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 | 2.83 | 3.03 | 0.21 | 7.45% | 2.83 | 3.03 | 375172 | 11053 | 3.67% |
| 2025-01-13 | 2.81 | 2.82 | -0.08 | -2.76% | 2.76 | 2.88 | 278654 | 7861 | 2.72% |
| 2025-01-10 | 3.05 | 2.90 | -0.14 | -4.61% | 2.89 | 3.11 | 386638 | 11676 | 3.78% |
| 2025-01-09 | 3.03 | 3.04 | -0.02 | -0.65% | 2.99 | 3.08 | 227336 | 6913 | 2.22% |
| 2025-01-08 | 3.14 | 3.06 | -0.06 | -1.92% | 2.94 | 3.15 | 363615 | 11073 | 3.56% |
| 2025-01-07 | 3.07 | 3.12 | 0.09 | 2.97% | 3.03 | 3.18 | 373663 | 11543 | 3.65% |
| 2025-01-06 | 3.13 | 3.03 | -0.11 | -3.50% | 2.98 | 3.16 | 405914 | 12376 | 3.97% |
| 2025-01-03 | 3.43 | 3.14 | -0.25 | -7.37% | 3.09 | 3.45 | 685357 | 21839 | 6.70% |
| 2025-01-02 | 3.50 | 3.39 | -0.15 | -4.24% | 3.35 | 3.59 | 670602 | 23262 | 6.56% |
| 2024-12-31 | 3.62 | 3.54 | -0.12 | -3.28% | 3.51 | 3.76 | 733379 | 26502 | 7.17% |
| 2024-12-30 | 3.48 | 3.66 | 0.16 | 4.57% | 3.42 | 3.75 | 1180026 | 42719 | 11.54% |
| 2024-12-27 | 3.22 | 3.50 | 0.32 | 10.06% | 3.16 | 3.50 | 549151 | 18745 | 5.37% |
| 2024-12-26 | 3.17 | 3.18 | 0.04 | 1.27% | 3.13 | 3.27 | 368861 | 11775 | 3.61% |
| 2024-12-25 | 3.25 | 3.14 | -0.15 | -4.56% | 3.02 | 3.28 | 567736 | 17678 | 5.55% |
| 2024-12-24 | 3.33 | 3.29 | -0.06 | -1.79% | 3.21 | 3.38 | 522120 | 17061 | 5.11% |
| 2024-12-23 | 3.60 | 3.35 | -0.33 | -8.97% | 3.33 | 3.66 | 840341 | 29000 | 8.22% |
| 2024-12-20 | 3.67 | 3.68 | 0.01 | 0.27% | 3.66 | 3.85 | 758846 | 28291 | 7.42% |
| 2024-12-19 | 3.60 | 3.67 | 0.03 | 0.82% | 3.48 | 3.77 | 936687 | 33899 | 9.16% |
| 2024-12-18 | 3.83 | 3.64 | -0.14 | -3.70% | 3.62 | 3.91 | 1034407 | 38356 | 10.12% |
| 2024-12-17 | 4.05 | 3.78 | -0.35 | -8.47% | 3.74 | 4.09 | 1364923 | 53173 | 13.35% |
| 2024-12-16 | 3.89 | 4.13 | 0.09 | 2.23% | 3.79 | 4.28 | 1831536 | 74440 | 17.91% |
| 2024-12-13 | 3.84 | 4.04 | 0.22 | 5.76% | 3.83 | 4.20 | 2060354 | 84499 | 20.15% |
| 2024-12-12 | 3.68 | 3.82 | 0.12 | 3.24% | 3.58 | 4.03 | 1590119 | 60369 | 15.55% |
| 2024-12-11 | 3.31 | 3.70 | 0.34 | 10.12% | 3.31 | 3.70 | 1001647 | 35357 | 9.79% |
| 2024-12-10 | 3.51 | 3.36 | -0.05 | -1.47% | 3.35 | 3.55 | 860657 | 29445 | 8.42% |
| 2024-12-09 | 3.33 | 3.41 | 0.05 | 1.49% | 3.33 | 3.57 | 1014319 | 34960 | 9.92% |
| 2024-12-06 | 3.35 | 3.36 | 0.00 | 0.00% | 3.27 | 3.44 | 1018535 | 34134 | 9.96% |
| 2024-12-05 | 3.21 | 3.36 | 0.02 | 0.60% | 3.14 | 3.42 | 1288799 | 42913 | 12.60% |
| 2024-12-04 | 3.51 | 3.34 | -0.19 | -5.38% | 3.28 | 3.56 | 1972802 | 67262 | 19.29% |
| 2024-12-03 | 3.53 | 3.53 | 0.32 | 9.97% | 3.53 | 3.53 | 478872 | 16904 | 4.68% |
| 2024-12-02 | 3.15 | 3.21 | 0.29 | 9.93% | 3.15 | 3.21 | 329784 | 10561 | 3.22% |
| 2024-11-29 | 3.01 | 2.92 | -0.09 | -2.99% | 2.89 | 3.01 | 661095 | 19372 | 6.46% |
| 2024-11-28 | 2.98 | 3.01 | 0.00 | 0.00% | 2.97 | 3.12 | 972434 | 29747 | 9.51% |
| 2024-11-27 | 2.95 | 3.01 | 0.04 | 1.35% | 2.76 | 3.08 | 874352 | 25350 | 8.55% |
| 2024-11-26 | 2.77 | 2.97 | 0.20 | 7.22% | 2.74 | 3.04 | 1043909 | 30347 | 10.21% |
