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 | 3.13 | 3.29 | 0.19 | 6.13% | 3.12 | 3.31 | 758450 | 24614 | 4.44% |
| 2025-01-13 | 3.05 | 3.10 | 0.04 | 1.31% | 2.96 | 3.14 | 449493 | 13765 | 2.63% |
| 2025-01-10 | 3.20 | 3.06 | -0.14 | -4.38% | 3.05 | 3.24 | 524863 | 16488 | 3.07% |
| 2025-01-09 | 3.16 | 3.20 | 0.00 | 0.00% | 3.14 | 3.25 | 625362 | 20101 | 3.66% |
| 2025-01-08 | 3.19 | 3.20 | -0.01 | -0.31% | 3.06 | 3.23 | 700734 | 22083 | 4.10% |
| 2025-01-07 | 3.09 | 3.21 | 0.12 | 3.88% | 3.09 | 3.21 | 596004 | 18822 | 3.49% |
| 2025-01-06 | 3.05 | 3.09 | 0.02 | 0.65% | 2.94 | 3.11 | 487424 | 14875 | 2.85% |
| 2025-01-03 | 3.27 | 3.07 | -0.19 | -5.83% | 3.05 | 3.29 | 694413 | 21807 | 4.07% |
| 2025-01-02 | 3.32 | 3.26 | -0.05 | -1.51% | 3.21 | 3.40 | 691257 | 22849 | 4.05% |
| 2024-12-31 | 3.52 | 3.31 | -0.20 | -5.70% | 3.31 | 3.57 | 742604 | 25260 | 4.35% |
| 2024-12-30 | 3.61 | 3.51 | -0.12 | -3.31% | 3.45 | 3.61 | 609632 | 21413 | 3.57% |
| 2024-12-27 | 3.61 | 3.63 | -0.01 | -0.27% | 3.60 | 3.74 | 657509 | 24146 | 3.85% |
| 2024-12-26 | 3.62 | 3.64 | 0.07 | 1.96% | 3.59 | 3.73 | 601819 | 22097 | 3.52% |
| 2024-12-25 | 3.81 | 3.57 | -0.27 | -7.03% | 3.52 | 3.83 | 947445 | 34219 | 5.55% |
| 2024-12-24 | 3.99 | 3.84 | -0.11 | -2.78% | 3.75 | 4.02 | 965263 | 37183 | 5.65% |
| 2024-12-23 | 4.26 | 3.95 | -0.34 | -7.93% | 3.94 | 4.31 | 1429580 | 58531 | 8.37% |
| 2024-12-20 | 3.94 | 4.29 | 0.33 | 8.33% | 3.92 | 4.48 | 2140414 | 90566 | 12.53% |
| 2024-12-19 | 3.86 | 3.96 | 0.02 | 0.51% | 3.83 | 4.01 | 714421 | 28040 | 4.18% |
| 2024-12-18 | 3.91 | 3.94 | 0.05 | 1.29% | 3.80 | 4.02 | 748456 | 29366 | 4.38% |
| 2024-12-17 | 4.15 | 3.89 | -0.30 | -7.16% | 3.88 | 4.17 | 1256935 | 49993 | 7.36% |
| 2024-12-16 | 4.35 | 4.19 | -0.11 | -2.56% | 4.15 | 4.39 | 1174686 | 49773 | 6.88% |
| 2024-12-13 | 4.29 | 4.30 | -0.11 | -2.49% | 4.25 | 4.52 | 1965115 | 86228 | 11.50% |
| 2024-12-12 | 4.29 | 4.41 | 0.11 | 2.56% | 4.21 | 4.45 | 1696266 | 73697 | 9.93% |
| 2024-12-11 | 4.19 | 4.30 | 0.07 | 1.65% | 4.18 | 4.36 | 1257237 | 53635 | 7.36% |
| 2024-12-10 | 4.26 | 4.23 | 0.10 | 2.42% | 4.21 | 4.38 | 1723148 | 73919 | 10.09% |
| 2024-12-09 | 4.21 | 4.13 | -0.12 | -2.82% | 4.06 | 4.30 | 1241972 | 51661 | 7.27% |
| 2024-12-06 | 4.23 | 4.25 | 0.08 | 1.92% | 4.14 | 4.33 | 1415360 | 59997 | 8.29% |
| 2024-12-05 | 4.08 | 4.17 | 0.04 | 0.97% | 4.06 | 4.23 | 1169568 | 48714 | 6.85% |
| 2024-12-04 | 4.20 | 4.13 | -0.06 | -1.43% | 4.10 | 4.34 | 1385737 | 58300 | 8.11% |
| 2024-12-03 | 4.10 | 4.19 | 0.09 | 2.20% | 3.98 | 4.22 | 1385197 | 57066 | 8.11% |
| 2024-12-02 | 3.93 | 4.10 | 0.18 | 4.59% | 3.92 | 4.15 | 1136502 | 46054 | 6.65% |
| 2024-11-29 | 3.82 | 3.92 | 0.10 | 2.62% | 3.79 | 3.96 | 956560 | 37176 | 5.60% |
| 2024-11-28 | 3.80 | 3.82 | 0.02 | 0.53% | 3.79 | 3.95 | 874052 | 33904 | 5.12% |
| 2024-11-27 | 3.65 | 3.80 | 0.09 | 2.43% | 3.55 | 3.82 | 806256 | 29718 | 4.72% |
| 2024-11-26 | 3.81 | 3.71 | -0.12 | -3.13% | 3.69 | 3.89 | 615003 | 23244 | 3.60% |
