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 | 5.03 | 5.06 | 0.03 | 0.60% | 4.98 | 5.13 | 140297 | 7081 | 6.28% |
| 2025-01-14 | 4.72 | 5.03 | 0.31 | 6.57% | 4.72 | 5.04 | 149541 | 7361 | 6.69% |
| 2025-01-13 | 4.55 | 4.72 | 0.13 | 2.83% | 4.36 | 4.75 | 172140 | 7923 | 7.70% |
| 2025-01-10 | 4.80 | 4.59 | -0.36 | -7.27% | 4.59 | 4.94 | 235805 | 11173 | 10.55% |
| 2025-01-09 | 4.99 | 4.95 | -0.06 | -1.20% | 4.95 | 5.39 | 316757 | 16014 | 14.17% |
| 2025-01-08 | 4.85 | 5.01 | 0.15 | 3.09% | 4.73 | 5.25 | 370160 | 18345 | 16.56% |
| 2025-01-07 | 4.48 | 4.86 | 0.38 | 8.48% | 4.47 | 4.88 | 203804 | 9578 | 9.12% |
| 2025-01-06 | 4.50 | 4.48 | -0.05 | -1.10% | 4.21 | 4.59 | 129121 | 5746 | 5.78% |
| 2025-01-03 | 4.90 | 4.53 | -0.37 | -7.55% | 4.50 | 4.97 | 157091 | 7331 | 7.03% |
| 2025-01-02 | 4.90 | 4.90 | -0.02 | -0.41% | 4.71 | 5.13 | 140732 | 7018 | 6.30% |
| 2024-12-31 | 5.07 | 4.92 | -0.11 | -2.19% | 4.91 | 5.12 | 112549 | 5641 | 5.04% |
| 2024-12-30 | 5.18 | 5.03 | -0.19 | -3.64% | 4.89 | 5.19 | 129802 | 6501 | 5.81% |
| 2024-12-27 | 5.12 | 5.22 | 0.15 | 2.96% | 5.08 | 5.29 | 130505 | 6822 | 5.84% |
| 2024-12-26 | 5.05 | 5.07 | 0.05 | 1.00% | 5.02 | 5.19 | 139835 | 7152 | 6.26% |
| 2024-12-25 | 5.19 | 5.02 | -0.21 | -4.02% | 4.86 | 5.24 | 202653 | 10145 | 9.07% |
| 2024-12-24 | 5.38 | 5.23 | -0.13 | -2.43% | 5.01 | 5.38 | 252585 | 13074 | 11.30% |
| 2024-12-23 | 5.89 | 5.36 | -0.59 | -9.92% | 5.36 | 5.92 | 206985 | 11494 | 9.26% |
| 2024-12-20 | 5.97 | 5.95 | -0.12 | -1.98% | 5.87 | 6.18 | 233345 | 13959 | 10.44% |
| 2024-12-19 | 5.73 | 6.07 | 0.29 | 5.02% | 5.56 | 6.07 | 197422 | 11448 | 8.83% |
| 2024-12-18 | 5.94 | 5.78 | -0.09 | -1.53% | 5.58 | 5.97 | 146196 | 8435 | 6.54% |
| 2024-12-17 | 6.42 | 5.87 | -0.56 | -8.71% | 5.85 | 6.47 | 225535 | 13604 | 10.09% |
| 2024-12-16 | 6.54 | 6.43 | -0.07 | -1.08% | 6.37 | 6.61 | 197482 | 12754 | 8.84% |
| 2024-12-13 | 6.51 | 6.50 | -0.01 | -0.15% | 6.46 | 6.75 | 260354 | 17124 | 11.65% |
| 2024-12-12 | 6.23 | 6.51 | 0.22 | 3.50% | 6.16 | 6.74 | 344703 | 22181 | 15.42% |
| 2024-12-11 | 6.02 | 6.29 | 0.31 | 5.18% | 5.98 | 6.30 | 246350 | 15179 | 11.02% |
| 2024-12-10 | 6.19 | 5.98 | -0.09 | -1.48% | 5.97 | 6.22 | 127303 | 7699 | 5.70% |
| 2024-12-09 | 6.00 | 6.07 | 0.08 | 1.34% | 5.91 | 6.09 | 126972 | 7643 | 5.68% |
| 2024-12-06 | 5.96 | 5.99 | 0.03 | 0.50% | 5.89 | 6.07 | 113401 | 6771 | 5.07% |
| 2024-12-05 | 5.71 | 5.96 | 0.25 | 4.38% | 5.70 | 6.00 | 134350 | 7888 | 6.01% |
| 2024-12-04 | 5.92 | 5.71 | -0.20 | -3.38% | 5.68 | 5.92 | 139829 | 8075 | 6.26% |
| 2024-12-03 | 5.93 | 5.91 | -0.02 | -0.34% | 5.85 | 5.95 | 112693 | 6650 | 5.04% |
| 2024-12-02 | 5.85 | 5.93 | 0.14 | 2.42% | 5.85 | 6.04 | 174989 | 10373 | 7.83% |
| 2024-11-29 | 5.70 | 5.79 | 0.05 | 0.87% | 5.66 | 5.81 | 141140 | 8119 | 6.31% |
| 2024-11-28 | 5.70 | 5.74 | 0.08 | 1.41% | 5.65 | 5.84 | 192792 | 11082 | 8.63% |
| 2024-11-27 | 5.58 | 5.66 | 0.05 | 0.89% | 5.40 | 5.67 | 154408 | 8621 | 6.91% |
