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 | 5.04 | 5.14 | 0.11 | 2.19% | 4.94 | 5.20 | 95655 | 4867 | 1.47% |
| 2025-01-14 | 4.81 | 5.03 | 0.23 | 4.79% | 4.78 | 5.03 | 67876 | 3358 | 1.04% |
| 2025-01-13 | 4.67 | 4.80 | 0.04 | 0.84% | 4.61 | 4.80 | 47785 | 2260 | 0.73% |
| 2025-01-10 | 4.99 | 4.76 | -0.20 | -4.03% | 4.76 | 5.00 | 51460 | 2505 | 0.79% |
| 2025-01-09 | 4.89 | 4.96 | 0.06 | 1.22% | 4.85 | 4.98 | 45392 | 2242 | 0.70% |
| 2025-01-08 | 4.96 | 4.90 | -0.04 | -0.81% | 4.75 | 4.97 | 58343 | 2838 | 0.90% |
| 2025-01-07 | 4.77 | 4.94 | 0.20 | 4.22% | 4.77 | 4.97 | 66829 | 3239 | 1.03% |
| 2025-01-06 | 4.71 | 4.74 | -0.03 | -0.63% | 4.51 | 4.82 | 76111 | 3576 | 1.17% |
| 2025-01-03 | 5.08 | 4.77 | -0.31 | -6.10% | 4.70 | 5.14 | 111038 | 5425 | 1.71% |
| 2025-01-02 | 5.19 | 5.08 | -0.11 | -2.12% | 5.04 | 5.28 | 76332 | 3933 | 1.17% |
| 2024-12-31 | 5.30 | 5.19 | -0.11 | -2.08% | 5.17 | 5.35 | 58250 | 3060 | 0.90% |
| 2024-12-30 | 5.30 | 5.30 | -0.05 | -0.93% | 5.16 | 5.38 | 67391 | 3538 | 1.04% |
| 2024-12-27 | 5.26 | 5.35 | 0.09 | 1.71% | 5.26 | 5.64 | 113012 | 6149 | 1.74% |
| 2024-12-26 | 5.27 | 5.26 | -0.01 | -0.19% | 5.22 | 5.34 | 73857 | 3892 | 1.14% |
| 2024-12-25 | 5.45 | 5.27 | -0.18 | -3.30% | 5.15 | 5.47 | 128708 | 6750 | 1.98% |
| 2024-12-24 | 5.53 | 5.45 | -0.09 | -1.62% | 5.38 | 5.66 | 119519 | 6550 | 1.84% |
| 2024-12-23 | 6.10 | 5.54 | -0.57 | -9.33% | 5.51 | 6.10 | 212024 | 12078 | 3.26% |
| 2024-12-20 | 5.96 | 6.11 | 0.14 | 2.35% | 5.92 | 6.20 | 125767 | 7671 | 1.93% |
| 2024-12-19 | 6.03 | 5.97 | -0.17 | -2.77% | 5.88 | 6.12 | 146313 | 8721 | 2.25% |
| 2024-12-18 | 6.26 | 6.14 | -0.09 | -1.44% | 6.10 | 6.40 | 186066 | 11529 | 2.86% |
| 2024-12-17 | 6.40 | 6.23 | -0.36 | -5.46% | 6.20 | 6.65 | 313103 | 19856 | 4.82% |
| 2024-12-16 | 6.14 | 6.59 | 0.51 | 8.39% | 6.05 | 6.69 | 546574 | 35750 | 8.41% |
| 2024-12-13 | 6.36 | 6.08 | -0.33 | -5.15% | 6.06 | 6.39 | 194106 | 11975 | 2.99% |
| 2024-12-12 | 6.26 | 6.41 | 0.18 | 2.89% | 6.22 | 6.53 | 224146 | 14287 | 3.45% |
| 2024-12-11 | 6.02 | 6.23 | 0.19 | 3.15% | 6.02 | 6.26 | 166757 | 10318 | 2.56% |
| 2024-12-10 | 6.22 | 6.04 | -0.02 | -0.33% | 6.03 | 6.23 | 175395 | 10712 | 2.70% |
| 2024-12-09 | 6.02 | 6.06 | 0.04 | 0.66% | 5.95 | 6.17 | 149488 | 9052 | 2.30% |
| 2024-12-06 | 5.84 | 6.02 | 0.17 | 2.91% | 5.80 | 6.05 | 146086 | 8679 | 2.25% |
| 2024-12-05 | 5.84 | 5.85 | 0.03 | 0.52% | 5.79 | 5.87 | 89322 | 5206 | 1.37% |
| 2024-12-04 | 5.90 | 5.82 | -0.19 | -3.16% | 5.78 | 6.03 | 142737 | 8427 | 2.20% |
| 2024-12-03 | 5.93 | 6.01 | 0.09 | 1.52% | 5.90 | 6.05 | 166367 | 9944 | 2.56% |
| 2024-12-02 | 5.77 | 5.92 | 0.13 | 2.25% | 5.77 | 5.92 | 154599 | 9095 | 2.38% |
| 2024-11-29 | 5.75 | 5.79 | -0.01 | -0.17% | 5.61 | 5.82 | 153899 | 8823 | 2.37% |
| 2024-11-28 | 5.71 | 5.80 | 0.07 | 1.22% | 5.65 | 5.97 | 195191 | 11291 | 3.00% |
| 2024-11-27 | 5.82 | 5.73 | -0.06 | -1.04% | 5.49 | 5.82 | 208788 | 11738 | 3.21% |
