200 | 14673 | 1291 | 3.27% |
| 2025-01-10 | 9.650 | 8.850 | -0.780 | -8.10% | 8.850 | 9.650 | 16012 | 1491 | 3.57% |
| 2025-01-09 | 9.520 | 9.630 | 0.040 | 0.42% | 9.460 | 9.860 | 23017 | 2223 | 5.13% |
| 2025-01-08 | 9.330 | 9.590 | 0.300 | 3.23% | 9.080 | 9.640 | 13730 | 1284 | 3.06% |
| 2025-01-07 | 8.960 | 9.290 | 0.240 | 2.65% | 8.900 | 9.300 | 13113 | 1189 | 2.93% |
| 2025-01-06 | 8.760 | 9.050 | 0.290 | 3.31% | 8.420 | 9.280 | 18302 | 1636 | 4.08% |
| 2025-01-03 | 8.910 | 8.760 | -0.140 | -1.57% | 8.730 | 9.120 | 13821 | 1233 | 3.08% |
| 2025-01-02 | 8.990 | 8.900 | -0.170 | -1.87% | 8.710 | 9.160 | 13770 | 1231 | 3.07% |
| 2024-12-31 | 9.140 | 9.070 | 0.190 | 2.14% | 9.010 | 9.750 | 15195 | 1415 | 3.39% |
| 2024-12-30 | 9.470 | 8.880 | -0.590 | -6.23% | 8.870 | 9.630 | 14783 | 1358 | 3.30% |
| 2024-12-27 | 9.490 | 9.470 | -0.040 | -0.42% | 9.350 | 9.650 | 9894 | 940 | 2.21% |
| 2024-12-26 | 9.840 | 9.510 | -0.300 | -3.06% | 9.410 | 10.050 | 19765 | 1925 | 4.41% |
| 2024-12-25 | 10.390 | 9.810 | -0.580 | -5.58% | 9.810 | 10.460 | 13080 | 1315 | 2.92% |
| 2024-12-24 | 10.500 | 10.390 | -0.110 | -1.05% | 10.050 | 10.780 | 16658 | 1714 | 3.72% |
| 2024-12-23 | 11.510 | 10.500 | -1.010 | -8.77% | 10.500 | 11.620 | 13106 | 1452 | 2.92% |
| 2024-12-20 | 11.350 | 11.510 | 0.070 | 0.61% | 11.080 | 11.850 | 18123 | 2093 | 4.04% |
| 2024-12-19 | 11.000 | 11.440 | 0.440 | 4.00% | 10.280 | 11.490 | 24082 | 2607 | 5.37% |
| 2024-12-18 | 11.450 | 11.000 | -0.350 | -3.08% | 10.810 | 11.490 | 16480 | 1848 | 3.68% |
| 2024-12-17 | 12.130 | 11.350 | -0.740 | -6.12% | 11.310 | 12.190 | 18166 | 2110 | 4.05% |
| 2024-12-16 | 12.530 | 12.090 | -0.430 | -3.43% | 11.910 | 12.880 | 20847 | 2564 | 4.65% |
| 2024-12-13 | 11.980 | 12.520 | 0.530 | 4.42% | 11.710 | 12.530 | 28820 | 3527 | 6.43% |
| 2024-12-12 | 12.120 | 11.990 | -0.140 | -1.15% | 11.430 | 12.180 | 29880 | 3518 | 6.67% |
| 2024-12-11 | 12.210 | 12.130 | -0.320 | -2.57% | 12.050 | 12.700 | 28951 | 3573 | 6.46% |
| 2024-12-10 | 12.890 | 12.450 | 0.140 | 1.14% | 12.320 | 13.300 | 33762 | 4344 | 7.53% |
| 2024-12-09 | 13.380 | 12.310 | -1.170 | -8.68% | 12.100 | 13.400 | 40587 | 5149 | 9.05% |
| 2024-12-06 | 14.210 | 13.480 | -0.790 | -5.54% | 13.480 | 14.360 | 45479 | 6278 | 10.15% |
| 2024-12-05 | 14.590 | 14.270 | -0.660 | -4.42% | 13.910 | 14.730 | 54110 | 7737 | 12.07% |
| 2024-12-04 | 13.870 | 14.930 | 0.520 | 3.61% | 13.700 | 15.750 | 76212 | 11101 | 17.00% |
| 2024-12-03 | 14.100 | 14.410 | 0.240 | 1.69% | 14.100 | 15.300 | 62603 | 9177 | 13.97% |
| 2024-12-02 | 14.250 | 14.170 | 0.230 | 1.65% | 13.600 | 14.290 | 57828 | 8088 | 12.90% |
| 2024-11-29 | 13.800 | 13.940 | -0.180 | -1.27% | 13.300 | 14.410 | 76213 | 10519 | 17.00% |
| 2024-11-28 | 12.900 | 14.120 | 1.350 | 10.57% | 12.850 | 16.000 | 118805 | 17116 | 26.50% |
| 2024-11-27 | 12.330 | 12.770 | 0.530 | 4.33% | 11.500 | 12.860 | 60271 | 7394 | 13.45% |
| 2024-11-26 | 13.270 | 12.240 | -1.570 | -11.37% | 12.240 | 13.500 | 79109 | 10248 | 17.65% |
| 2024-11-25 | 13.550 | 13.810 | -1.230 | -8.18% | 13.210 | 14.750 | 111236 | 15302 | 24.81% |
