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 | 4.02 | 4.06 | 0.01 | 0.25% | 3.91 | 4.18 | 477828 | 19313 | 5.15% |
| 2025-01-13 | 3.98 | 4.05 | 0.16 | 4.11% | 3.91 | 4.08 | 456465 | 18459 | 4.92% |
| 2025-01-10 | 3.68 | 3.89 | 0.19 | 5.14% | 3.68 | 3.89 | 335716 | 12850 | 3.62% |
| 2025-01-09 | 3.65 | 3.70 | 0.08 | 2.21% | 3.54 | 3.79 | 281987 | 10375 | 3.04% |
| 2025-01-08 | 3.54 | 3.62 | 0.05 | 1.40% | 3.54 | 3.70 | 216049 | 7813 | 2.33% |
| 2025-01-07 | 3.55 | 3.57 | -0.15 | -4.03% | 3.53 | 3.61 | 332793 | 11824 | 3.58% |
| 2025-01-06 | 3.63 | 3.72 | 0.13 | 3.62% | 3.63 | 3.77 | 407415 | 15208 | 4.39% |
| 2025-01-03 | 3.76 | 3.59 | -0.18 | -4.77% | 3.58 | 3.76 | 302878 | 10995 | 3.26% |
| 2025-01-02 | 3.91 | 3.77 | -0.20 | -5.04% | 3.77 | 3.95 | 347180 | 13224 | 3.74% |
| 2024-12-31 | 3.70 | 3.97 | 0.16 | 4.20% | 3.70 | 4.00 | 535772 | 21088 | 5.77% |
| 2024-12-30 | 3.81 | 3.81 | -0.20 | -4.99% | 3.81 | 3.89 | 191540 | 7303 | 2.06% |
| 2024-12-27 | 4.43 | 4.01 | -0.21 | -4.98% | 4.01 | 4.43 | 928304 | 39284 | 10.00% |
| 2024-12-26 | 4.22 | 4.22 | 0.20 | 4.98% | 4.22 | 4.22 | 20178 | 851 | 0.22% |
| 2024-12-25 | 4.02 | 4.02 | 0.19 | 4.96% | 4.02 | 4.02 | 18189 | 731 | 0.20% |
| 2024-12-24 | 3.60 | 3.83 | 0.18 | 4.93% | 3.53 | 3.83 | 456467 | 17064 | 4.92% |
| 2024-12-23 | 3.59 | 3.65 | 0.06 | 1.67% | 3.46 | 3.77 | 673866 | 24376 | 7.26% |
| 2024-12-20 | 3.38 | 3.59 | 0.17 | 4.97% | 3.36 | 3.59 | 425216 | 15001 | 4.58% |
| 2024-12-19 | 3.30 | 3.42 | 0.12 | 3.64% | 3.21 | 3.46 | 553314 | 18621 | 5.96% |
| 2024-12-18 | 3.11 | 3.30 | 0.16 | 5.10% | 3.09 | 3.30 | 359573 | 11588 | 3.87% |
| 2024-12-17 | 3.24 | 3.14 | 0.02 | 0.64% | 3.11 | 3.24 | 279030 | 8805 | 3.00% |
| 2024-12-16 | 3.06 | 3.12 | 0.01 | 0.32% | 3.05 | 3.21 | 287027 | 8917 | 3.09% |
| 2024-12-13 | 3.25 | 3.11 | -0.10 | -3.12% | 3.06 | 3.27 | 434478 | 13629 | 4.68% |
| 2024-12-12 | 3.06 | 3.21 | 0.15 | 4.90% | 3.06 | 3.21 | 266559 | 8495 | 2.87% |
| 2024-12-11 | 3.02 | 3.06 | 0.03 | 0.99% | 2.99 | 3.09 | 226737 | 6944 | 2.44% |
| 2024-12-10 | 3.12 | 3.03 | -0.04 | -1.30% | 3.00 | 3.13 | 318483 | 9774 | 3.43% |
| 2024-12-09 | 3.20 | 3.07 | -0.15 | -4.66% | 3.06 | 3.20 | 367455 | 11364 | 3.96% |
| 2024-12-06 | 3.18 | 3.22 | 0.08 | 2.55% | 3.15 | 3.24 | 308040 | 9832 | 3.32% |
| 2024-12-05 | 3.23 | 3.14 | -0.11 | -3.38% | 3.10 | 3.25 | 321657 | 10129 | 3.46% |
| 2024-12-04 | 3.40 | 3.25 | -0.17 | -4.97% | 3.25 | 3.42 | 381561 | 12521 | 4.11% |
| 2024-12-03 | 3.38 | 3.42 | 0.07 | 2.09% | 3.31 | 3.47 | 460187 | 15685 | 4.96% |
| 2024-12-02 | 3.37 | 3.35 | -0.18 | -5.10% | 3.35 | 3.43 | 736308 | 24778 | 7.93% |
| 2024-11-29 | 3.53 | 3.53 | 0.17 | 5.06% | 3.31 | 3.53 | 998027 | 34703 | 10.75% |
