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 | 5.90 | 5.81 | -0.09 | -1.53% | 5.77 | 5.90 | 107129 | 6218 | 1.18% |
| 2025-01-14 | 5.78 | 5.90 | 0.11 | 1.90% | 5.77 | 5.92 | 143603 | 8397 | 1.58% |
| 2025-01-13 | 5.74 | 5.79 | 0.00 | 0.00% | 5.66 | 5.84 | 104924 | 6044 | 1.15% |
| 2025-01-10 | 5.88 | 5.79 | -0.09 | -1.53% | 5.77 | 5.94 | 104264 | 6087 | 1.15% |
| 2025-01-09 | 5.95 | 5.88 | -0.11 | -1.84% | 5.85 | 6.01 | 113385 | 6724 | 1.25% |
| 2025-01-08 | 6.08 | 5.99 | -0.08 | -1.32% | 5.85 | 6.11 | 156578 | 9367 | 1.72% |
| 2025-01-07 | 6.14 | 6.07 | -0.11 | -1.78% | 5.97 | 6.18 | 166955 | 10122 | 1.83% |
| 2025-01-06 | 6.04 | 6.18 | 0.17 | 2.83% | 6.00 | 6.23 | 208215 | 12808 | 2.29% |
| 2025-01-03 | 6.08 | 6.01 | -0.06 | -0.99% | 5.98 | 6.21 | 152581 | 9308 | 1.68% |
| 2025-01-02 | 6.21 | 6.07 | -0.13 | -2.10% | 6.01 | 6.26 | 165969 | 10243 | 1.82% |
| 2024-12-31 | 6.41 | 6.20 | -0.24 | -3.73% | 6.17 | 6.49 | 195025 | 12295 | 2.14% |
| 2024-12-30 | 6.34 | 6.44 | 0.05 | 0.78% | 6.34 | 6.47 | 151488 | 9718 | 1.66% |
| 2024-12-27 | 6.25 | 6.39 | 0.13 | 2.08% | 6.22 | 6.43 | 115409 | 7336 | 1.27% |
| 2024-12-26 | 6.24 | 6.26 | -0.02 | -0.32% | 6.22 | 6.32 | 70060 | 4388 | 0.77% |
| 2024-12-25 | 6.38 | 6.28 | -0.10 | -1.57% | 6.22 | 6.44 | 115164 | 7236 | 1.27% |
| 2024-12-24 | 6.24 | 6.38 | 0.13 | 2.08% | 6.24 | 6.39 | 114764 | 7286 | 1.26% |
| 2024-12-23 | 6.37 | 6.25 | -0.12 | -1.88% | 6.23 | 6.40 | 151016 | 9493 | 1.66% |
| 2024-12-20 | 6.35 | 6.37 | 0.01 | 0.16% | 6.28 | 6.43 | 97413 | 6203 | 1.07% |
| 2024-12-19 | 6.28 | 6.36 | 0.03 | 0.47% | 6.21 | 6.36 | 109993 | 6908 | 1.21% |
| 2024-12-18 | 6.37 | 6.33 | -0.02 | -0.31% | 6.31 | 6.39 | 115221 | 7304 | 1.27% |
| 2024-12-17 | 6.41 | 6.35 | -0.09 | -1.40% | 6.32 | 6.46 | 135840 | 8663 | 1.49% |
| 2024-12-16 | 6.42 | 6.44 | 0.03 | 0.47% | 6.38 | 6.51 | 130121 | 8377 | 1.43% |
| 2024-12-13 | 6.55 | 6.41 | -0.17 | -2.58% | 6.40 | 6.57 | 141335 | 9147 | 1.55% |
| 2024-12-12 | 6.49 | 6.58 | 0.09 | 1.39% | 6.45 | 6.59 | 142358 | 9316 | 1.56% |
| 2024-12-11 | 6.47 | 6.49 | 0.01 | 0.15% | 6.45 | 6.55 | 123298 | 8022 | 1.35% |
| 2024-12-10 | 6.66 | 6.48 | -0.04 | -0.61% | 6.47 | 6.69 | 179596 | 11787 | 1.97% |
| 2024-12-09 | 6.55 | 6.52 | 0.06 | 0.93% | 6.46 | 6.63 | 217721 | 14243 | 2.39% |
| 2024-12-06 | 6.37 | 6.46 | 0.11 | 1.73% | 6.32 | 6.47 | 159743 | 10247 | 1.75% |
| 2024-12-05 | 6.36 | 6.35 | 0.00 | 0.00% | 6.30 | 6.38 | 104383 | 6616 | 1.15% |
| 2024-12-04 | 6.39 | 6.35 | -0.07 | -1.09% | 6.33 | 6.45 | 135858 | 8687 | 1.49% |
| 2024-12-03 | 6.45 | 6.42 | -0.02 | -0.31% | 6.35 | 6.47 | 134813 | 8639 | 1.48% |
| 2024-12-02 | 6.32 | 6.44 | 0.13 | 2.06% | 6.32 | 6.47 | 192074 | 12322 | 2.11% |
| 2024-11-29 | 6.23 | 6.31 | 0.07 | 1.12% | 6.20 | 6.34 | 142979 | 8995 | 1.57% |
| 2024-11-28 | 6.24 | 6.24 | -0.01 | -0.16% | 6.22 | 6.29 | 123228 | 7707 | 1.35% |
| 2024-11-27 | 6.17 | 6.25 | 0.06 | 0.97% | 6.05 | 6.26 | 168099 | 10353 | 1.85% |
