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 | 3.24 | 3.50 | 0.32 | 10.06% | 3.22 | 3.50 | 3161810 | 107215 | 19.75% |
| 2025-01-13 | 3.18 | 3.18 | -0.16 | -4.79% | 3.05 | 3.26 | 2518754 | 79694 | 15.73% |
| 2025-01-10 | 3.43 | 3.34 | -0.09 | -2.62% | 3.31 | 3.60 | 3812208 | 132923 | 23.81% |
| 2025-01-09 | 3.43 | 3.43 | -0.12 | -3.38% | 3.35 | 3.59 | 4097031 | 141379 | 25.59% |
| 2025-01-08 | 3.20 | 3.55 | 0.32 | 9.91% | 3.20 | 3.55 | 5141112 | 174892 | 32.12% |
| 2025-01-07 | 2.94 | 3.23 | 0.29 | 9.86% | 2.93 | 3.23 | 4583010 | 144330 | 28.63% |
| 2025-01-06 | 3.02 | 2.94 | -0.14 | -4.55% | 2.91 | 3.16 | 2762902 | 82951 | 17.26% |
| 2025-01-03 | 3.40 | 3.08 | -0.29 | -8.61% | 3.06 | 3.40 | 3244856 | 102317 | 20.27% |
| 2025-01-02 | 3.17 | 3.37 | 0.14 | 4.33% | 3.11 | 3.53 | 4421009 | 147879 | 30.16% |
| 2024-12-31 | 3.50 | 3.23 | -0.29 | -8.24% | 3.22 | 3.69 | 3989009 | 135753 | 27.22% |
| 2024-12-30 | 3.82 | 3.52 | -0.36 | -9.28% | 3.50 | 3.86 | 4286314 | 154099 | 29.24% |
| 2024-12-27 | 3.73 | 3.88 | 0.07 | 1.84% | 3.61 | 4.01 | 4768838 | 183645 | 32.54% |
| 2024-12-26 | 3.74 | 3.81 | -0.32 | -7.75% | 3.72 | 4.07 | 6315960 | 240845 | 43.09% |
| 2024-12-25 | 4.13 | 4.13 | -0.46 | -10.02% | 4.13 | 4.43 | 6044918 | 253194 | 41.24% |
| 2024-12-24 | 4.59 | 4.59 | -0.51 | -10.00% | 4.59 | 4.72 | 1062600 | 48838 | 7.25% |
| 2024-12-23 | 5.10 | 5.10 | -0.57 | -10.05% | 5.10 | 5.45 | 3152562 | 163503 | 21.51% |
| 2024-12-20 | 5.43 | 5.67 | 0.52 | 10.10% | 5.36 | 5.67 | 3269028 | 183071 | 22.30% |
| 2024-12-19 | 4.51 | 5.15 | 0.47 | 10.04% | 4.41 | 5.15 | 6952724 | 346776 | 47.44% |
| 2024-12-18 | 4.60 | 4.68 | -0.07 | -1.47% | 4.45 | 5.20 | 5647304 | 274071 | 38.53% |
| 2024-12-17 | 4.51 | 4.75 | 0.23 | 5.09% | 4.15 | 4.91 | 6238048 | 284925 | 42.56% |
| 2024-12-16 | 4.95 | 4.52 | -0.01 | -0.22% | 4.52 | 4.98 | 3324961 | 161787 | 22.69% |
| 2024-12-13 | 4.08 | 4.53 | 0.41 | 9.95% | 4.05 | 4.53 | 3888486 | 170609 | 26.53% |
| 2024-12-12 | 4.20 | 4.12 | -0.17 | -3.96% | 4.06 | 4.25 | 3672530 | 151366 | 25.06% |
| 2024-12-11 | 3.98 | 4.29 | 0.22 | 5.41% | 3.80 | 4.46 | 5564174 | 229880 | 37.96% |
| 2024-12-10 | 3.90 | 4.07 | -0.02 | -0.49% | 3.90 | 4.36 | 5528713 | 225488 | 37.72% |
| 2024-12-09 | 4.09 | 4.09 | -0.45 | -9.91% | 4.09 | 4.23 | 1385492 | 56844 | 9.45% |
| 2024-12-06 | 4.86 | 4.54 | -0.20 | -4.22% | 4.44 | 5.20 | 7584230 | 372571 | 51.74% |
| 2024-12-05 | 4.42 | 4.74 | 0.43 | 9.98% | 4.01 | 4.74 | 7642585 | 337946 | 52.14% |
| 2024-12-04 | 4.00 | 4.31 | 0.39 | 9.95% | 3.99 | 4.31 | 3961465 | 167808 | 27.03% |
| 2024-12-03 | 3.70 | 3.92 | 0.36 | 10.11% | 3.50 | 3.92 | 6071154 | 226752 | 41.42% |
| 2024-12-02 | 3.20 | 3.56 | 0.32 | 9.88% | 3.20 | 3.56 | 3741826 | 131139 | 25.53% |
| 2024-11-29 | 3.10 | 3.24 | 0.07 | 2.21% | 3.09 | 3.40 | 3406162 | 111126 | 23.24% |
| 2024-11-28 | 3.27 | 3.17 | -0.09 | -2.76% | 3.16 | 3.41 | 4045849 | 132247 | 27.60% |
| 2024-11-27 | 2.96 | 3.26 | 0.30 | 10.14% | 2.86 | 3.26 | 3954550 | 125083 | 26.98% |
| 2024-11-26 | 3.03 | 2.96 | -0.07 | -2.31% | 2.94 | 3.10 | 1567713 | 47008 | 10.70% |