| 2024-11-28 | 3.36 | 3.36 | 0.16 | 5.00% | 3.36 | 3.36 | 21686 | 728 | 0.23% |
| 2024-11-27 | 3.20 | 3.20 | 0.15 | 4.92% | 3.15 | 3.20 | 189749 | 6068 | 2.04% |
| 2024-11-26 | 2.96 | 3.05 | -0.04 | -1.29% | 2.94 | 3.24 | 755266 | 23232 | 8.13% |
| 2024-11-25 | 3.20 | 3.09 | -0.16 | -4.92% | 3.09 | 3.23 | 390960 | 12148 | 4.21% |
| 2024-11-22 | 3.26 | 3.25 | -0.17 | -4.97% | 3.25 | 3.39 | 510101 | 16673 | 5.49% |
| 2024-11-21 | 3.42 | 3.42 | -0.18 | -5.00% | 3.42 | 3.47 | 470590 | 16102 | 5.07% |
| 2024-11-20 | 3.49 | 3.60 | 0.15 | 4.35% | 3.46 | 3.62 | 1020353 | 36475 | 10.99% |
| 2024-11-19 | 3.43 | 3.45 | -0.16 | -4.43% | 3.43 | 3.55 | 686239 | 23640 | 7.39% |
| 2024-11-18 | 3.61 | 3.61 | -0.19 | -5.00% | 3.61 | 3.74 | 371058 | 13423 | 4.00% |
| 2024-11-15 | 3.80 | 3.80 | -0.20 | -5.00% | 3.80 | 3.88 | 602996 | 22947 | 6.49% |
| 2024-11-14 | 3.70 | 4.00 | 0.17 | 4.44% | 3.70 | 4.02 | 1143953 | 45286 | 12.32% |
| 2024-11-13 | 4.19 | 3.83 | -0.20 | -4.96% | 3.83 | 4.19 | 1302386 | 51332 | 14.02% |
| 2024-11-12 | 4.03 | 4.03 | 0.19 | 4.95% | 3.68 | 4.03 | 1111193 | 44336 | 11.97% |
| 2024-11-11 | 3.84 | 3.84 | 0.18 | 4.92% | 3.84 | 3.84 | 49272 | 1892 | 0.53% |
| 2024-11-08 | 3.66 | 3.66 | 0.17 | 4.87% | 3.66 | 3.66 | 22594 | 826 | 0.24% |
| 2024-11-07 | 3.49 | 3.49 | 0.17 | 5.12% | 3.24 | 3.49 | 1218000 | 42018 | 13.12% |
| 2024-11-06 | 3.32 | 3.32 | 0.16 | 5.06% | 3.32 | 3.32 | 24274 | 805 | 0.26% |
| 2024-11-05 | 3.16 | 3.16 | 0.15 | 4.98% | 3.16 | 3.16 | 26519 | 838 | 0.29% |
| 2024-11-04 | 3.01 | 3.01 | 0.14 | 4.88% | 3.01 | 3.01 | 10627 | 319 | 0.11% |
| 2024-11-01 | 2.87 | 2.87 | 0.14 | 5.13% | 2.87 | 2.87 | 28830 | 827 | 0.31% |
| 2024-10-31 | 2.73 | 2.73 | 0.13 | 5.00% | 2.73 | 2.73 | 12506 | 341 | 0.13% |
| 2024-10-30 | 2.60 | 2.60 | 0.12 | 4.84% | 2.60 | 2.60 | 23283 | 605 | 0.25% |
| 2024-10-29 | 2.48 | 2.48 | 0.12 | 5.08% | 2.48 | 2.48 | 97721 | 2423 | 1.05% |
| 2024-10-28 | 2.36 | 2.36 | 0.11 | 4.89% | 2.36 | 2.36 | 5014 | 118 | 0.05% |
| 2024-10-25 | 2.25 | 2.25 | 0.11 | 5.14% | 2.25 | 2.25 | 18342 | 412 | 0.20% |
| 2024-10-24 | 2.14 | 2.14 | 0.10 | 4.90% | 2.14 | 2.14 | 5473 | 117 | 0.06% |
| 2024-10-23 | 2.04 | 2.04 | 0.10 | 5.15% | 2.04 | 2.04 | 7098 | 144 | 0.08% |
| 2024-10-22 | 1.94 | 1.94 | 0.09 | 4.86% | 1.94 | 1.94 | 5568 | 108 | 0.06% |
| 2024-10-21 | 1.85 | 1.85 | 0.09 | 5.11% | 1.85 | 1.85 | 17056 | 315 | 0.18% |
| 2024-10-18 | 1.76 | 1.76 | 0.08 | 4.76% | 1.76 | 1.76 | 21101 | 371 | 0.23% |
| 2024-10-17 | 1.68 | 1.68 | 0.08 | 5.00% | 1.68 | 1.68 | 9398 | 157 | 0.10% |
| 2024-10-16 | 1.60 | 1.60 | 0.08 | 5.26% | 1.60 | 1.60 | 7782 | 124 | 0.08% |
| 2024-10-15 | 1.52 | 1.52 | 0.07 | 4.83% | 1.52 | 1.52 | 31780 | 483 | 0.34% |