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 | 6.33 | 6.33 | 0.58 | 10.09% | 6.33 | 6.33 | 151063 | 9562 | 1.72% |
| 2025-01-13 | 5.79 | 5.75 | -0.18 | -3.04% | 5.63 | 5.88 | 496379 | 28588 | 5.66% |
| 2025-01-10 | 6.22 | 5.93 | -0.45 | -7.05% | 5.92 | 6.35 | 836396 | 51391 | 9.53% |
| 2025-01-09 | 6.04 | 6.38 | 0.26 | 4.25% | 6.02 | 6.59 | 1096554 | 68595 | 12.49% |
| 2025-01-08 | 5.85 | 6.12 | 0.23 | 3.90% | 5.71 | 6.25 | 948861 | 56586 | 10.81% |
| 2025-01-07 | 5.74 | 5.89 | 0.21 | 3.70% | 5.72 | 5.89 | 595358 | 34568 | 6.78% |
| 2025-01-06 | 5.79 | 5.68 | -0.15 | -2.57% | 5.54 | 5.84 | 611759 | 34918 | 6.97% |
| 2025-01-03 | 6.33 | 5.83 | -0.50 | -7.90% | 5.81 | 6.40 | 866189 | 52047 | 9.87% |
| 2025-01-02 | 6.31 | 6.33 | 0.02 | 0.32% | 6.22 | 6.70 | 878981 | 56537 | 10.02% |
| 2024-12-31 | 6.66 | 6.31 | -0.34 | -5.11% | 6.30 | 6.73 | 824952 | 53448 | 9.40% |
| 2024-12-30 | 6.90 | 6.65 | -0.32 | -4.59% | 6.64 | 6.91 | 894176 | 60069 | 10.19% |
| 2024-12-27 | 7.00 | 6.97 | -0.19 | -2.65% | 6.89 | 7.21 | 960390 | 67743 | 10.94% |
| 2024-12-26 | 7.14 | 7.16 | 0.28 | 4.07% | 7.13 | 7.50 | 1396900 | 101512 | 15.92% |
| 2024-12-25 | 7.28 | 6.88 | -0.46 | -6.27% | 6.77 | 7.29 | 1238697 | 86050 | 14.11% |
| 2024-12-24 | 7.61 | 7.34 | -0.48 | -6.14% | 7.16 | 7.72 | 1611312 | 118479 | 18.36% |
| 2024-12-23 | 8.13 | 7.82 | -0.87 | -10.01% | 7.82 | 8.26 | 1603112 | 127136 | 18.27% |
| 2024-12-20 | 8.74 | 8.69 | -0.97 | -10.04% | 8.69 | 9.05 | 1830611 | 160306 | 20.86% |
| 2024-12-19 | 10.30 | 9.66 | -1.07 | -9.97% | 9.66 | 10.69 | 3028948 | 302289 | 34.51% |
| 2024-12-18 | 9.38 | 10.73 | 0.98 | 10.05% | 9.21 | 10.73 | 2860654 | 293806 | 32.59% |
| 2024-12-17 | 9.84 | 9.75 | 0.55 | 5.98% | 8.56 | 10.12 | 3725364 | 354572 | 42.45% |
| 2024-12-16 | 9.18 | 9.20 | 0.84 | 10.05% | 8.81 | 9.20 | 961853 | 87903 | 10.96% |
| 2024-12-13 | 7.50 | 8.36 | 0.76 | 10.00% | 7.44 | 8.36 | 1275542 | 103428 | 14.53% |
| 2024-12-12 | 7.65 | 7.60 | -0.06 | -0.78% | 7.38 | 7.76 | 1022070 | 77220 | 11.65% |
| 2024-12-11 | 7.37 | 7.66 | 0.21 | 2.82% | 7.32 | 7.79 | 1252031 | 94564 | 14.27% |
| 2024-12-10 | 7.36 | 7.45 | 0.31 | 4.34% | 7.16 | 7.80 | 1199330 | 88996 | 13.67% |
| 2024-12-09 | 7.21 | 7.14 | -0.07 | -0.97% | 7.02 | 7.37 | 625101 | 44737 | 7.12% |
| 2024-12-06 | 6.93 | 7.21 | 0.28 | 4.04% | 6.90 | 7.35 | 1111078 | 79783 | 12.66% |
| 2024-12-05 | 6.75 | 6.93 | 0.19 | 2.82% | 6.70 | 6.95 | 543477 | 37403 | 6.19% |
| 2024-12-04 | 7.01 | 6.74 | -0.28 | -3.99% | 6.68 | 7.02 | 623030 | 42408 | 7.10% |
| 2024-12-03 | 7.12 | 7.02 | -0.12 | -1.68% | 6.90 | 7.20 | 677818 | 47582 | 7.72% |
| 2024-12-02 | 7.08 | 7.14 | -0.11 | -1.52% | 7.08 | 7.28 | 1015806 | 72711 | 11.57% |
| 2024-11-29 | 6.72 | 7.25 | 0.44 | 6.46% | 6.72 | 7.49 | 1436923 | 103031 | 16.37% |
| 2024-11-28 | 6.93 | 6.81 | -0.11 | -1.59% | 6.76 | 7.18 | 958242 | 66543 | 10.92% |
| 2024-11-27 | 6.52 | 6.92 | 0.22 | 3.28% | 6.30 | 6.97 | 950088 | 63039 | 10.83% |