| 2024-11-25 | 3.05 | 3.03 | -0.10 | -3.19% | 2.91 | 3.20 | 2441730 | 73559 | 16.66% |
| 2024-11-22 | 3.23 | 3.13 | -0.20 | -6.01% | 3.12 | 3.46 | 2968292 | 96865 | 20.25% |
| 2024-11-21 | 3.44 | 3.33 | -0.22 | -6.20% | 3.24 | 3.51 | 3859378 | 130559 | 26.33% |
| 2024-11-20 | 3.39 | 3.55 | 0.14 | 4.11% | 3.30 | 3.67 | 4243872 | 149649 | 28.95% |
| 2024-11-19 | 3.45 | 3.41 | -0.10 | -2.85% | 3.16 | 3.78 | 5373485 | 184216 | 36.66% |
| 2024-11-18 | 3.32 | 3.51 | 0.32 | 10.03% | 3.21 | 3.51 | 5558896 | 189644 | 37.93% |
| 2024-11-15 | 2.85 | 3.19 | 0.29 | 10.00% | 2.85 | 3.19 | 2985441 | 92600 | 20.37% |
| 2024-11-14 | 3.02 | 2.90 | -0.14 | -4.61% | 2.89 | 3.04 | 1342058 | 39671 | 9.16% |
| 2024-11-13 | 3.06 | 3.04 | -0.10 | -3.18% | 3.01 | 3.14 | 1347816 | 41130 | 9.20% |
| 2024-11-12 | 3.05 | 3.14 | 0.01 | 0.32% | 3.00 | 3.20 | 2118455 | 66089 | 14.45% |
| 2024-11-11 | 3.20 | 3.13 | -0.20 | -6.01% | 3.06 | 3.30 | 2584386 | 81442 | 17.63% |
| 2024-11-08 | 3.56 | 3.33 | 0.02 | 0.60% | 3.30 | 3.60 | 4989505 | 171923 | 34.04% |
| 2024-11-07 | 2.95 | 3.31 | 0.30 | 9.97% | 2.75 | 3.31 | 4315206 | 132629 | 29.44% |
| 2024-11-06 | 3.16 | 3.01 | -0.14 | -4.44% | 3.00 | 3.16 | 2918926 | 88977 | 19.91% |
| 2024-11-05 | 2.90 | 3.15 | 0.00 | 0.00% | 2.90 | 3.31 | 4099142 | 126415 | 27.97% |
| 2024-11-04 | 3.15 | 3.15 | -0.35 | -10.00% | 3.15 | 3.45 | 2707924 | 86266 | 18.48% |
| 2024-11-01 | 4.07 | 3.50 | -0.20 | -5.41% | 3.33 | 4.07 | 7172443 | 264756 | 48.93% |
| 2024-10-31 | 3.66 | 3.70 | 0.34 | 10.12% | 3.51 | 3.70 | 1235267 | 45110 | 8.43% |
| 2024-10-30 | 3.35 | 3.36 | 0.31 | 10.16% | 3.05 | 3.36 | 4443898 | 143742 | 30.32% |
| 2024-10-29 | 3.05 | 3.05 | 0.28 | 10.11% | 2.87 | 3.05 | 1629699 | 49309 | 11.12% |
| 2024-10-28 | 2.60 | 2.77 | 0.25 | 9.92% | 2.35 | 2.77 | 3209281 | 85683 | 21.90% |
| 2024-10-25 | 2.35 | 2.52 | 0.23 | 10.04% | 2.30 | 2.52 | 5113144 | 123643 | 34.89% |
| 2024-10-24 | 2.03 | 2.29 | 0.21 | 10.10% | 1.98 | 2.29 | 3166152 | 69805 | 21.60% |
| 2024-10-23 | 2.20 | 2.08 | 0.08 | 4.00% | 2.03 | 2.20 | 4204917 | 88054 | 28.69% |
| 2024-10-22 | 1.82 | 2.00 | 0.18 | 9.89% | 1.79 | 2.00 | 2401470 | 46739 | 16.38% |
| 2024-10-21 | 1.85 | 1.82 | -0.02 | -1.09% | 1.78 | 1.88 | 1921145 | 34851 | 13.11% |
| 2024-10-18 | 1.83 | 1.84 | 0.01 | 0.55% | 1.75 | 1.86 | 2194614 | 39735 | 14.97% |
| 2024-10-17 | 1.88 | 1.83 | -0.07 | -3.68% | 1.81 | 1.90 | 2272583 | 42110 | 15.51% |
| 2024-10-16 | 1.86 | 1.90 | -0.04 | -2.06% | 1.86 | 1.96 | 1894804 | 36191 | 12.93% |
| 2024-10-15 | 2.01 | 1.94 | -0.08 | -3.96% | 1.91 | 2.08 | 2433401 | 48476 | 16.60% |
| 2024-10-14 | 1.89 | 2.02 | 0.15 | 8.02% | 1.89 | 2.05 | 2729187 | 53581 | 18.62% |
| 2024-10-11 | 2.00 | 1.87 | -0.20 | -9.66% | 1.86 | 2.02 | 2436269 | 46528 | 16.62% |
| 2024-10-10 | 2.07 | 2.07 | -0.23 | -10.00% | 2.07 | 2.30 | 3057395 | 64829 | 20.86% |
| 2024-10-09 | 2.45 | 2.30 | -0.25 | -9.80% | 2.30 | 2.46 | 1310601 | 30381 | 8.94% |
| 2024-10-08 | 2.71 | 2.55 | 0.08 | 3.24% | 2.36 | 2.72 | 5298557 | 136675 | 36.15% |