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 | 6.38 | 6.34 | 0.06 | 0.96% | 6.28 | 6.51 | 412113 | 26299 | 9.17% |
| 2025-01-14 | 5.93 | 6.28 | 0.41 | 6.98% | 5.91 | 6.28 | 404487 | 24893 | 9.00% |
| 2025-01-13 | 5.85 | 5.87 | -0.10 | -1.68% | 5.67 | 5.95 | 229687 | 13375 | 5.11% |
| 2025-01-10 | 6.20 | 5.97 | -0.25 | -4.02% | 5.96 | 6.31 | 299148 | 18438 | 6.66% |
| 2025-01-09 | 6.06 | 6.22 | 0.06 | 0.97% | 6.06 | 6.27 | 272689 | 16924 | 6.07% |
| 2025-01-08 | 6.00 | 6.16 | 0.12 | 1.99% | 5.85 | 6.20 | 393015 | 23755 | 8.74% |
| 2025-01-07 | 5.80 | 6.04 | 0.27 | 4.68% | 5.78 | 6.04 | 291166 | 17198 | 6.48% |
| 2025-01-06 | 6.02 | 5.77 | -0.25 | -4.15% | 5.68 | 6.06 | 326444 | 19056 | 7.26% |
| 2025-01-03 | 6.62 | 6.02 | -0.59 | -8.93% | 6.00 | 6.68 | 497108 | 31105 | 11.06% |
| 2025-01-02 | 6.70 | 6.61 | 0.00 | 0.00% | 6.52 | 6.80 | 406134 | 27143 | 9.04% |
| 2024-12-31 | 6.86 | 6.61 | -0.24 | -3.50% | 6.60 | 6.96 | 509164 | 34177 | 11.33% |
| 2024-12-30 | 6.89 | 6.85 | -0.11 | -1.58% | 6.79 | 7.10 | 792113 | 54660 | 17.62% |
| 2024-12-27 | 6.78 | 6.96 | 0.33 | 4.98% | 6.78 | 7.29 | 1155432 | 81983 | 25.71% |
| 2024-12-26 | 6.48 | 6.63 | 0.15 | 2.31% | 6.47 | 6.73 | 523030 | 34528 | 11.64% |
| 2024-12-25 | 6.74 | 6.48 | -0.31 | -4.57% | 6.30 | 6.74 | 494504 | 32142 | 11.00% |
| 2024-12-24 | 6.75 | 6.79 | 0.14 | 2.11% | 6.61 | 6.86 | 533621 | 35919 | 11.87% |
| 2024-12-23 | 7.24 | 6.65 | -0.58 | -8.02% | 6.61 | 7.28 | 767377 | 52614 | 17.07% |
| 2024-12-20 | 7.24 | 7.23 | -0.11 | -1.50% | 7.18 | 7.44 | 921436 | 67092 | 20.50% |
| 2024-12-19 | 7.40 | 7.34 | -0.46 | -5.90% | 7.02 | 7.54 | 1385201 | 99715 | 30.82% |
| 2024-12-18 | 7.34 | 7.80 | -0.35 | -4.29% | 7.34 | 8.47 | 1821835 | 142181 | 40.53% |
| 2024-12-17 | 8.92 | 8.15 | -0.90 | -9.94% | 8.15 | 9.26 | 433096 | 36987 | 9.64% |
| 2024-12-16 | 9.28 | 9.05 | 0.25 | 2.84% | 8.91 | 9.68 | 2201647 | 210113 | 48.98% |
| 2024-12-13 | 8.56 | 8.80 | 0.80 | 10.00% | 8.40 | 8.80 | 595979 | 51596 | 13.26% |
| 2024-12-12 | 7.60 | 8.00 | 0.73 | 10.04% | 7.10 | 8.00 | 1064822 | 79378 | 23.69% |
| 2024-12-11 | 6.55 | 7.27 | 0.66 | 9.98% | 6.55 | 7.27 | 350170 | 24204 | 7.79% |
| 2024-12-10 | 6.60 | 6.61 | 0.13 | 2.01% | 6.49 | 6.76 | 321402 | 21265 | 7.15% |
| 2024-12-09 | 6.53 | 6.48 | -0.05 | -0.77% | 6.38 | 6.60 | 199717 | 12940 | 4.44% |
| 2024-12-06 | 6.60 | 6.53 | -0.03 | -0.46% | 6.45 | 6.62 | 251305 | 16392 | 5.59% |
| 2024-12-05 | 6.28 | 6.56 | 0.27 | 4.29% | 6.25 | 6.70 | 410356 | 26732 | 9.13% |
| 2024-12-04 | 6.42 | 6.29 | -0.17 | -2.63% | 6.24 | 6.46 | 212201 | 13434 | 4.72% |
| 2024-12-03 | 6.46 | 6.46 | 0.01 | 0.16% | 6.35 | 6.49 | 222602 | 14333 | 4.95% |
| 2024-12-02 | 6.38 | 6.45 | 0.11 | 1.74% | 6.37 | 6.50 | 270798 | 17420 | 6.02% |
| 2024-11-29 | 6.35 | 6.34 | -0.06 | -0.94% | 6.21 | 6.43 | 331848 | 20971 | 7.38% |
| 2024-11-28 | 6.46 | 6.40 | -0.09 | -1.39% | 6.38 | 6.60 | 492781 | 31825 | 10.96% |
| 2024-11-27 | 6.13 | 6.49 | 0.35 | 5.70% | 5.97 | 6.53 | 593060 | 37335 | 13.19% |
