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 | 3.73 | 3.77 | 0.04 | 1.07% | 3.73 | 3.83 | 135531 | 5111 | 1.78% |
| 2025-01-13 | 3.80 | 3.73 | -0.13 | -3.37% | 3.67 | 3.83 | 158150 | 5903 | 2.07% |
| 2025-01-10 | 3.79 | 3.86 | 0.02 | 0.52% | 3.78 | 3.99 | 227631 | 8821 | 2.99% |
| 2025-01-09 | 3.80 | 3.84 | -0.01 | -0.26% | 3.68 | 3.92 | 290084 | 11009 | 3.80% |
| 2025-01-08 | 3.93 | 3.85 | 0.11 | 2.94% | 3.83 | 3.93 | 352312 | 13775 | 4.62% |
| 2025-01-07 | 3.53 | 3.74 | 0.11 | 3.03% | 3.52 | 3.76 | 187618 | 6855 | 2.46% |
| 2025-01-06 | 3.68 | 3.63 | -0.16 | -4.22% | 3.60 | 3.71 | 202848 | 7331 | 2.66% |
| 2025-01-03 | 3.97 | 3.79 | -0.20 | -5.01% | 3.79 | 4.02 | 268526 | 10294 | 3.52% |
| 2025-01-02 | 3.87 | 3.99 | 0.12 | 3.10% | 3.80 | 4.06 | 295470 | 11650 | 3.88% |
| 2024-12-31 | 3.80 | 3.87 | 0.09 | 2.38% | 3.74 | 3.91 | 243930 | 9357 | 3.20% |
| 2024-12-30 | 3.79 | 3.78 | -0.08 | -2.07% | 3.69 | 3.95 | 238347 | 9158 | 3.13% |
| 2024-12-27 | 3.66 | 3.86 | 0.17 | 4.61% | 3.65 | 3.86 | 257602 | 9687 | 3.38% |
| 2024-12-26 | 3.56 | 3.69 | 0.06 | 1.65% | 3.53 | 3.75 | 291651 | 10628 | 3.82% |
| 2024-12-25 | 3.48 | 3.63 | 0.17 | 4.91% | 3.45 | 3.63 | 389003 | 13980 | 5.10% |
| 2024-12-24 | 3.43 | 3.46 | 0.03 | 0.87% | 3.26 | 3.53 | 355112 | 12029 | 4.66% |
| 2024-12-23 | 3.61 | 3.43 | -0.18 | -4.99% | 3.43 | 3.61 | 238381 | 8273 | 3.13% |
| 2024-12-20 | 3.57 | 3.61 | 0.05 | 1.40% | 3.56 | 3.69 | 187773 | 6784 | 2.46% |
| 2024-12-19 | 3.71 | 3.56 | -0.19 | -5.07% | 3.56 | 3.74 | 252070 | 9150 | 3.31% |
| 2024-12-18 | 3.73 | 3.75 | 0.03 | 0.81% | 3.60 | 3.82 | 267684 | 9947 | 3.51% |
| 2024-12-17 | 3.83 | 3.72 | -0.20 | -5.10% | 3.72 | 3.91 | 424571 | 15970 | 5.57% |
| 2024-12-16 | 4.13 | 3.92 | -0.19 | -4.62% | 3.90 | 4.31 | 543108 | 22364 | 7.12% |
| 2024-12-13 | 3.97 | 4.11 | 0.12 | 3.01% | 3.97 | 4.19 | 437663 | 17989 | 5.74% |
| 2024-12-12 | 3.90 | 3.99 | 0.09 | 2.31% | 3.81 | 4.05 | 337849 | 13243 | 4.43% |
| 2024-12-11 | 3.84 | 3.90 | 0.06 | 1.56% | 3.81 | 4.00 | 294935 | 11520 | 3.87% |
| 2024-12-10 | 3.81 | 3.84 | 0.13 | 3.50% | 3.63 | 3.89 | 428072 | 16237 | 5.61% |
| 2024-12-09 | 3.84 | 3.71 | -0.20 | -5.12% | 3.71 | 3.88 | 430101 | 16089 | 5.64% |
| 2024-12-06 | 3.99 | 3.91 | -0.08 | -2.01% | 3.89 | 4.18 | 523471 | 21212 | 6.87% |
| 2024-12-05 | 3.81 | 3.99 | -0.02 | -0.50% | 3.81 | 3.99 | 378138 | 14487 | 4.96% |
| 2024-12-04 | 4.15 | 4.01 | -0.21 | -4.98% | 4.01 | 4.32 | 625315 | 25839 | 8.20% |
| 2024-12-03 | 4.06 | 4.22 | 0.20 | 4.98% | 4.00 | 4.22 | 407843 | 16720 | 5.35% |
| 2024-12-02 | 3.73 | 4.02 | 0.19 | 4.96% | 3.71 | 4.02 | 490783 | 18869 | 6.44% |
| 2024-11-29 | 3.92 | 3.83 | 0.08 | 2.13% | 3.62 | 3.92 | 801743 | 30527 | 10.51% |
| 2024-11-28 | 3.58 | 3.75 | 0.18 | 5.04% | 3.52 | 3.75 | 235432 | 8602 | 3.09% |
| 2024-11-27 | 3.46 | 3.57 | 0.17 | 5.00% | 3.24 | 3.57 | 1030398 | 35476 | 13.51% |
| 2024-11-26 | 3.40 | 3.40 | 0.16 | 4.94% | 3.40 | 3.40 | 17923 | 609 | 0.24% |
