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 | 1.00 | 1.04 | 0.04 | 4.00% | 0.97 | 1.06 | 578347 | 5929 | 8.07% |
| 2025-01-13 | 1.04 | 1.00 | -0.05 | -4.76% | 0.97 | 1.05 | 453294 | 4582 | 6.32% |
| 2025-01-10 | 1.10 | 1.05 | -0.09 | -7.89% | 1.01 | 1.17 | 805853 | 8714 | 11.24% |
| 2025-01-09 | 1.06 | 1.14 | 0.06 | 5.56% | 1.04 | 1.19 | 901337 | 10137 | 12.58% |
| 2025-01-08 | 0.99 | 1.08 | 0.05 | 4.85% | 0.97 | 1.18 | 983068 | 10749 | 13.72% |
| 2025-01-07 | 0.80 | 1.03 | 0.15 | 17.05% | 0.80 | 1.06 | 864220 | 8217 | 12.06% |
| 2025-01-06 | 1.03 | 0.88 | -0.15 | -14.56% | 0.84 | 1.04 | 628943 | 5832 | 8.77% |
| 2025-01-03 | 1.10 | 1.03 | -0.08 | -7.21% | 1.02 | 1.11 | 424132 | 4487 | 5.92% |
| 2025-01-02 | 1.10 | 1.11 | 0.02 | 1.83% | 1.08 | 1.17 | 391535 | 4378 | 5.46% |
| 2024-12-31 | 1.13 | 1.09 | -0.06 | -5.22% | 1.08 | 1.17 | 476670 | 5289 | 6.65% |
| 2024-12-30 | 1.14 | 1.15 | -0.04 | -3.36% | 1.13 | 1.23 | 365444 | 4281 | 5.10% |
| 2024-12-27 | 1.23 | 1.19 | -0.05 | -4.03% | 1.18 | 1.25 | 406488 | 4925 | 5.67% |
| 2024-12-26 | 1.26 | 1.24 | -0.04 | -3.13% | 1.23 | 1.29 | 422635 | 5295 | 5.90% |
| 2024-12-25 | 1.22 | 1.28 | 0.04 | 3.23% | 1.15 | 1.35 | 630701 | 7865 | 8.80% |
| 2024-12-24 | 1.19 | 1.24 | 0.05 | 4.20% | 1.19 | 1.27 | 407882 | 5036 | 5.69% |
| 2024-12-23 | 1.32 | 1.19 | -0.16 | -11.85% | 1.17 | 1.33 | 620087 | 7658 | 8.65% |
| 2024-12-20 | 1.33 | 1.35 | 0.01 | 0.75% | 1.33 | 1.38 | 375595 | 5074 | 5.24% |
| 2024-12-19 | 1.39 | 1.34 | -0.06 | -4.29% | 1.31 | 1.40 | 441060 | 5960 | 6.15% |
| 2024-12-18 | 1.35 | 1.40 | 0.03 | 2.19% | 1.34 | 1.45 | 446406 | 6225 | 6.23% |
| 2024-12-17 | 1.42 | 1.37 | -0.07 | -4.86% | 1.37 | 1.48 | 496958 | 7029 | 6.93% |
| 2024-12-16 | 1.54 | 1.44 | -0.14 | -8.86% | 1.26 | 1.56 | 821610 | 11832 | 11.46% |
| 2024-12-13 | 1.56 | 1.58 | 0.03 | 1.94% | 1.56 | 1.65 | 832439 | 13306 | 11.61% |
| 2024-12-12 | 1.58 | 1.55 | -0.02 | -1.27% | 1.53 | 1.61 | 532744 | 8291 | 7.43% |
| 2024-12-11 | 1.52 | 1.57 | 0.02 | 1.29% | 1.51 | 1.62 | 610475 | 9573 | 8.52% |
| 2024-12-10 | 1.64 | 1.55 | -0.03 | -1.90% | 1.55 | 1.66 | 830573 | 13293 | 11.59% |
| 2024-12-09 | 1.51 | 1.58 | 0.09 | 6.04% | 1.45 | 1.64 | 946376 | 14449 | 13.20% |
| 2024-12-06 | 1.46 | 1.49 | 0.01 | 0.68% | 1.40 | 1.55 | 812749 | 11970 | 11.34% |
| 2024-12-05 | 1.42 | 1.48 | 0.08 | 5.71% | 1.42 | 1.57 | 896576 | 13414 | 12.51% |
| 2024-12-04 | 1.44 | 1.40 | -0.05 | -3.45% | 1.36 | 1.47 | 729336 | 10224 | 10.18% |
| 2024-12-03 | 1.40 | 1.45 | -0.09 | -5.84% | 1.39 | 1.65 | 1328762 | 19870 | 18.54% |
| 2024-12-02 | 1.26 | 1.54 | 0.26 | 20.31% | 1.26 | 1.54 | 1090334 | 15153 | 15.21% |
| 2024-11-29 | 1.39 | 1.28 | -0.10 | -7.25% | 1.27 | 1.40 | 873877 | 11498 | 12.19% |
| 2024-11-28 | 1.41 | 1.38 | -0.09 | -6.12% | 1.36 | 1.51 | 1014475 | 14369 | 14.15% |
| 2024-11-27 | 1.30 | 1.47 | 0.11 | 8.09% | 1.27 | 1.62 | 1632065 | 24194 | 22.77% |
| 2024-11-26 | 1.12 | 1.36 | 0.23 | 20.35% | 1.10 | 1.36 | 1288151 | 15876 | 17.97% |