| 2024-11-26 | 6.99 | 6.70 | -0.20 | -2.90% | 6.65 | 6.99 | 926231 | 62525 | 10.55% |
| 2024-11-25 | 6.67 | 6.90 | 0.36 | 5.50% | 6.46 | 6.98 | 1476805 | 99538 | 16.83% |
| 2024-11-22 | 6.26 | 6.54 | 0.29 | 4.64% | 6.18 | 6.88 | 1451879 | 97293 | 16.54% |
| 2024-11-21 | 6.33 | 6.25 | -0.08 | -1.26% | 6.18 | 6.40 | 523770 | 32917 | 5.97% |
| 2024-11-20 | 6.04 | 6.33 | 0.27 | 4.46% | 6.00 | 6.36 | 726260 | 45224 | 8.27% |
| 2024-11-19 | 5.96 | 6.06 | 0.02 | 0.33% | 5.73 | 6.08 | 723407 | 42672 | 8.24% |
| 2024-11-18 | 6.67 | 6.04 | -0.63 | -9.45% | 6.01 | 6.75 | 1032555 | 63905 | 11.76% |
| 2024-11-15 | 6.44 | 6.67 | -0.01 | -0.15% | 6.30 | 7.18 | 1332316 | 89944 | 15.18% |
| 2024-11-14 | 7.59 | 6.68 | -0.22 | -3.19% | 6.64 | 7.59 | 2164048 | 153096 | 24.66% |
| 2024-11-13 | 6.64 | 6.90 | 0.63 | 10.05% | 6.64 | 6.90 | 366884 | 25133 | 4.18% |
| 2024-11-12 | 6.56 | 6.27 | -0.27 | -4.13% | 6.20 | 6.60 | 594371 | 38039 | 6.77% |
| 2024-11-11 | 6.33 | 6.54 | 0.21 | 3.32% | 6.33 | 6.56 | 737427 | 47622 | 8.40% |
| 2024-11-08 | 6.76 | 6.33 | -0.13 | -2.01% | 6.29 | 6.76 | 1416047 | 92098 | 16.13% |
| 2024-11-07 | 5.84 | 6.46 | 0.59 | 10.05% | 5.80 | 6.46 | 689905 | 42599 | 7.86% |
| 2024-11-06 | 5.84 | 5.87 | 0.05 | 0.86% | 5.78 | 5.95 | 596091 | 34995 | 6.79% |
| 2024-11-05 | 5.52 | 5.82 | 0.33 | 6.01% | 5.52 | 5.87 | 589447 | 33748 | 6.72% |
| 2024-11-04 | 5.43 | 5.49 | 0.00 | 0.00% | 5.42 | 5.60 | 360704 | 19804 | 4.11% |
| 2024-11-01 | 5.85 | 5.49 | -0.37 | -6.31% | 5.48 | 5.87 | 490248 | 27516 | 5.59% |
| 2024-10-31 | 5.75 | 5.86 | 0.09 | 1.56% | 5.67 | 5.95 | 449246 | 26100 | 5.12% |
| 2024-10-30 | 5.80 | 5.77 | -0.02 | -0.35% | 5.69 | 5.86 | 336375 | 19374 | 3.83% |
| 2024-10-29 | 6.05 | 5.79 | -0.25 | -4.14% | 5.79 | 6.13 | 626692 | 37071 | 7.14% |
| 2024-10-28 | 5.78 | 6.04 | 0.25 | 4.32% | 5.73 | 6.04 | 693259 | 41183 | 7.90% |
| 2024-10-25 | 5.50 | 5.79 | 0.29 | 5.27% | 5.49 | 6.00 | 810607 | 47026 | 9.24% |
| 2024-10-24 | 5.54 | 5.50 | -0.05 | -0.90% | 5.40 | 5.54 | 305526 | 16712 | 3.48% |
| 2024-10-23 | 5.70 | 5.55 | -0.14 | -2.46% | 5.51 | 5.71 | 474957 | 26630 | 5.41% |
| 2024-10-22 | 5.60 | 5.69 | 0.18 | 3.27% | 5.51 | 5.80 | 775446 | 43734 | 8.84% |
| 2024-10-21 | 5.34 | 5.51 | 0.17 | 3.18% | 5.31 | 5.54 | 623083 | 34109 | 7.10% |
| 2024-10-18 | 5.23 | 5.34 | 0.10 | 1.91% | 5.14 | 5.40 | 504873 | 26687 | 5.75% |
| 2024-10-17 | 5.22 | 5.24 | 0.01 | 0.19% | 5.20 | 5.43 | 423286 | 22550 | 4.82% |
| 2024-10-16 | 5.13 | 5.23 | 0.03 | 0.58% | 5.10 | 5.33 | 319050 | 16758 | 3.64% |
| 2024-10-15 | 5.23 | 5.20 | -0.05 | -0.95% | 5.15 | 5.40 | 437484 | 23203 | 4.98% |
| 2024-10-14 | 5.11 | 5.25 | 0.15 | 2.94% | 5.03 | 5.28 | 372116 | 19276 | 4.24% |
| 2024-10-11 | 5.25 | 5.10 | -0.18 | -3.41% | 5.01 | 5.30 | 341981 | 17691 | 3.90% |
| 2024-10-10 | 5.37 | 5.28 | -0.20 | -3.65% | 5.21 | 5.51 | 606422 | 32472 | 6.91% |
| 2024-10-09 | 5.96 | 5.48 | -0.61 | -10.02% | 5.48 | 5.96 | 720460 | 40444 | 8.21% |
| 2024-10-08 | 6.25 | 6.09 | 0.41 | 7.22% | 5.66 | 6.25 | 1165027 | 69788 | 13.27% |