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 | 4.71 | 4.98 | 0.28 | 5.96% | 4.70 | 5.00 | 126925 | 6208 | 1.14% |
| 2025-01-13 | 4.70 | 4.70 | -0.01 | -0.21% | 4.60 | 4.74 | 74672 | 3494 | 0.67% |
| 2025-01-10 | 4.89 | 4.71 | -0.16 | -3.29% | 4.70 | 4.89 | 76940 | 3693 | 0.69% |
| 2025-01-09 | 4.81 | 4.87 | 0.02 | 0.41% | 4.79 | 4.93 | 76184 | 3715 | 0.68% |
| 2025-01-08 | 4.95 | 4.85 | -0.08 | -1.62% | 4.69 | 4.95 | 116983 | 5623 | 1.05% |
| 2025-01-07 | 4.78 | 4.93 | 0.16 | 3.35% | 4.76 | 4.94 | 96971 | 4697 | 0.87% |
| 2025-01-06 | 4.70 | 4.77 | 0.08 | 1.71% | 4.53 | 4.80 | 113447 | 5339 | 1.02% |
| 2025-01-03 | 4.87 | 4.69 | -0.18 | -3.70% | 4.67 | 4.90 | 152567 | 7265 | 1.37% |
| 2025-01-02 | 5.04 | 4.87 | -0.17 | -3.37% | 4.82 | 5.06 | 144289 | 7117 | 1.29% |
| 2024-12-31 | 5.21 | 5.04 | -0.16 | -3.08% | 5.03 | 5.23 | 108819 | 5550 | 0.98% |
| 2024-12-30 | 5.26 | 5.20 | -0.06 | -1.14% | 5.16 | 5.29 | 81756 | 4262 | 0.73% |
| 2024-12-27 | 5.10 | 5.26 | 0.16 | 3.14% | 5.08 | 5.31 | 159698 | 8347 | 1.43% |
| 2024-12-26 | 5.03 | 5.10 | 0.06 | 1.19% | 5.03 | 5.17 | 105236 | 5383 | 0.94% |
| 2024-12-25 | 5.11 | 5.04 | -0.08 | -1.56% | 4.98 | 5.13 | 109782 | 5531 | 0.98% |
| 2024-12-24 | 5.07 | 5.12 | 0.10 | 1.99% | 5.02 | 5.18 | 119779 | 6137 | 1.07% |
| 2024-12-23 | 5.18 | 5.02 | -0.16 | -3.09% | 5.00 | 5.20 | 153633 | 7787 | 1.38% |
| 2024-12-20 | 5.24 | 5.18 | -0.06 | -1.15% | 5.17 | 5.27 | 109894 | 5716 | 0.99% |
| 2024-12-19 | 5.13 | 5.24 | 0.09 | 1.75% | 5.10 | 5.27 | 99762 | 5163 | 0.89% |
| 2024-12-18 | 5.14 | 5.15 | 0.01 | 0.19% | 5.10 | 5.22 | 101377 | 5237 | 0.91% |
| 2024-12-17 | 5.28 | 5.14 | -0.14 | -2.65% | 5.11 | 5.30 | 134520 | 6981 | 1.21% |
| 2024-12-16 | 5.31 | 5.28 | -0.03 | -0.56% | 5.24 | 5.36 | 113143 | 5997 | 1.01% |
| 2024-12-13 | 5.43 | 5.31 | -0.12 | -2.21% | 5.28 | 5.43 | 145488 | 7765 | 1.30% |
| 2024-12-12 | 5.48 | 5.43 | -0.02 | -0.37% | 5.36 | 5.49 | 131187 | 7098 | 1.18% |
| 2024-12-11 | 5.45 | 5.45 | 0.01 | 0.18% | 5.41 | 5.47 | 136235 | 7411 | 1.22% |
| 2024-12-10 | 5.57 | 5.44 | 0.01 | 0.18% | 5.42 | 5.62 | 214564 | 11807 | 1.92% |
| 2024-12-09 | 5.44 | 5.43 | -0.02 | -0.37% | 5.38 | 5.51 | 183558 | 9982 | 1.65% |
| 2024-12-06 | 5.56 | 5.45 | -0.09 | -1.62% | 5.35 | 5.56 | 309378 | 16762 | 2.77% |
| 2024-12-05 | 5.29 | 5.54 | 0.24 | 4.53% | 5.27 | 5.70 | 438610 | 24260 | 3.93% |
| 2024-12-04 | 5.35 | 5.30 | -0.06 | -1.12% | 5.26 | 5.38 | 132647 | 7064 | 1.19% |
| 2024-12-03 | 5.35 | 5.36 | 0.03 | 0.56% | 5.26 | 5.39 | 138885 | 7416 | 1.25% |
| 2024-12-02 | 5.19 | 5.33 | 0.14 | 2.70% | 5.19 | 5.34 | 152947 | 8102 | 1.37% |
| 2024-11-29 | 5.10 | 5.19 | 0.07 | 1.37% | 5.03 | 5.24 | 129918 | 6698 | 1.17% |
| 2024-11-28 | 5.17 | 5.12 | -0.06 | -1.16% | 5.10 | 5.21 | 106442 | 5499 | 0.95% |
| 2024-11-27 | 5.07 | 5.18 | 0.11 | 2.17% | 4.96 | 5.18 | 117671 | 5948 | 1.06% |
| 2024-11-26 | 5.19 | 5.07 | -0.15 | -2.87% | 5.04 | 5.23 | 122028 | 6232 | 1.09% |