| 2024-11-25 | 1.16 | 1.13 | -0.09 | -7.38% | 1.06 | 1.20 | 918127 | 10389 | 12.81% |
| 2024-11-22 | 1.29 | 1.22 | -0.09 | -6.87% | 1.22 | 1.31 | 881058 | 11091 | 12.29% |
| 2024-11-21 | 1.38 | 1.31 | -0.07 | -5.07% | 1.28 | 1.39 | 1069590 | 14163 | 14.92% |
| 2024-11-20 | 1.34 | 1.38 | -0.03 | -2.13% | 1.29 | 1.42 | 1080250 | 14796 | 15.07% |
| 2024-11-19 | 1.40 | 1.41 | -0.34 | -19.43% | 1.40 | 1.64 | 1510143 | 21615 | 21.07% |
| 2024-11-18 | 1.75 | 1.75 | -0.44 | -20.09% | 1.75 | 1.75 | 24267 | 424 | 0.34% |
| 2024-11-15 | 2.28 | 2.19 | -0.20 | -8.37% | 2.16 | 2.40 | 442825 | 10079 | 6.18% |
| 2024-11-14 | 2.39 | 2.39 | 0.04 | 1.70% | 2.23 | 2.50 | 499263 | 11947 | 6.97% |
| 2024-11-13 | 2.07 | 2.35 | 0.26 | 12.44% | 2.07 | 2.38 | 508715 | 11174 | 7.10% |
| 2024-11-12 | 2.14 | 2.09 | -0.04 | -1.88% | 2.06 | 2.19 | 405622 | 8576 | 5.66% |
| 2024-11-11 | 2.03 | 2.13 | 0.07 | 3.40% | 2.03 | 2.22 | 428364 | 9102 | 5.98% |
| 2024-11-08 | 1.94 | 2.06 | 0.15 | 7.85% | 1.89 | 2.13 | 536158 | 10636 | 7.48% |
| 2024-11-07 | 1.88 | 1.91 | 0.08 | 4.37% | 1.86 | 1.97 | 443486 | 8489 | 6.19% |
| 2024-11-06 | 1.84 | 1.83 | 0.02 | 1.10% | 1.80 | 1.86 | 396570 | 7244 | 5.53% |
| 2024-11-05 | 1.82 | 1.81 | 0.00 | 0.00% | 1.78 | 1.88 | 440753 | 8012 | 6.15% |
| 2024-11-04 | 1.70 | 1.81 | 0.11 | 6.47% | 1.68 | 1.84 | 341629 | 6054 | 4.77% |
| 2024-11-01 | 1.78 | 1.70 | -0.12 | -6.59% | 1.65 | 1.88 | 491336 | 8553 | 6.85% |
| 2024-10-31 | 1.76 | 1.82 | 0.02 | 1.11% | 1.75 | 1.98 | 589345 | 11030 | 8.22% |
| 2024-10-30 | 1.56 | 1.80 | 0.23 | 14.65% | 1.53 | 1.86 | 501889 | 8281 | 7.00% |
| 2024-10-29 | 1.65 | 1.57 | -0.03 | -1.88% | 1.54 | 1.67 | 412662 | 6534 | 5.76% |
| 2024-10-28 | 1.51 | 1.60 | 0.12 | 8.11% | 1.49 | 1.60 | 441069 | 6856 | 6.15% |
| 2024-10-25 | 1.47 | 1.48 | 0.01 | 0.68% | 1.45 | 1.54 | 447257 | 6696 | 6.24% |
| 2024-10-24 | 1.38 | 1.47 | 0.09 | 6.52% | 1.37 | 1.50 | 488620 | 7083 | 6.82% |
| 2024-10-23 | 1.41 | 1.38 | -0.05 | -3.50% | 1.36 | 1.44 | 411956 | 5761 | 5.75% |
| 2024-10-22 | 1.31 | 1.43 | 0.13 | 10.00% | 1.31 | 1.49 | 588676 | 8330 | 8.21% |
| 2024-10-21 | 1.32 | 1.30 | -0.04 | -2.99% | 1.30 | 1.34 | 279314 | 3683 | 3.90% |
| 2024-10-18 | 1.32 | 1.34 | 0.01 | 0.75% | 1.31 | 1.35 | 299322 | 3978 | 4.18% |
| 2024-10-17 | 1.36 | 1.33 | -0.04 | -2.92% | 1.31 | 1.38 | 339734 | 4572 | 4.74% |
| 2024-10-16 | 1.38 | 1.37 | -0.01 | -0.72% | 1.35 | 1.39 | 227318 | 3114 | 3.17% |
| 2024-10-15 | 1.40 | 1.38 | -0.04 | -2.82% | 1.37 | 1.41 | 301667 | 4186 | 4.21% |
| 2024-10-14 | 1.39 | 1.42 | 0.01 | 0.71% | 1.37 | 1.43 | 302639 | 4241 | 4.22% |
| 2024-10-11 | 1.39 | 1.41 | 0.01 | 0.71% | 1.36 | 1.45 | 368872 | 5218 | 5.15% |
| 2024-10-10 | 1.43 | 1.40 | 0.01 | 0.72% | 1.38 | 1.47 | 409921 | 5821 | 5.72% |
| 2024-10-09 | 1.61 | 1.39 | -0.29 | -17.26% | 1.39 | 1.64 | 639995 | 9750 | 8.93% |
| 2024-10-08 | 1.73 | 1.68 | 0.16 | 10.53% | 1.53 | 1.73 | 878883 | 14410 | 12.26% |