| 2024-11-25 | 2.72 | 2.77 | 0.04 | 1.47% | 2.68 | 2.86 | 529648 | 14690 | 5.18% |
| 2024-11-22 | 2.77 | 2.73 | -0.05 | -1.80% | 2.71 | 2.93 | 691978 | 19601 | 6.77% |
| 2024-11-21 | 2.69 | 2.78 | 0.08 | 2.96% | 2.69 | 2.82 | 506927 | 13951 | 4.96% |
| 2024-11-20 | 2.65 | 2.70 | 0.08 | 3.05% | 2.61 | 2.71 | 476660 | 12729 | 4.66% |
| 2024-11-19 | 2.63 | 2.62 | 0.00 | 0.00% | 2.49 | 2.64 | 548496 | 14045 | 5.36% |
| 2024-11-18 | 2.72 | 2.62 | -0.08 | -2.96% | 2.59 | 2.75 | 516086 | 13671 | 5.05% |
| 2024-11-15 | 2.80 | 2.70 | -0.11 | -3.91% | 2.70 | 2.84 | 559780 | 15508 | 5.47% |
| 2024-11-14 | 2.86 | 2.81 | -0.06 | -2.09% | 2.80 | 2.90 | 447628 | 12726 | 4.38% |
| 2024-11-13 | 2.91 | 2.87 | -0.09 | -3.04% | 2.77 | 2.96 | 820228 | 23418 | 8.02% |
| 2024-11-12 | 2.96 | 2.96 | 0.00 | 0.00% | 2.89 | 3.09 | 786927 | 23443 | 7.70% |
| 2024-11-11 | 3.01 | 2.96 | -0.10 | -3.27% | 2.92 | 3.11 | 876479 | 25916 | 8.57% |
| 2024-11-08 | 3.20 | 3.06 | -0.14 | -4.38% | 3.02 | 3.34 | 1670112 | 52742 | 16.33% |
| 2024-11-07 | 3.07 | 3.20 | 0.05 | 1.59% | 3.03 | 3.36 | 1655844 | 52808 | 16.19% |
| 2024-11-06 | 3.39 | 3.15 | 0.07 | 2.27% | 3.07 | 3.39 | 2474044 | 80400 | 24.19% |
| 2024-11-05 | 2.75 | 3.08 | 0.28 | 10.00% | 2.73 | 3.08 | 855412 | 25755 | 8.36% |
| 2024-11-04 | 2.76 | 2.80 | 0.01 | 0.36% | 2.75 | 3.00 | 1062301 | 30044 | 10.39% |
| 2024-11-01 | 2.97 | 2.79 | -0.03 | -1.06% | 2.56 | 3.05 | 1941142 | 54667 | 18.98% |
| 2024-10-31 | 2.69 | 2.82 | 0.26 | 10.16% | 2.56 | 2.82 | 1386440 | 38446 | 13.56% |
| 2024-10-30 | 2.34 | 2.56 | 0.23 | 9.87% | 2.30 | 2.56 | 1203447 | 29950 | 11.77% |
| 2024-10-29 | 2.46 | 2.33 | -0.08 | -3.32% | 2.33 | 2.61 | 1024010 | 25167 | 10.01% |
| 2024-10-28 | 2.28 | 2.41 | 0.13 | 5.70% | 2.26 | 2.44 | 841169 | 20049 | 8.23% |
| 2024-10-25 | 2.22 | 2.28 | 0.04 | 1.79% | 2.21 | 2.31 | 536945 | 12191 | 5.25% |
| 2024-10-24 | 2.21 | 2.24 | 0.01 | 0.45% | 2.16 | 2.27 | 493899 | 10956 | 4.83% |
| 2024-10-23 | 2.18 | 2.23 | 0.04 | 1.83% | 2.16 | 2.25 | 503383 | 11116 | 4.92% |
| 2024-10-22 | 2.14 | 2.19 | 0.06 | 2.82% | 2.14 | 2.27 | 472656 | 10386 | 4.62% |
| 2024-10-21 | 2.18 | 2.13 | -0.04 | -1.84% | 2.12 | 2.20 | 431822 | 9274 | 4.22% |
| 2024-10-18 | 2.13 | 2.17 | 0.00 | 0.00% | 2.08 | 2.20 | 541537 | 11594 | 5.30% |
| 2024-10-17 | 2.28 | 2.17 | -0.14 | -6.06% | 2.16 | 2.30 | 647944 | 14394 | 6.34% |
| 2024-10-16 | 2.27 | 2.31 | 0.06 | 2.67% | 2.25 | 2.36 | 645920 | 14885 | 6.32% |
| 2024-10-15 | 2.28 | 2.25 | -0.13 | -5.46% | 2.25 | 2.34 | 733877 | 16821 | 7.18% |
| 2024-10-14 | 2.37 | 2.38 | 0.12 | 5.31% | 2.27 | 2.47 | 1164967 | 27481 | 11.39% |
| 2024-10-11 | 2.10 | 2.26 | 0.21 | 10.24% | 2.06 | 2.26 | 672698 | 14947 | 6.58% |
| 2024-10-10 | 2.02 | 2.05 | -0.01 | -0.49% | 1.98 | 2.12 | 374996 | 7692 | 3.67% |
| 2024-10-09 | 2.27 | 2.06 | -0.23 | -10.04% | 2.06 | 2.27 | 684047 | 14509 | 6.69% |
| 2024-10-08 | 2.50 | 2.29 | -0.02 | -0.87% | 2.19 | 2.54 | 1439661 | 34201 | 14.08% |