| 2024-11-25 | 3.24 | 3.24 | 0.15 | 4.85% | 3.24 | 3.24 | 9914 | 321 | 0.13% |
| 2024-11-22 | 3.09 | 3.09 | 0.15 | 5.10% | 3.09 | 3.09 | 25137 | 776 | 0.33% |
| 2024-11-21 | 2.94 | 2.94 | 0.14 | 5.00% | 2.94 | 2.94 | 17425 | 512 | 0.23% |
| 2024-11-20 | 2.80 | 2.80 | 0.13 | 4.87% | 2.80 | 2.80 | 20148 | 564 | 0.26% |
| 2024-11-19 | 2.67 | 2.67 | 0.13 | 5.12% | 2.67 | 2.67 | 21067 | 562 | 0.28% |
| 2024-11-18 | 2.56 | 2.54 | -0.13 | -4.87% | 2.54 | 2.59 | 118571 | 3020 | 1.56% |
| 2024-11-15 | 2.75 | 2.67 | -0.14 | -4.98% | 2.67 | 2.79 | 511016 | 13764 | 6.70% |
| 2024-11-14 | 2.78 | 2.81 | 0.07 | 2.55% | 2.73 | 2.88 | 480648 | 13637 | 6.30% |
| 2024-11-13 | 2.60 | 2.74 | 0.13 | 4.98% | 2.60 | 2.74 | 528182 | 14300 | 6.93% |
| 2024-11-12 | 2.61 | 2.61 | 0.03 | 1.16% | 2.58 | 2.71 | 431531 | 11472 | 5.66% |
| 2024-11-11 | 2.46 | 2.58 | 0.12 | 4.88% | 2.46 | 2.58 | 333959 | 8431 | 4.38% |
| 2024-11-08 | 2.49 | 2.46 | -0.06 | -2.38% | 2.45 | 2.56 | 240774 | 5990 | 3.16% |
| 2024-11-07 | 2.42 | 2.52 | 0.09 | 3.70% | 2.38 | 2.54 | 313557 | 7751 | 4.11% |
| 2024-11-06 | 2.49 | 2.43 | -0.05 | -2.02% | 2.42 | 2.51 | 274775 | 6770 | 3.60% |
| 2024-11-05 | 2.39 | 2.48 | 0.08 | 3.33% | 2.38 | 2.49 | 213588 | 5210 | 2.80% |
| 2024-11-04 | 2.39 | 2.40 | 0.00 | 0.00% | 2.32 | 2.46 | 188690 | 4524 | 2.47% |
| 2024-11-01 | 2.40 | 2.40 | -0.02 | -0.83% | 2.30 | 2.48 | 283412 | 6789 | 3.72% |
| 2024-10-31 | 2.46 | 2.42 | -0.06 | -2.42% | 2.41 | 2.55 | 338667 | 8401 | 4.44% |
| 2024-10-30 | 2.30 | 2.48 | 0.12 | 5.08% | 2.30 | 2.48 | 327029 | 7784 | 4.29% |
| 2024-10-29 | 2.31 | 2.36 | 0.05 | 2.16% | 2.24 | 2.37 | 396143 | 9151 | 5.20% |
| 2024-10-28 | 2.31 | 2.31 | -0.02 | -0.86% | 2.29 | 2.44 | 396969 | 9321 | 5.21% |
| 2024-10-25 | 2.27 | 2.33 | 0.11 | 4.95% | 2.22 | 2.33 | 434124 | 9913 | 5.69% |
| 2024-10-24 | 2.12 | 2.22 | 0.11 | 5.21% | 2.08 | 2.22 | 276537 | 6013 | 3.63% |
| 2024-10-23 | 2.12 | 2.11 | 0.02 | 0.96% | 2.09 | 2.19 | 272586 | 5814 | 3.57% |
| 2024-10-22 | 2.09 | 2.09 | 0.02 | 0.97% | 2.06 | 2.13 | 233031 | 4886 | 3.06% |
| 2024-10-21 | 2.10 | 2.07 | -0.03 | -1.43% | 2.04 | 2.11 | 234168 | 4824 | 3.07% |
| 2024-10-18 | 2.10 | 2.10 | -0.02 | -0.94% | 2.04 | 2.17 | 327629 | 6904 | 4.30% |
| 2024-10-17 | 2.16 | 2.12 | -0.09 | -4.07% | 2.11 | 2.22 | 335613 | 7272 | 4.40% |
| 2024-10-16 | 2.20 | 2.21 | 0.00 | 0.00% | 2.11 | 2.30 | 572810 | 12637 | 7.51% |
| 2024-10-15 | 2.10 | 2.21 | 0.11 | 5.24% | 2.08 | 2.21 | 457163 | 9975 | 6.00% |
| 2024-10-14 | 1.96 | 2.10 | 0.10 | 5.00% | 1.92 | 2.10 | 434283 | 8765 | 5.70% |
| 2024-10-11 | 1.95 | 2.00 | 0.10 | 5.26% | 1.95 | 2.00 | 344184 | 6877 | 4.51% |
| 2024-10-10 | 1.93 | 1.90 | -0.07 | -3.55% | 1.87 | 1.97 | 243394 | 4652 | 3.19% |
| 2024-10-09 | 2.04 | 1.97 | -0.10 | -4.83% | 1.97 | 2.05 | 231486 | 4589 | 3.04% |
| 2024-10-08 | 2.17 | 2.07 | 0.00 | 0.00% | 2.03 | 2.17 | 507283 | 10683 | 6.65% |