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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-01-15 | 5.22 | 5.18 | -0.04 | -0.77% | 5.14 | 5.28 | 126508 | 6593 | 2.00% |
| 2025-01-14 | 4.95 | 5.22 | 0.34 | 6.97% | 4.92 | 5.24 | 174920 | 8964 | 2.76% |
| 2025-01-13 | 4.77 | 4.88 | 0.04 | 0.83% | 4.61 | 4.94 | 124375 | 5970 | 1.96% |
| 2025-01-10 | 5.08 | 4.84 | -0.25 | -4.91% | 4.84 | 5.14 | 124240 | 6191 | 1.96% |
| 2025-01-09 | 5.01 | 5.09 | 0.05 | 0.99% | 5.00 | 5.13 | 108369 | 5512 | 1.71% |
| 2025-01-08 | 5.04 | 5.04 | -0.02 | -0.40% | 4.84 | 5.11 | 122094 | 6100 | 1.93% |
| 2025-01-07 | 4.92 | 5.06 | 0.18 | 3.69% | 4.90 | 5.07 | 105954 | 5280 | 1.67% |
| 2025-01-06 | 4.95 | 4.88 | -0.05 | -1.01% | 4.72 | 4.98 | 109921 | 5352 | 1.74% |
| 2025-01-03 | 5.26 | 4.93 | -0.27 | -5.19% | 4.92 | 5.29 | 169632 | 8600 | 2.68% |
| 2025-01-02 | 5.27 | 5.20 | -0.06 | -1.14% | 5.14 | 5.41 | 142774 | 7532 | 2.25% |
| 2024-12-31 | 5.47 | 5.26 | -0.21 | -3.84% | 5.26 | 5.54 | 123918 | 6650 | 1.96% |
| 2024-12-30 | 5.51 | 5.47 | -0.08 | -1.44% | 5.30 | 5.52 | 121109 | 6580 | 1.91% |
| 2024-12-27 | 5.50 | 5.55 | 0.06 | 1.09% | 5.49 | 5.70 | 133958 | 7515 | 2.12% |
| 2024-12-26 | 5.48 | 5.49 | 0.00 | 0.00% | 5.45 | 5.63 | 135744 | 7523 | 2.14% |
| 2024-12-25 | 5.66 | 5.49 | -0.22 | -3.85% | 5.35 | 5.70 | 261942 | 14322 | 4.14% |
| 2024-12-24 | 5.80 | 5.71 | -0.04 | -0.70% | 5.62 | 5.85 | 171586 | 9796 | 2.71% |
| 2024-12-23 | 6.39 | 5.75 | -0.70 | -10.85% | 5.69 | 6.42 | 375102 | 22316 | 5.92% |
| 2024-12-20 | 6.35 | 6.45 | 0.09 | 1.42% | 6.26 | 6.54 | 189842 | 12215 | 3.00% |
| 2024-12-19 | 6.29 | 6.36 | -0.07 | -1.09% | 6.19 | 6.48 | 227984 | 14401 | 3.60% |
| 2024-12-18 | 6.35 | 6.43 | 0.03 | 0.47% | 6.18 | 6.55 | 263570 | 16817 | 4.16% |
| 2024-12-17 | 7.03 | 6.40 | -0.69 | -9.73% | 6.33 | 7.04 | 472724 | 30851 | 7.46% |
| 2024-12-16 | 6.96 | 7.09 | 0.23 | 3.35% | 6.91 | 7.22 | 566493 | 40075 | 8.95% |
| 2024-12-13 | 6.94 | 6.86 | -0.20 | -2.83% | 6.83 | 7.12 | 316190 | 21951 | 4.99% |
| 2024-12-12 | 6.91 | 7.06 | 0.23 | 3.37% | 6.84 | 7.25 | 454396 | 31935 | 7.18% |
| 2024-12-11 | 6.73 | 6.83 | 0.06 | 0.89% | 6.71 | 6.84 | 251077 | 16999 | 3.96% |
| 2024-12-10 | 7.02 | 6.77 | -0.05 | -0.73% | 6.74 | 7.08 | 357022 | 24601 | 5.64% |
| 2024-12-09 | 7.00 | 6.82 | -0.16 | -2.29% | 6.76 | 7.11 | 397076 | 27426 | 6.27% |
| 2024-12-06 | 6.82 | 6.98 | 0.15 | 2.20% | 6.79 | 7.14 | 537911 | 37592 | 8.49% |
| 2024-12-05 | 6.41 | 6.83 | 0.38 | 5.89% | 6.39 | 6.84 | 410811 | 27572 | 6.49% |
| 2024-12-04 | 6.70 | 6.45 | -0.29 | -4.30% | 6.40 | 6.72 | 266025 | 17417 | 4.20% |
| 2024-12-03 | 6.58 | 6.74 | 0.10 | 1.51% | 6.57 | 6.78 | 337668 | 22657 | 5.33% |
| 2024-12-02 | 6.52 | 6.64 | 0.10 | 1.53% | 6.48 | 6.76 | 352767 | 23355 | 5.57% |
| 2024-11-29 | 6.33 | 6.54 | 0.13 | 2.03% | 6.29 | 6.60 | 295025 | 19062 | 4.66% |
| 2024-11-28 | 6.44 | 6.41 | -0.08 | -1.23% | 6.38 | 6.60 | 284933 | 18479 | 4.50% |
| 2024-11-27 | 6.21 | 6.49 | 0.28 | 4.51% | 5.91 | 6.49 | 390023 | 24385 | 6.16% |
