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 | 3.42 | 3.52 | 0.12 | 3.53% | 3.40 | 3.52 | 179219 | 6232 | 1.64% |
| 2025-01-13 | 3.42 | 3.40 | -0.05 | -1.45% | 3.37 | 3.44 | 125059 | 4250 | 1.15% |
| 2025-01-10 | 3.58 | 3.45 | -0.18 | -4.96% | 3.45 | 3.61 | 175270 | 6206 | 1.61% |
| 2025-01-09 | 3.56 | 3.63 | 0.04 | 1.11% | 3.54 | 3.71 | 218505 | 7914 | 2.00% |
| 2025-01-08 | 3.58 | 3.59 | 0.01 | 0.28% | 3.50 | 3.60 | 198461 | 7055 | 1.82% |
| 2025-01-07 | 3.60 | 3.58 | 0.07 | 1.99% | 3.50 | 3.60 | 161433 | 5731 | 1.48% |
| 2025-01-06 | 3.52 | 3.51 | -0.02 | -0.57% | 3.44 | 3.55 | 171738 | 6015 | 1.57% |
| 2025-01-03 | 3.61 | 3.53 | -0.09 | -2.49% | 3.49 | 3.65 | 271103 | 9630 | 2.48% |
| 2025-01-02 | 3.68 | 3.62 | -0.08 | -2.16% | 3.59 | 3.75 | 281561 | 10341 | 2.58% |
| 2024-12-31 | 3.83 | 3.70 | -0.12 | -3.14% | 3.68 | 3.86 | 348126 | 13082 | 3.19% |
| 2024-12-30 | 3.98 | 3.82 | -0.20 | -4.98% | 3.81 | 3.98 | 606688 | 23516 | 5.56% |
| 2024-12-27 | 4.06 | 4.02 | -0.11 | -2.66% | 4.00 | 4.11 | 843870 | 34123 | 7.73% |
| 2024-12-26 | 4.30 | 4.13 | -0.23 | -5.28% | 4.08 | 4.39 | 1159948 | 48353 | 10.63% |
| 2024-12-25 | 4.80 | 4.36 | -0.37 | -7.82% | 4.35 | 4.87 | 1629289 | 73556 | 14.93% |
| 2024-12-24 | 4.57 | 4.73 | 0.43 | 10.00% | 4.27 | 4.73 | 1412116 | 63776 | 12.94% |
| 2024-12-23 | 4.19 | 4.30 | 0.39 | 9.97% | 4.12 | 4.30 | 906652 | 38798 | 8.31% |
| 2024-12-20 | 3.93 | 3.91 | -0.01 | -0.26% | 3.91 | 4.00 | 139313 | 5502 | 1.28% |
| 2024-12-19 | 3.88 | 3.92 | 0.01 | 0.26% | 3.84 | 3.94 | 141014 | 5511 | 1.29% |
| 2024-12-18 | 3.92 | 3.91 | 0.00 | 0.00% | 3.86 | 3.96 | 151588 | 5948 | 1.39% |
| 2024-12-17 | 4.07 | 3.91 | -0.19 | -4.63% | 3.90 | 4.09 | 312576 | 12439 | 2.86% |
| 2024-12-16 | 4.18 | 4.10 | -0.08 | -1.91% | 4.06 | 4.19 | 293432 | 12073 | 2.69% |
| 2024-12-13 | 4.30 | 4.18 | -0.15 | -3.46% | 4.17 | 4.31 | 398275 | 16838 | 3.65% |
| 2024-12-12 | 4.28 | 4.33 | 0.00 | 0.00% | 4.27 | 4.42 | 568360 | 24628 | 5.21% |
| 2024-12-11 | 4.16 | 4.33 | 0.03 | 0.70% | 4.16 | 4.35 | 853732 | 36495 | 7.83% |
| 2024-12-10 | 4.23 | 4.30 | 0.16 | 3.86% | 4.14 | 4.55 | 1290257 | 56257 | 11.83% |
| 2024-12-09 | 4.18 | 4.14 | -0.05 | -1.19% | 4.10 | 4.23 | 235671 | 9810 | 2.16% |
| 2024-12-06 | 4.05 | 4.19 | 0.15 | 3.71% | 4.04 | 4.20 | 356836 | 14721 | 3.27% |
| 2024-12-05 | 4.00 | 4.04 | 0.01 | 0.25% | 4.00 | 4.07 | 143857 | 5806 | 1.32% |
| 2024-12-04 | 4.10 | 4.03 | -0.12 | -2.89% | 4.00 | 4.14 | 234626 | 9547 | 2.15% |
| 2024-12-03 | 4.20 | 4.15 | -0.02 | -0.48% | 4.10 | 4.21 | 261536 | 10872 | 2.40% |
| 2024-12-02 | 4.07 | 4.17 | 0.02 | 0.48% | 4.07 | 4.21 | 338422 | 14059 | 3.10% |
| 2024-11-29 | 4.05 | 4.15 | 0.12 | 2.98% | 3.95 | 4.27 | 382825 | 15750 | 3.51% |
| 2024-11-28 | 3.95 | 4.03 | 0.06 | 1.51% | 3.94 | 4.08 | 230064 | 9254 | 2.11% |
| 2024-11-27 | 3.93 | 3.97 | 0.01 | 0.25% | 3.82 | 3.97 | 212778 | 8273 | 1.95% |
| 2024-11-26 | 3.94 | 3.96 | 0.02 | 0.51% | 3.92 | 4.06 | 180922 | 7211 | 1.66% |