| 2024-11-26 | 6.12 | 6.14 | 0.03 | 0.49% | 6.08 | 6.31 | 315185 | 19500 | 7.01% |
| 2024-11-25 | 6.02 | 6.11 | 0.11 | 1.83% | 5.85 | 6.12 | 253307 | 15217 | 5.64% |
| 2024-11-22 | 6.15 | 6.00 | -0.16 | -2.60% | 5.99 | 6.45 | 346348 | 21516 | 7.71% |
| 2024-11-21 | 5.98 | 6.16 | 0.17 | 2.84% | 5.94 | 6.35 | 315418 | 19268 | 7.02% |
| 2024-11-20 | 5.72 | 5.99 | 0.29 | 5.09% | 5.69 | 6.06 | 268461 | 15961 | 5.97% |
| 2024-11-19 | 5.59 | 5.70 | 0.15 | 2.70% | 5.53 | 5.70 | 147410 | 8263 | 3.28% |
| 2024-11-18 | 5.92 | 5.55 | -0.30 | -5.13% | 5.50 | 5.95 | 253647 | 14253 | 5.64% |
| 2024-11-15 | 5.96 | 5.85 | -0.11 | -1.85% | 5.85 | 6.11 | 199917 | 12000 | 4.45% |
| 2024-11-14 | 6.19 | 5.96 | -0.24 | -3.87% | 5.94 | 6.20 | 164357 | 9957 | 3.66% |
| 2024-11-13 | 6.10 | 6.20 | 0.08 | 1.31% | 6.03 | 6.23 | 205759 | 12651 | 4.58% |
| 2024-11-12 | 6.37 | 6.12 | -0.18 | -2.86% | 6.04 | 6.37 | 264420 | 16326 | 5.88% |
| 2024-11-11 | 6.18 | 6.30 | 0.15 | 2.44% | 6.11 | 6.32 | 300346 | 18683 | 6.68% |
| 2024-11-08 | 6.15 | 6.15 | 0.02 | 0.33% | 6.12 | 6.28 | 272318 | 16843 | 6.06% |
| 2024-11-07 | 6.05 | 6.13 | 0.06 | 0.99% | 6.00 | 6.18 | 348850 | 21254 | 7.76% |
| 2024-11-06 | 5.97 | 6.07 | 0.19 | 3.23% | 5.90 | 6.26 | 448888 | 27183 | 9.99% |
| 2024-11-05 | 5.83 | 5.88 | 0.05 | 0.86% | 5.80 | 5.93 | 258489 | 15172 | 5.75% |
| 2024-11-04 | 5.61 | 5.83 | 0.22 | 3.92% | 5.61 | 5.86 | 212690 | 12289 | 4.73% |
| 2024-11-01 | 5.97 | 5.61 | -0.42 | -6.97% | 5.61 | 5.98 | 330725 | 18988 | 7.36% |
| 2024-10-31 | 5.86 | 6.03 | 0.16 | 2.73% | 5.84 | 6.09 | 326905 | 19600 | 7.27% |
| 2024-10-30 | 5.72 | 5.87 | 0.10 | 1.73% | 5.70 | 5.94 | 229841 | 13438 | 5.11% |
| 2024-10-29 | 5.91 | 5.77 | -0.19 | -3.19% | 5.76 | 6.00 | 282416 | 16557 | 6.28% |
| 2024-10-28 | 5.82 | 5.96 | 0.16 | 2.76% | 5.82 | 6.02 | 257552 | 15263 | 5.73% |
| 2024-10-25 | 5.71 | 5.80 | 0.12 | 2.11% | 5.68 | 5.84 | 204187 | 11796 | 4.54% |
| 2024-10-24 | 5.67 | 5.68 | -0.04 | -0.70% | 5.60 | 5.74 | 198859 | 11279 | 4.42% |
| 2024-10-23 | 5.68 | 5.72 | 0.02 | 0.35% | 5.66 | 5.88 | 285580 | 16462 | 6.35% |
| 2024-10-22 | 5.72 | 5.70 | -0.03 | -0.52% | 5.65 | 5.80 | 255650 | 14593 | 5.69% |
| 2024-10-21 | 5.64 | 5.73 | 0.13 | 2.32% | 5.64 | 5.80 | 312205 | 17875 | 6.95% |
| 2024-10-18 | 5.40 | 5.60 | 0.17 | 3.13% | 5.38 | 5.66 | 306235 | 17058 | 6.81% |
| 2024-10-17 | 5.45 | 5.43 | 0.01 | 0.18% | 5.41 | 5.62 | 229022 | 12600 | 5.10% |
| 2024-10-16 | 5.18 | 5.42 | 0.10 | 1.88% | 5.18 | 5.45 | 185518 | 9897 | 4.13% |
| 2024-10-15 | 5.35 | 5.32 | -0.04 | -0.75% | 5.26 | 5.49 | 213514 | 11520 | 4.75% |
| 2024-10-14 | 5.11 | 5.36 | 0.24 | 4.69% | 5.10 | 5.39 | 258536 | 13596 | 5.75% |
| 2024-10-11 | 5.34 | 5.12 | -0.23 | -4.30% | 5.05 | 5.34 | 237943 | 12329 | 5.29% |
| 2024-10-10 | 5.44 | 5.35 | -0.01 | -0.19% | 5.25 | 5.56 | 276909 | 14934 | 6.16% |
| 2024-10-09 | 5.77 | 5.36 | -0.60 | -10.07% | 5.36 | 5.77 | 424110 | 23610 | 9.44% |
| 2024-10-08 | 6.18 | 5.96 | 0.34 | 6.05% | 5.54 | 6.18 | 643799 | 37781 | 14.32% |