| 2024-11-25 | 3.80 | 3.83 | 0.05 | 1.32% | 3.63 | 3.85 | 704452 | 26368 | 4.12% |
| 2024-11-22 | 3.91 | 3.78 | -0.17 | -4.30% | 3.76 | 4.05 | 944244 | 37052 | 5.53% |
| 2024-11-21 | 3.99 | 3.95 | -0.04 | -1.00% | 3.88 | 4.01 | 772806 | 30451 | 4.52% |
| 2024-11-20 | 3.75 | 3.99 | 0.21 | 5.56% | 3.72 | 4.02 | 1081913 | 42441 | 6.33% |
| 2024-11-19 | 3.63 | 3.78 | 0.15 | 4.13% | 3.58 | 3.79 | 800726 | 29469 | 4.69% |
| 2024-11-18 | 3.90 | 3.63 | -0.27 | -6.92% | 3.60 | 3.94 | 1069041 | 39569 | 6.26% |
| 2024-11-15 | 4.04 | 3.90 | -0.12 | -2.99% | 3.90 | 4.14 | 969427 | 39130 | 5.68% |
| 2024-11-14 | 4.19 | 4.02 | -0.22 | -5.19% | 4.01 | 4.21 | 968955 | 39668 | 5.67% |
| 2024-11-13 | 4.18 | 4.24 | 0.02 | 0.47% | 4.03 | 4.32 | 1286891 | 53787 | 7.53% |
| 2024-11-12 | 4.46 | 4.22 | -0.24 | -5.38% | 4.15 | 4.47 | 1729409 | 73881 | 10.12% |
| 2024-11-11 | 4.32 | 4.46 | 0.12 | 2.76% | 4.32 | 4.66 | 1893165 | 85200 | 11.08% |
| 2024-11-08 | 4.55 | 4.34 | -0.10 | -2.25% | 4.32 | 4.58 | 1922218 | 85154 | 11.25% |
| 2024-11-07 | 4.30 | 4.44 | 0.06 | 1.37% | 4.20 | 4.55 | 2416424 | 105162 | 14.15% |
| 2024-11-06 | 3.98 | 4.38 | 0.40 | 10.05% | 3.98 | 4.75 | 3267886 | 142129 | 19.13% |
| 2024-11-05 | 3.73 | 3.98 | 0.23 | 6.13% | 3.70 | 4.04 | 1496964 | 58552 | 8.76% |
| 2024-11-04 | 3.62 | 3.75 | 0.06 | 1.63% | 3.61 | 3.78 | 848933 | 31571 | 4.97% |
| 2024-11-01 | 4.03 | 3.69 | -0.43 | -10.44% | 3.66 | 4.08 | 1920634 | 73764 | 11.24% |
| 2024-10-31 | 3.96 | 4.12 | 0.16 | 4.04% | 3.86 | 4.29 | 2307766 | 93927 | 13.51% |
| 2024-10-30 | 3.90 | 3.96 | 0.01 | 0.25% | 3.84 | 4.02 | 1427283 | 56018 | 8.36% |
| 2024-10-29 | 4.15 | 3.95 | -0.20 | -4.82% | 3.95 | 4.19 | 2053810 | 83089 | 12.02% |
| 2024-10-28 | 3.77 | 4.15 | 0.37 | 9.79% | 3.76 | 4.33 | 2543064 | 103916 | 14.89% |
| 2024-10-25 | 3.66 | 3.78 | 0.12 | 3.28% | 3.66 | 3.90 | 1729247 | 65574 | 10.12% |
| 2024-10-24 | 3.90 | 3.66 | -0.35 | -8.73% | 3.64 | 3.93 | 2117641 | 79028 | 12.40% |
| 2024-10-23 | 3.85 | 4.01 | 0.14 | 3.62% | 3.74 | 4.13 | 2712665 | 107579 | 15.88% |
| 2024-10-22 | 4.00 | 3.87 | -0.20 | -4.91% | 3.75 | 4.11 | 3029352 | 118860 | 17.73% |
| 2024-10-21 | 3.49 | 4.07 | 0.59 | 16.95% | 3.46 | 4.14 | 4087159 | 156721 | 23.93% |
| 2024-10-18 | 3.31 | 3.48 | 0.08 | 2.35% | 3.23 | 3.63 | 3108184 | 105947 | 18.20% |
| 2024-10-17 | 3.09 | 3.40 | 0.37 | 12.21% | 3.08 | 3.64 | 3797264 | 132289 | 22.23% |
| 2024-10-16 | 3.01 | 3.03 | -0.05 | -1.62% | 2.98 | 3.11 | 814023 | 24774 | 4.77% |
| 2024-10-15 | 3.05 | 3.08 | 0.00 | 0.00% | 3.01 | 3.23 | 1224346 | 38504 | 7.17% |
| 2024-10-14 | 2.95 | 3.08 | 0.14 | 4.76% | 2.92 | 3.08 | 1012210 | 30479 | 5.93% |
| 2024-10-11 | 3.13 | 2.94 | -0.24 | -7.55% | 2.86 | 3.14 | 1242540 | 37116 | 7.27% |
| 2024-10-10 | 3.23 | 3.18 | 0.00 | 0.00% | 3.13 | 3.37 | 1158543 | 37538 | 6.78% |
| 2024-10-09 | 3.50 | 3.18 | -0.55 | -14.75% | 3.17 | 3.61 | 2214012 | 75289 | 12.96% |
| 2024-10-08 | 3.76 | 3.73 | 0.60 | 19.17% | 3.36 | 3.76 | 2914078 | 104361 | 17.06% |