| 2024-11-25 | 5.13 | 5.22 | 0.12 | 2.35% | 5.03 | 5.22 | 142757 | 7309 | 1.28% |
| 2024-11-22 | 5.40 | 5.10 | -0.30 | -5.56% | 5.09 | 5.40 | 192517 | 10064 | 1.73% |
| 2024-11-21 | 5.39 | 5.40 | 0.01 | 0.19% | 5.33 | 5.47 | 157350 | 8490 | 1.41% |
| 2024-11-20 | 5.18 | 5.39 | 0.21 | 4.05% | 5.16 | 5.44 | 172103 | 9160 | 1.54% |
| 2024-11-19 | 5.08 | 5.18 | 0.14 | 2.78% | 5.05 | 5.18 | 137045 | 7000 | 1.23% |
| 2024-11-18 | 5.16 | 5.04 | -0.09 | -1.75% | 5.01 | 5.22 | 173567 | 8843 | 1.56% |
| 2024-11-15 | 5.26 | 5.13 | -0.15 | -2.84% | 5.12 | 5.33 | 150580 | 7893 | 1.35% |
| 2024-11-14 | 5.53 | 5.28 | -0.23 | -4.17% | 5.26 | 5.54 | 198225 | 10653 | 1.78% |
| 2024-11-13 | 5.53 | 5.51 | -0.03 | -0.54% | 5.37 | 5.57 | 137503 | 7511 | 1.23% |
| 2024-11-12 | 5.68 | 5.54 | -0.12 | -2.12% | 5.46 | 5.72 | 226063 | 12615 | 2.03% |
| 2024-11-11 | 5.61 | 5.66 | 0.05 | 0.89% | 5.53 | 5.68 | 206152 | 11590 | 1.85% |
| 2024-11-08 | 5.75 | 5.61 | -0.07 | -1.23% | 5.58 | 5.77 | 227253 | 12874 | 2.04% |
| 2024-11-07 | 5.63 | 5.68 | 0.05 | 0.89% | 5.57 | 5.69 | 214614 | 12102 | 1.92% |
| 2024-11-06 | 5.68 | 5.63 | -0.02 | -0.35% | 5.58 | 5.76 | 179616 | 10168 | 1.61% |
| 2024-11-05 | 5.53 | 5.65 | 0.12 | 2.17% | 5.51 | 5.70 | 182085 | 10242 | 1.63% |
| 2024-11-04 | 5.37 | 5.53 | 0.16 | 2.98% | 5.35 | 5.63 | 178449 | 9883 | 1.60% |
| 2024-11-01 | 5.61 | 5.37 | -0.24 | -4.28% | 5.35 | 5.62 | 203677 | 11084 | 1.83% |
| 2024-10-31 | 5.57 | 5.61 | 0.02 | 0.36% | 5.55 | 5.70 | 171272 | 9628 | 1.54% |
| 2024-10-30 | 5.56 | 5.59 | -0.01 | -0.18% | 5.47 | 5.66 | 210641 | 11703 | 1.89% |
| 2024-10-29 | 5.69 | 5.60 | -0.09 | -1.58% | 5.59 | 5.90 | 399653 | 23089 | 3.58% |
| 2024-10-28 | 5.41 | 5.69 | 0.29 | 5.37% | 5.41 | 5.72 | 329673 | 18385 | 2.96% |
| 2024-10-25 | 5.40 | 5.40 | 0.07 | 1.31% | 5.35 | 5.47 | 220016 | 11905 | 1.97% |
| 2024-10-24 | 5.33 | 5.33 | -0.04 | -0.74% | 5.25 | 5.35 | 114145 | 6038 | 1.02% |
| 2024-10-23 | 5.28 | 5.37 | 0.09 | 1.70% | 5.24 | 5.42 | 192576 | 10277 | 1.73% |
| 2024-10-22 | 5.20 | 5.28 | 0.10 | 1.93% | 5.15 | 5.31 | 166129 | 8734 | 1.49% |
| 2024-10-21 | 5.16 | 5.18 | 0.02 | 0.39% | 5.15 | 5.25 | 162112 | 8412 | 1.45% |
| 2024-10-18 | 5.02 | 5.16 | 0.12 | 2.38% | 4.98 | 5.24 | 160560 | 8230 | 1.44% |
| 2024-10-17 | 5.08 | 5.04 | -0.04 | -0.79% | 5.03 | 5.17 | 89843 | 4577 | 0.81% |
| 2024-10-16 | 5.02 | 5.08 | 0.01 | 0.20% | 4.99 | 5.10 | 109126 | 5511 | 0.98% |
| 2024-10-15 | 5.13 | 5.07 | -0.06 | -1.17% | 5.05 | 5.24 | 142330 | 7342 | 1.28% |
| 2024-10-14 | 5.02 | 5.13 | 0.14 | 2.81% | 4.96 | 5.15 | 149023 | 7551 | 1.34% |
| 2024-10-11 | 5.14 | 4.99 | -0.16 | -3.11% | 4.93 | 5.20 | 192308 | 9719 | 1.72% |
| 2024-10-10 | 5.10 | 5.15 | 0.08 | 1.58% | 5.08 | 5.45 | 264919 | 13889 | 2.38% |
| 2024-10-09 | 5.60 | 5.07 | -0.72 | -12.44% | 5.02 | 5.60 | 408772 | 21549 | 3.67% |
| 2024-10-08 | 6.20 | 5.79 | 0.44 | 8.22% | 5.39 | 6.25 | 606960 | 35075 | 5.44% |