| 2024-11-26 | 5.60 | 5.61 | 0.06 | 1.08% | 5.55 | 5.74 | 174459 | 9812 | 7.81% |
| 2024-11-25 | 5.40 | 5.55 | 0.20 | 3.74% | 5.40 | 5.57 | 144023 | 7919 | 6.44% |
| 2024-11-22 | 5.56 | 5.35 | -0.22 | -3.95% | 5.31 | 5.58 | 130970 | 7153 | 5.86% |
| 2024-11-21 | 5.49 | 5.57 | 0.10 | 1.83% | 5.45 | 5.62 | 162782 | 9006 | 7.28% |
| 2024-11-20 | 5.18 | 5.47 | 0.29 | 5.60% | 5.18 | 5.55 | 218134 | 11806 | 9.76% |
| 2024-11-19 | 5.08 | 5.18 | 0.13 | 2.57% | 5.01 | 5.18 | 147581 | 7549 | 6.60% |
| 2024-11-18 | 5.36 | 5.05 | -0.31 | -5.78% | 5.02 | 5.39 | 185348 | 9546 | 8.29% |
| 2024-11-15 | 5.35 | 5.36 | -0.06 | -1.11% | 5.33 | 5.54 | 202853 | 11030 | 9.08% |
| 2024-11-14 | 5.66 | 5.42 | -0.26 | -4.58% | 5.40 | 5.76 | 320260 | 17787 | 14.33% |
| 2024-11-13 | 5.44 | 5.68 | 0.23 | 4.22% | 5.44 | 6.00 | 503857 | 28804 | 22.54% |
| 2024-11-12 | 5.43 | 5.45 | 0.03 | 0.55% | 5.37 | 5.53 | 170644 | 9309 | 7.63% |
| 2024-11-11 | 5.33 | 5.42 | 0.08 | 1.50% | 5.31 | 5.42 | 115715 | 6218 | 5.18% |
| 2024-11-08 | 5.46 | 5.34 | -0.05 | -0.93% | 5.31 | 5.49 | 141539 | 7596 | 6.33% |
| 2024-11-07 | 5.28 | 5.39 | 0.13 | 2.47% | 5.22 | 5.40 | 139297 | 7451 | 6.23% |
| 2024-11-06 | 5.23 | 5.26 | 0.03 | 0.57% | 5.18 | 5.31 | 124452 | 6533 | 5.57% |
| 2024-11-05 | 5.19 | 5.23 | 0.07 | 1.36% | 5.12 | 5.25 | 129976 | 6776 | 5.81% |
| 2024-11-04 | 5.08 | 5.16 | 0.12 | 2.38% | 5.00 | 5.19 | 126434 | 6480 | 5.66% |
| 2024-11-01 | 5.38 | 5.04 | -0.34 | -6.32% | 5.02 | 5.40 | 194982 | 10022 | 8.72% |
| 2024-10-31 | 5.25 | 5.38 | 0.10 | 1.89% | 5.25 | 5.42 | 158665 | 8527 | 7.10% |
| 2024-10-30 | 5.18 | 5.28 | 0.09 | 1.73% | 5.13 | 5.32 | 163190 | 8579 | 7.30% |
| 2024-10-29 | 5.50 | 5.19 | -0.24 | -4.42% | 5.16 | 5.52 | 219757 | 11623 | 9.83% |
| 2024-10-28 | 5.30 | 5.43 | 0.12 | 2.26% | 5.27 | 5.46 | 215228 | 11597 | 9.63% |
| 2024-10-25 | 5.12 | 5.31 | 0.17 | 3.31% | 5.09 | 5.35 | 198526 | 10392 | 8.88% |
| 2024-10-24 | 4.99 | 5.14 | 0.14 | 2.80% | 4.95 | 5.20 | 181760 | 9288 | 8.13% |
| 2024-10-23 | 5.00 | 5.00 | 0.01 | 0.20% | 4.98 | 5.05 | 120645 | 6049 | 5.40% |
| 2024-10-22 | 4.93 | 4.99 | 0.04 | 0.81% | 4.90 | 5.03 | 140009 | 6980 | 6.26% |
| 2024-10-21 | 4.93 | 4.95 | 0.02 | 0.41% | 4.90 | 4.98 | 176252 | 8691 | 7.89% |
| 2024-10-18 | 4.80 | 4.93 | 0.15 | 3.14% | 4.76 | 4.98 | 134296 | 6551 | 6.01% |
| 2024-10-17 | 4.84 | 4.78 | -0.05 | -1.04% | 4.78 | 4.92 | 90916 | 4404 | 4.07% |
| 2024-10-16 | 4.65 | 4.83 | 0.09 | 1.90% | 4.64 | 4.84 | 101963 | 4876 | 4.56% |
| 2024-10-15 | 4.78 | 4.74 | -0.04 | -0.84% | 4.71 | 4.82 | 111697 | 5342 | 5.00% |
| 2024-10-14 | 4.70 | 4.78 | 0.08 | 1.70% | 4.63 | 4.78 | 116658 | 5509 | 5.22% |
| 2024-10-11 | 4.77 | 4.70 | -0.08 | -1.67% | 4.58 | 4.92 | 176457 | 8363 | 7.89% |
| 2024-10-10 | 4.80 | 4.78 | -0.01 | -0.21% | 4.70 | 4.98 | 153863 | 7418 | 6.88% |
| 2024-10-09 | 5.14 | 4.79 | -0.53 | -9.96% | 4.79 | 5.15 | 228892 | 11347 | 10.24% |
| 2024-10-08 | 5.56 | 5.32 | 0.27 | 5.35% | 4.98 | 5.56 | 357819 | 18895 | 16.01% |