| 2024-11-25 | 3.86 | 3.94 | 0.00 | 0.00% | 3.86 | 3.95 | 215400 | 8395 | 1.97% |
| 2024-11-22 | 4.08 | 3.94 | -0.10 | -2.48% | 3.91 | 4.10 | 277238 | 11124 | 2.54% |
| 2024-11-21 | 4.04 | 4.04 | -0.02 | -0.49% | 4.01 | 4.08 | 188563 | 7606 | 1.73% |
| 2024-11-20 | 3.97 | 4.06 | 0.07 | 1.75% | 3.96 | 4.10 | 245297 | 9904 | 2.25% |
| 2024-11-19 | 4.00 | 3.99 | -0.03 | -0.75% | 3.88 | 4.01 | 282249 | 11148 | 2.59% |
| 2024-11-18 | 4.07 | 4.02 | -0.11 | -2.66% | 3.94 | 4.20 | 440618 | 17805 | 4.04% |
| 2024-11-15 | 4.03 | 4.13 | 0.07 | 1.72% | 4.01 | 4.38 | 613733 | 25912 | 5.63% |
| 2024-11-14 | 4.08 | 4.06 | -0.05 | -1.22% | 4.02 | 4.16 | 328018 | 13376 | 3.01% |
| 2024-11-13 | 4.13 | 4.11 | -0.02 | -0.48% | 4.05 | 4.18 | 366426 | 15052 | 3.36% |
| 2024-11-12 | 4.15 | 4.13 | -0.10 | -2.36% | 4.09 | 4.23 | 569243 | 23579 | 5.22% |
| 2024-11-11 | 4.37 | 4.23 | -0.14 | -3.20% | 4.13 | 4.45 | 840639 | 35567 | 7.71% |
| 2024-11-08 | 4.87 | 4.37 | -0.13 | -2.89% | 4.22 | 4.87 | 1646998 | 73546 | 15.10% |
| 2024-11-07 | 4.30 | 4.50 | 0.41 | 10.02% | 4.20 | 4.50 | 668867 | 29479 | 6.13% |
| 2024-11-06 | 3.72 | 4.09 | 0.37 | 9.95% | 3.68 | 4.09 | 1006438 | 40513 | 9.22% |
| 2024-11-05 | 3.64 | 3.72 | 0.07 | 1.92% | 3.63 | 3.73 | 299214 | 10991 | 2.74% |
| 2024-11-04 | 3.63 | 3.65 | 0.00 | 0.00% | 3.56 | 3.68 | 224723 | 8113 | 2.06% |
| 2024-11-01 | 3.74 | 3.65 | -0.13 | -3.44% | 3.60 | 3.81 | 321081 | 11860 | 2.94% |
| 2024-10-31 | 3.72 | 3.78 | 0.06 | 1.61% | 3.70 | 3.83 | 429365 | 16248 | 3.94% |
| 2024-10-30 | 3.54 | 3.72 | 0.18 | 5.08% | 3.52 | 3.77 | 572592 | 20972 | 5.25% |
| 2024-10-29 | 3.62 | 3.54 | -0.08 | -2.21% | 3.53 | 3.65 | 247097 | 8822 | 2.26% |
| 2024-10-28 | 3.50 | 3.62 | 0.13 | 3.72% | 3.49 | 3.63 | 358380 | 12789 | 3.28% |
| 2024-10-25 | 3.46 | 3.49 | 0.01 | 0.29% | 3.45 | 3.51 | 196717 | 6851 | 1.80% |
| 2024-10-24 | 3.48 | 3.48 | -0.04 | -1.14% | 3.45 | 3.51 | 164217 | 5698 | 1.51% |
| 2024-10-23 | 3.46 | 3.52 | 0.06 | 1.73% | 3.46 | 3.59 | 299704 | 10626 | 2.75% |
| 2024-10-22 | 3.46 | 3.46 | -0.02 | -0.57% | 3.44 | 3.51 | 187256 | 6490 | 1.72% |
| 2024-10-21 | 3.52 | 3.48 | -0.07 | -1.97% | 3.45 | 3.52 | 285934 | 9954 | 2.62% |
| 2024-10-18 | 3.51 | 3.55 | -0.05 | -1.39% | 3.43 | 3.58 | 432185 | 15136 | 3.96% |
| 2024-10-17 | 3.79 | 3.60 | -0.15 | -4.00% | 3.53 | 3.79 | 628606 | 22694 | 5.76% |
| 2024-10-16 | 3.43 | 3.75 | 0.27 | 7.76% | 3.43 | 3.77 | 825703 | 30145 | 7.57% |
| 2024-10-15 | 3.46 | 3.48 | -0.04 | -1.14% | 3.42 | 3.56 | 322298 | 11339 | 2.95% |
| 2024-10-14 | 3.45 | 3.52 | 0.13 | 3.83% | 3.41 | 3.62 | 410613 | 14392 | 3.76% |
| 2024-10-11 | 3.50 | 3.39 | -0.17 | -4.78% | 3.34 | 3.52 | 287278 | 9855 | 2.63% |
| 2024-10-10 | 3.36 | 3.56 | 0.20 | 5.95% | 3.30 | 3.68 | 540943 | 19061 | 4.96% |
| 2024-10-09 | 3.62 | 3.36 | -0.32 | -8.70% | 3.35 | 3.62 | 410374 | 14192 | 3.76% |
| 2024-10-08 | 3.82 | 3.68 | 0.21 | 6.05% | 3.46 | 3.82 | 616399 | 22507 | 5.65% |