| 2024-11-26 | 6.39 | 6.21 | -0.19 | -2.97% | 6.19 | 6.53 | 300489 | 19049 | 4.74% |
| 2024-11-25 | 6.05 | 6.40 | 0.32 | 5.26% | 6.04 | 6.48 | 379355 | 23805 | 5.99% |
| 2024-11-22 | 6.35 | 6.08 | -0.23 | -3.65% | 6.05 | 6.50 | 281422 | 17743 | 4.44% |
| 2024-11-21 | 6.26 | 6.31 | 0.03 | 0.48% | 6.15 | 6.41 | 210312 | 13187 | 3.32% |
| 2024-11-20 | 5.99 | 6.28 | 0.24 | 3.97% | 5.98 | 6.34 | 263721 | 16344 | 4.16% |
| 2024-11-19 | 5.95 | 6.04 | 0.06 | 1.00% | 5.80 | 6.04 | 274660 | 16264 | 4.34% |
| 2024-11-18 | 6.60 | 5.98 | -0.64 | -9.67% | 5.89 | 6.62 | 431516 | 26218 | 6.81% |
| 2024-11-15 | 6.45 | 6.62 | 0.09 | 1.38% | 6.45 | 6.91 | 491491 | 33199 | 7.76% |
| 2024-11-14 | 6.64 | 6.53 | -0.19 | -2.83% | 6.50 | 6.95 | 330318 | 22290 | 5.22% |
| 2024-11-13 | 6.51 | 6.72 | 0.07 | 1.05% | 6.46 | 6.74 | 242460 | 16059 | 3.83% |
| 2024-11-12 | 6.82 | 6.65 | -0.17 | -2.49% | 6.52 | 6.92 | 333402 | 22479 | 5.26% |
| 2024-11-11 | 6.55 | 6.82 | 0.15 | 2.25% | 6.55 | 6.87 | 326779 | 22222 | 5.16% |
| 2024-11-08 | 6.66 | 6.67 | -0.04 | -0.60% | 6.63 | 6.94 | 388666 | 26227 | 6.14% |
| 2024-11-07 | 6.35 | 6.71 | 0.26 | 4.03% | 6.31 | 6.82 | 473091 | 31299 | 7.47% |
| 2024-11-06 | 6.34 | 6.45 | 0.11 | 1.74% | 6.25 | 6.66 | 448503 | 28884 | 7.08% |
| 2024-11-05 | 5.99 | 6.34 | 0.35 | 5.84% | 5.95 | 6.39 | 345009 | 21461 | 5.45% |
| 2024-11-04 | 5.90 | 5.99 | 0.03 | 0.50% | 5.80 | 6.01 | 255003 | 15097 | 4.03% |
| 2024-11-01 | 6.40 | 5.96 | -0.51 | -7.88% | 5.95 | 6.80 | 521387 | 32904 | 8.23% |
| 2024-10-31 | 6.15 | 6.47 | 0.25 | 4.02% | 6.11 | 6.70 | 527800 | 34081 | 8.33% |
| 2024-10-30 | 6.15 | 6.22 | -0.31 | -4.75% | 6.06 | 6.31 | 566671 | 35083 | 8.95% |
| 2024-10-29 | 6.73 | 6.53 | 0.07 | 1.08% | 6.53 | 7.28 | 857551 | 59067 | 13.54% |
| 2024-10-28 | 6.15 | 6.46 | 0.36 | 5.90% | 6.12 | 6.54 | 483621 | 30866 | 7.64% |
| 2024-10-25 | 6.05 | 6.10 | 0.01 | 0.16% | 6.05 | 6.25 | 305151 | 18770 | 4.82% |
| 2024-10-24 | 6.14 | 6.09 | 0.07 | 1.16% | 6.02 | 6.24 | 358105 | 21940 | 5.65% |
| 2024-10-23 | 6.10 | 6.02 | -0.18 | -2.90% | 6.00 | 6.22 | 303218 | 18519 | 4.79% |
| 2024-10-22 | 6.23 | 6.20 | -0.03 | -0.48% | 6.04 | 6.36 | 426780 | 26467 | 6.74% |
| 2024-10-21 | 5.93 | 6.23 | 0.29 | 4.88% | 5.88 | 6.45 | 478114 | 29485 | 7.55% |
| 2024-10-18 | 5.69 | 5.94 | 0.27 | 4.76% | 5.56 | 6.08 | 378074 | 22003 | 5.97% |
| 2024-10-17 | 5.65 | 5.67 | 0.01 | 0.18% | 5.65 | 5.92 | 277690 | 16091 | 4.38% |
| 2024-10-16 | 5.68 | 5.66 | -0.04 | -0.70% | 5.51 | 5.83 | 245448 | 13945 | 3.88% |
| 2024-10-15 | 5.63 | 5.70 | -0.07 | -1.21% | 5.60 | 5.98 | 335035 | 19446 | 5.29% |
| 2024-10-14 | 5.57 | 5.77 | 0.17 | 3.04% | 5.40 | 5.79 | 328414 | 18434 | 5.19% |
| 2024-10-11 | 5.69 | 5.60 | -0.13 | -2.27% | 5.36 | 5.72 | 347120 | 19203 | 5.48% |
| 2024-10-10 | 5.87 | 5.73 | -0.03 | -0.52% | 5.61 | 6.06 | 353355 | 20588 | 5.58% |
| 2024-10-09 | 6.43 | 5.76 | -1.05 | -15.42% | 5.76 | 6.45 | 576026 | 35122 | 9.10% |
| 2024-10-08 | 7.00 | 6.81 | 0.86 | 14.45% | 6.15 | 7.08 | 772034 | 51204 | 12.19% |