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 | 4.46 | 4.53 | 0.07 | 1.57% | 4.42 | 4.55 | 268452 | 12121 | 5.95% |
| 2025-01-13 | 4.20 | 4.46 | 0.06 | 1.36% | 4.11 | 4.50 | 434869 | 18719 | 9.64% |
| 2025-01-10 | 4.26 | 4.40 | 0.14 | 3.29% | 4.23 | 4.69 | 469162 | 21284 | 10.40% |
| 2025-01-09 | 4.22 | 4.26 | 0.04 | 0.95% | 4.18 | 4.28 | 55382 | 2350 | 1.23% |
| 2025-01-08 | 4.24 | 4.22 | -0.05 | -1.17% | 4.09 | 4.29 | 72995 | 3050 | 1.62% |
| 2025-01-07 | 4.18 | 4.27 | 0.12 | 2.89% | 4.14 | 4.27 | 65632 | 2762 | 1.46% |
| 2025-01-06 | 4.15 | 4.15 | 0.02 | 0.48% | 3.94 | 4.20 | 67089 | 2756 | 1.49% |
| 2025-01-03 | 4.31 | 4.13 | -0.17 | -3.95% | 4.11 | 4.31 | 83213 | 3504 | 1.85% |
| 2025-01-02 | 4.34 | 4.30 | -0.06 | -1.38% | 4.24 | 4.42 | 80820 | 3513 | 1.79% |
| 2024-12-31 | 4.45 | 4.36 | -0.08 | -1.80% | 4.33 | 4.49 | 78041 | 3432 | 1.73% |
| 2024-12-30 | 4.52 | 4.44 | -0.10 | -2.20% | 4.38 | 4.52 | 77793 | 3446 | 1.72% |
| 2024-12-27 | 4.52 | 4.54 | 0.08 | 1.79% | 4.44 | 4.58 | 73431 | 3334 | 1.63% |
| 2024-12-26 | 4.44 | 4.46 | 0.00 | 0.00% | 4.41 | 4.50 | 92488 | 4132 | 2.05% |
| 2024-12-25 | 4.48 | 4.46 | -0.05 | -1.11% | 4.31 | 4.51 | 100907 | 4439 | 2.24% |
| 2024-12-24 | 4.49 | 4.51 | 0.10 | 2.27% | 4.41 | 4.54 | 89644 | 4018 | 1.99% |
| 2024-12-23 | 4.72 | 4.41 | -0.32 | -6.77% | 4.38 | 4.76 | 151200 | 6817 | 3.35% |
| 2024-12-20 | 4.68 | 4.73 | 0.05 | 1.07% | 4.67 | 4.79 | 74884 | 3542 | 1.66% |
| 2024-12-19 | 4.66 | 4.68 | 0.00 | 0.00% | 4.57 | 4.70 | 82979 | 3849 | 1.84% |
| 2024-12-18 | 4.74 | 4.68 | -0.03 | -0.64% | 4.65 | 4.77 | 81686 | 3857 | 1.81% |
| 2024-12-17 | 4.99 | 4.71 | -0.22 | -4.46% | 4.69 | 4.99 | 135336 | 6473 | 3.00% |
| 2024-12-16 | 4.95 | 4.93 | 0.03 | 0.61% | 4.90 | 4.97 | 107110 | 5293 | 2.38% |
| 2024-12-13 | 5.01 | 4.90 | -0.11 | -2.20% | 4.88 | 5.01 | 89483 | 4418 | 1.98% |
| 2024-12-12 | 5.00 | 5.01 | 0.03 | 0.60% | 4.94 | 5.03 | 82820 | 4133 | 1.84% |
| 2024-12-11 | 4.91 | 4.98 | 0.04 | 0.81% | 4.91 | 5.01 | 83300 | 4141 | 1.85% |
| 2024-12-10 | 5.05 | 4.94 | -0.02 | -0.40% | 4.92 | 5.10 | 124660 | 6228 | 2.76% |
| 2024-12-09 | 4.92 | 4.96 | 0.04 | 0.81% | 4.88 | 5.03 | 123251 | 6108 | 2.73% |
| 2024-12-06 | 5.00 | 4.92 | 0.03 | 0.61% | 4.85 | 5.06 | 149503 | 7358 | 3.32% |
| 2024-12-05 | 4.77 | 4.89 | 0.11 | 2.30% | 4.77 | 4.89 | 92860 | 4497 | 2.06% |
| 2024-12-04 | 4.87 | 4.78 | -0.11 | -2.25% | 4.75 | 4.87 | 97904 | 4713 | 2.17% |
| 2024-12-03 | 4.83 | 4.89 | 0.05 | 1.03% | 4.83 | 4.94 | 139721 | 6824 | 3.10% |
| 2024-12-02 | 4.73 | 4.84 | 0.09 | 1.89% | 4.70 | 4.85 | 101309 | 4868 | 2.25% |
| 2024-11-29 | 4.66 | 4.75 | 0.09 | 1.93% | 4.64 | 4.76 | 115363 | 5437 | 2.56% |
| 2024-11-28 | 4.60 | 4.66 | 0.06 | 1.30% | 4.60 | 4.71 | 101540 | 4739 | 2.25% |
| 2024-11-27 | 4.71 | 4.60 | -0.10 | -2.13% | 4.50 | 4.71 | 141900 | 6486 | 3.15% |
| 2024-11-26 | 4.75 | 4.70 | -0.04 | -0.84% | 4.67 | 4.75 | 66265 | 3124 | 1.47% |