| 2024-11-26 | 6.13 | 6.19 | 0.05 | 0.81% | 6.13 | 6.32 | 181330 | 11310 | 1.99% |
| 2024-11-25 | 6.08 | 6.14 | 0.05 | 0.82% | 6.03 | 6.15 | 124260 | 7582 | 1.37% |
| 2024-11-22 | 6.39 | 6.09 | -0.27 | -4.25% | 6.07 | 6.40 | 186706 | 11635 | 2.05% |
| 2024-11-21 | 6.40 | 6.36 | -0.02 | -0.31% | 6.30 | 6.41 | 121591 | 7718 | 1.34% |
| 2024-11-20 | 6.26 | 6.38 | 0.13 | 2.08% | 6.22 | 6.39 | 157879 | 10009 | 1.73% |
| 2024-11-19 | 6.18 | 6.25 | 0.10 | 1.63% | 6.15 | 6.28 | 162543 | 10102 | 1.79% |
| 2024-11-18 | 6.28 | 6.15 | -0.09 | -1.44% | 6.12 | 6.31 | 197474 | 12243 | 2.17% |
| 2024-11-15 | 6.33 | 6.24 | -0.12 | -1.89% | 6.23 | 6.41 | 158971 | 10058 | 1.75% |
| 2024-11-14 | 6.49 | 6.36 | -0.16 | -2.45% | 6.34 | 6.50 | 208707 | 13377 | 2.29% |
| 2024-11-13 | 6.60 | 6.52 | -0.10 | -1.51% | 6.44 | 6.67 | 218581 | 14280 | 2.40% |
| 2024-11-12 | 6.58 | 6.62 | 0.04 | 0.61% | 6.55 | 6.77 | 341353 | 22764 | 3.75% |
| 2024-11-11 | 6.45 | 6.58 | 0.06 | 0.92% | 6.42 | 6.59 | 230347 | 14986 | 2.53% |
| 2024-11-08 | 6.64 | 6.52 | -0.08 | -1.21% | 6.46 | 6.71 | 262556 | 17188 | 2.88% |
| 2024-11-07 | 6.30 | 6.60 | 0.26 | 4.10% | 6.28 | 6.60 | 388493 | 25374 | 4.27% |
| 2024-11-06 | 6.38 | 6.34 | -0.04 | -0.63% | 6.27 | 6.42 | 220054 | 13948 | 2.42% |
| 2024-11-05 | 6.29 | 6.38 | 0.08 | 1.27% | 6.24 | 6.39 | 231566 | 14675 | 2.54% |
| 2024-11-04 | 6.34 | 6.30 | 0.03 | 0.48% | 6.24 | 6.35 | 180587 | 11330 | 1.98% |
| 2024-11-01 | 6.35 | 6.27 | -0.08 | -1.26% | 6.24 | 6.42 | 266094 | 16823 | 2.92% |
| 2024-10-31 | 6.38 | 6.35 | -0.05 | -0.78% | 6.30 | 6.46 | 259854 | 16568 | 2.85% |
| 2024-10-30 | 6.31 | 6.40 | 0.08 | 1.27% | 6.28 | 6.44 | 268391 | 17046 | 2.95% |
| 2024-10-29 | 6.59 | 6.32 | -0.27 | -4.10% | 6.31 | 6.63 | 419642 | 26938 | 4.61% |
| 2024-10-28 | 6.48 | 6.59 | 0.13 | 2.01% | 6.41 | 6.60 | 381472 | 24938 | 4.19% |
| 2024-10-25 | 6.48 | 6.46 | -0.02 | -0.31% | 6.40 | 6.50 | 297454 | 19199 | 3.27% |
| 2024-10-24 | 6.40 | 6.48 | 0.04 | 0.62% | 6.36 | 6.54 | 349584 | 22641 | 3.84% |
| 2024-10-23 | 6.47 | 6.44 | -0.08 | -1.23% | 6.40 | 6.59 | 483461 | 31235 | 5.31% |
| 2024-10-22 | 6.39 | 6.52 | 0.07 | 1.09% | 6.28 | 6.57 | 749051 | 48168 | 8.23% |
| 2024-10-21 | 7.12 | 6.45 | -0.26 | -3.87% | 6.42 | 7.18 | 1423026 | 94396 | 15.63% |
| 2024-10-18 | 6.71 | 6.71 | 0.61 | 10.00% | 6.54 | 6.71 | 743020 | 49683 | 8.16% |
| 2024-10-17 | 6.18 | 6.10 | -0.02 | -0.33% | 6.09 | 6.22 | 164942 | 10125 | 1.81% |
| 2024-10-16 | 6.02 | 6.12 | 0.05 | 0.82% | 6.00 | 6.16 | 148612 | 9050 | 1.63% |
| 2024-10-15 | 6.12 | 6.07 | -0.08 | -1.30% | 6.05 | 6.26 | 186794 | 11502 | 2.05% |
| 2024-10-14 | 5.95 | 6.15 | 0.16 | 2.67% | 5.83 | 6.18 | 250153 | 15041 | 2.75% |
| 2024-10-11 | 6.21 | 5.99 | -0.21 | -3.39% | 5.92 | 6.25 | 222664 | 13503 | 2.45% |
| 2024-10-10 | 6.33 | 6.20 | 0.00 | 0.00% | 6.19 | 6.49 | 301428 | 19047 | 3.31% |
| 2024-10-09 | 6.66 | 6.20 | -0.47 | -7.05% | 6.20 | 6.66 | 524034 | 33725 | 5.76% |
| 2024-10-08 | 6.67 | 6.67 | 0.61 | 10.07% | 6.08 | 6.67 | 647484 | 41601 | 7.11% |