| 2024-11-26 | 6.25 | 5.79 | -0.33 | -5.39% | 5.78 | 6.25 | 336147 | 19980 | 5.17% |
| 2024-11-25 | 5.96 | 6.12 | 0.16 | 2.68% | 5.85 | 6.15 | 362618 | 21828 | 5.58% |
| 2024-11-22 | 6.18 | 5.96 | -0.21 | -3.40% | 5.94 | 6.47 | 635392 | 39167 | 9.77% |
| 2024-11-21 | 5.58 | 6.17 | 0.56 | 9.98% | 5.56 | 6.17 | 445338 | 26693 | 6.85% |
| 2024-11-20 | 5.28 | 5.61 | 0.28 | 5.25% | 5.28 | 5.74 | 231566 | 12936 | 3.56% |
| 2024-11-19 | 5.19 | 5.33 | 0.20 | 3.90% | 5.15 | 5.33 | 90410 | 4730 | 1.39% |
| 2024-11-18 | 5.29 | 5.13 | -0.12 | -2.29% | 5.11 | 5.36 | 102640 | 5328 | 1.58% |
| 2024-11-15 | 5.38 | 5.25 | -0.14 | -2.60% | 5.25 | 5.44 | 96099 | 5129 | 1.48% |
| 2024-11-14 | 5.60 | 5.39 | -0.18 | -3.23% | 5.37 | 5.62 | 97053 | 5300 | 1.49% |
| 2024-11-13 | 5.60 | 5.57 | -0.04 | -0.71% | 5.44 | 5.67 | 102673 | 5691 | 1.58% |
| 2024-11-12 | 5.70 | 5.61 | -0.08 | -1.41% | 5.52 | 5.74 | 154596 | 8731 | 2.38% |
| 2024-11-11 | 5.48 | 5.69 | 0.21 | 3.83% | 5.46 | 5.72 | 151885 | 8520 | 2.34% |
| 2024-11-08 | 5.63 | 5.48 | -0.02 | -0.36% | 5.47 | 5.68 | 131215 | 7260 | 2.02% |
| 2024-11-07 | 5.33 | 5.50 | 0.14 | 2.61% | 5.30 | 5.52 | 160304 | 8720 | 2.47% |
| 2024-11-06 | 5.37 | 5.36 | -0.01 | -0.19% | 5.33 | 5.46 | 159519 | 8607 | 2.45% |
| 2024-11-05 | 5.28 | 5.37 | 0.12 | 2.29% | 5.25 | 5.42 | 173346 | 9271 | 2.67% |
| 2024-11-04 | 5.08 | 5.25 | 0.13 | 2.54% | 5.08 | 5.29 | 130683 | 6829 | 2.01% |
| 2024-11-01 | 5.40 | 5.12 | -0.31 | -5.71% | 5.12 | 5.49 | 209711 | 11029 | 3.23% |
| 2024-10-31 | 5.23 | 5.43 | 0.23 | 4.42% | 5.23 | 5.51 | 276502 | 14981 | 4.25% |
| 2024-10-30 | 5.12 | 5.20 | 0.08 | 1.56% | 5.12 | 5.44 | 192049 | 10084 | 2.95% |
| 2024-10-29 | 5.35 | 5.12 | -0.23 | -4.30% | 5.10 | 5.39 | 205224 | 10674 | 3.16% |
| 2024-10-28 | 4.98 | 5.35 | 0.41 | 8.30% | 4.94 | 5.40 | 298037 | 15444 | 4.58% |
| 2024-10-25 | 4.81 | 4.94 | 0.13 | 2.70% | 4.81 | 4.95 | 133949 | 6570 | 2.06% |
| 2024-10-24 | 4.87 | 4.81 | -0.04 | -0.82% | 4.76 | 4.89 | 100745 | 4847 | 1.55% |
| 2024-10-23 | 4.84 | 4.85 | 0.01 | 0.21% | 4.77 | 4.92 | 189567 | 9185 | 2.92% |
| 2024-10-22 | 4.71 | 4.84 | 0.15 | 3.20% | 4.63 | 5.00 | 187561 | 9077 | 2.88% |
| 2024-10-21 | 4.62 | 4.69 | 0.08 | 1.74% | 4.60 | 4.74 | 124361 | 5823 | 1.91% |
| 2024-10-18 | 4.52 | 4.61 | 0.09 | 1.99% | 4.48 | 4.68 | 120123 | 5502 | 1.85% |
| 2024-10-17 | 4.66 | 4.52 | -0.10 | -2.16% | 4.50 | 4.77 | 77963 | 3594 | 1.20% |
| 2024-10-16 | 4.53 | 4.62 | 0.03 | 0.65% | 4.53 | 4.68 | 78227 | 3620 | 1.20% |
| 2024-10-15 | 4.69 | 4.59 | -0.10 | -2.13% | 4.58 | 4.72 | 79300 | 3687 | 1.22% |
| 2024-10-14 | 4.62 | 4.69 | 0.12 | 2.63% | 4.55 | 4.70 | 88962 | 4136 | 1.37% |
| 2024-10-11 | 4.76 | 4.57 | -0.19 | -3.99% | 4.50 | 4.79 | 111749 | 5169 | 1.72% |
| 2024-10-10 | 4.91 | 4.76 | -0.15 | -3.05% | 4.68 | 5.03 | 153192 | 7396 | 2.36% |
| 2024-10-09 | 5.26 | 4.91 | -0.54 | -9.91% | 4.91 | 5.28 | 224986 | 11402 | 3.46% |
| 2024-10-08 | 5.53 | 5.45 | 0.42 | 8.35% | 5.09 | 5.53 | 312633 | 16730 | 4.81% |