| 2024-11-25 | 4.63 | 4.74 | 0.12 | 2.60% | 4.60 | 4.75 | 89643 | 4196 | 1.99% |
| 2024-11-22 | 4.78 | 4.62 | -0.17 | -3.55% | 4.60 | 4.83 | 112621 | 5307 | 2.50% |
| 2024-11-21 | 4.70 | 4.79 | 0.11 | 2.35% | 4.67 | 4.79 | 112241 | 5312 | 2.49% |
| 2024-11-20 | 4.56 | 4.68 | 0.13 | 2.86% | 4.51 | 4.70 | 93341 | 4336 | 2.07% |
| 2024-11-19 | 4.43 | 4.55 | 0.12 | 2.71% | 4.43 | 4.55 | 82618 | 3707 | 1.83% |
| 2024-11-18 | 4.52 | 4.43 | -0.05 | -1.12% | 4.40 | 4.59 | 101980 | 4584 | 2.26% |
| 2024-11-15 | 4.58 | 4.48 | -0.10 | -2.18% | 4.47 | 4.64 | 98660 | 4507 | 2.19% |
| 2024-11-14 | 4.74 | 4.58 | -0.15 | -3.17% | 4.50 | 4.77 | 122668 | 5696 | 2.72% |
| 2024-11-13 | 4.78 | 4.73 | -0.07 | -1.46% | 4.63 | 4.80 | 152850 | 7184 | 3.39% |
| 2024-11-12 | 4.84 | 4.80 | -0.04 | -0.83% | 4.77 | 4.92 | 233793 | 11300 | 5.18% |
| 2024-11-11 | 4.78 | 4.84 | -0.05 | -1.02% | 4.68 | 4.85 | 419031 | 20060 | 9.29% |
| 2024-11-08 | 4.75 | 4.89 | 0.28 | 6.07% | 4.64 | 5.07 | 593154 | 29145 | 13.15% |
| 2024-11-07 | 4.49 | 4.61 | 0.16 | 3.60% | 4.46 | 4.61 | 177250 | 8034 | 3.93% |
| 2024-11-06 | 4.39 | 4.45 | 0.09 | 2.06% | 4.32 | 4.46 | 134159 | 5893 | 2.97% |
| 2024-11-05 | 4.36 | 4.36 | 0.02 | 0.46% | 4.32 | 4.38 | 96018 | 4180 | 2.13% |
| 2024-11-04 | 4.22 | 4.34 | 0.11 | 2.60% | 4.22 | 4.36 | 81065 | 3492 | 1.80% |
| 2024-11-01 | 4.34 | 4.23 | -0.14 | -3.20% | 4.22 | 4.41 | 120104 | 5155 | 2.66% |
| 2024-10-31 | 4.31 | 4.37 | 0.08 | 1.86% | 4.28 | 4.45 | 123497 | 5381 | 2.74% |
| 2024-10-30 | 4.28 | 4.29 | -0.01 | -0.23% | 4.24 | 4.36 | 101518 | 4355 | 2.25% |
| 2024-10-29 | 4.41 | 4.30 | -0.10 | -2.27% | 4.29 | 4.44 | 95959 | 4165 | 2.13% |
| 2024-10-28 | 4.32 | 4.40 | 0.09 | 2.09% | 4.31 | 4.40 | 102088 | 4461 | 2.26% |
| 2024-10-25 | 4.26 | 4.31 | 0.06 | 1.41% | 4.24 | 4.36 | 111846 | 4831 | 2.48% |
| 2024-10-24 | 4.22 | 4.25 | 0.03 | 0.71% | 4.18 | 4.25 | 66543 | 2809 | 1.48% |
| 2024-10-23 | 4.21 | 4.22 | 0.01 | 0.24% | 4.17 | 4.24 | 83079 | 3498 | 1.84% |
| 2024-10-22 | 4.12 | 4.21 | 0.10 | 2.43% | 4.10 | 4.21 | 89240 | 3726 | 1.98% |
| 2024-10-21 | 4.09 | 4.11 | 0.02 | 0.49% | 4.08 | 4.18 | 106592 | 4402 | 2.36% |
| 2024-10-18 | 4.03 | 4.09 | 0.05 | 1.24% | 4.00 | 4.14 | 95405 | 3896 | 2.12% |
| 2024-10-17 | 4.13 | 4.04 | -0.04 | -0.98% | 4.02 | 4.19 | 107255 | 4406 | 2.38% |
| 2024-10-16 | 4.00 | 4.08 | 0.13 | 3.29% | 3.96 | 4.18 | 146841 | 5977 | 3.26% |
| 2024-10-15 | 4.01 | 3.95 | -0.09 | -2.23% | 3.95 | 4.06 | 81868 | 3276 | 1.82% |
| 2024-10-14 | 4.03 | 4.04 | 0.05 | 1.25% | 3.94 | 4.07 | 89168 | 3580 | 1.98% |
| 2024-10-11 | 4.13 | 3.99 | -0.15 | -3.62% | 3.96 | 4.14 | 93699 | 3785 | 2.08% |
| 2024-10-10 | 4.11 | 4.14 | 0.02 | 0.49% | 4.03 | 4.21 | 121632 | 5041 | 2.70% |
| 2024-10-09 | 4.28 | 4.12 | -0.29 | -6.58% | 4.11 | 4.39 | 187980 | 7967 | 4.17% |
| 2024-10-08 | 4.64 | 4.41 | 0.18 | 4.26% | 4.19 | 4.64 | 257594 | 11340 | 5.71% |