| 2024-11-22 | 17.000 | 15.040 | 0.130 | 0.87% | 14.880 | 18.800 | 189352 | 32126 | 42.24% |
| 2024-11-21 | 14.910 | 14.910 | 3.440 | 29.99% | 14.910 | 14.910 | 54944 | 8192 | 12.26% |
| 2024-11-20 | 10.660 | 11.470 | 0.610 | 5.62% | 10.660 | 11.480 | 29691 | 3325 | 6.62% |
| 2024-11-19 | 11.480 | 10.860 | -0.690 | -5.97% | 10.280 | 11.640 | 39412 | 4251 | 8.79% |
| 2024-11-18 | 12.080 | 11.550 | -0.270 | -2.28% | 10.900 | 12.170 | 25903 | 3034 | 5.78% |
| 2024-11-15 | 11.690 | 11.820 | 0.110 | 0.94% | 11.480 | 12.200 | 38993 | 4306 | 8.70% |
| 2024-11-14 | 12.300 | 11.710 | -0.680 | -5.49% | 11.700 | 12.520 | 25130 | 3067 | 5.61% |
| 2024-11-13 | 12.110 | 12.390 | 0.230 | 1.89% | 11.160 | 12.400 | 38719 | 4543 | 8.64% |
| 2024-11-12 | 12.430 | 12.160 | -0.380 | -3.03% | 11.800 | 12.850 | 35729 | 4411 | 7.97% |
| 2024-11-11 | 13.140 | 12.540 | -0.600 | -4.57% | 12.070 | 13.440 | 44599 | 5583 | 9.95% |
| 2024-11-08 | 14.000 | 13.140 | -0.700 | -5.06% | 12.570 | 14.460 | 79523 | 10629 | 17.74% |
| 2024-11-07 | 12.600 | 13.840 | 1.370 | 10.99% | 12.150 | 13.860 | 88977 | 11714 | 19.85% |
| 2024-11-06 | 12.280 | 12.470 | 0.320 | 2.63% | 12.120 | 13.040 | 75623 | 9481 | 16.87% |
| 2024-11-05 | 11.310 | 12.150 | 0.840 | 7.43% | 11.010 | 12.340 | 74923 | 8848 | 16.71% |
| 2024-11-04 | 11.000 | 11.310 | 0.410 | 3.76% | 10.620 | 11.390 | 62535 | 6874 | 13.95% |
| 2024-11-01 | 12.550 | 10.900 | -2.270 | -17.24% | 10.600 | 12.730 | 92526 | 10844 | 20.64% |
| 2024-10-31 | 12.090 | 13.170 | -1.330 | -9.17% | 12.090 | 13.950 | 137952 | 17628 | 30.77% |
| 2024-10-30 | 15.400 | 14.500 | 0.140 | 0.97% | 13.810 | 18.660 | 202217 | 32253 | 45.11% |
| 2024-10-29 | 13.900 | 14.360 | 3.310 | 29.95% | 13.260 | 14.360 | 54469 | 7668 | 12.15% |
| 2024-10-28 | 9.300 | 11.050 | 2.550 | 30.00% | 8.620 | 11.050 | 94674 | 9649 | 21.12% |
| 2024-10-25 | 8.000 | 8.500 | 0.280 | 3.41% | 8.000 | 9.730 | 76022 | 6711 | 16.96% |
| 2024-10-24 | 8.100 | 8.220 | 0.520 | 6.75% | 7.770 | 8.460 | 48324 | 3918 | 10.78% |
| 2024-10-23 | 7.440 | 7.700 | 0.250 | 3.36% | 7.130 | 7.850 | 32165 | 2451 | 7.18% |
| 2024-10-22 | 8.000 | 7.450 | -0.700 | -8.59% | 7.280 | 8.030 | 50412 | 3866 | 11.25% |
| 2024-10-21 | 7.690 | 8.150 | 0.610 | 8.09% | 7.500 | 8.310 | 78193 | 6191 | 17.44% |
| 2024-10-18 | 6.780 | 7.540 | 0.680 | 9.91% | 6.770 | 8.440 | 67968 | 5268 | 15.16% |
| 2024-10-17 | 6.400 | 6.860 | 0.560 | 8.89% | 6.310 | 7.530 | 43030 | 3005 | 9.60% |
| 2024-10-16 | 6.200 | 6.300 | -0.010 | -0.16% | 6.100 | 6.460 | 12779 | 804 | 2.85% |
| 2024-10-15 | 6.470 | 6.310 | -0.270 | -4.10% | 6.280 | 6.720 | 22557 | 1470 | 5.03% |
| 2024-10-14 | 6.250 | 6.580 | 0.550 | 9.12% | 5.990 | 6.690 | 25426 | 1597 | 5.67% |
| 2024-10-11 | 6.550 | 6.030 | -0.500 | -7.66% | 5.880 | 6.550 | 18816 | 1146 | 4.20% |
| 2024-10-10 | 6.670 | 6.530 | -0.080 | -1.21% | 6.060 | 7.080 | 30475 | 2030 | 6.80% |
| 2024-10-09 | 7.580 | 6.610 | -2.020 | -23.41% | 6.340 | 7.950 | 67107 | 4889 | 14.97% |
| 2024-10-08 | 8.200 | 8.630 | 1.990 | 29.97% | 7.470 | 8.630 | 100178 | 8155 | 22.35% |