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 | 4.50 | 4.51 | -0.01 | -0.22% | 4.47 | 4.58 | 126122 | 5696 | 2.50% |
| 2025-01-14 | 4.29 | 4.52 | 0.24 | 5.61% | 4.29 | 4.53 | 171580 | 7626 | 3.40% |
| 2025-01-13 | 4.18 | 4.28 | 0.04 | 0.94% | 4.12 | 4.32 | 112913 | 4788 | 2.24% |
| 2025-01-10 | 4.35 | 4.24 | -0.14 | -3.20% | 4.24 | 4.44 | 145932 | 6366 | 2.89% |
| 2025-01-09 | 4.29 | 4.38 | 0.05 | 1.15% | 4.28 | 4.41 | 158176 | 6902 | 3.13% |
| 2025-01-08 | 4.38 | 4.33 | -0.06 | -1.37% | 4.18 | 4.39 | 147607 | 6354 | 2.92% |
| 2025-01-07 | 4.27 | 4.39 | 0.08 | 1.86% | 4.27 | 4.39 | 134546 | 5838 | 2.66% |
| 2025-01-06 | 4.26 | 4.31 | 0.03 | 0.70% | 4.14 | 4.35 | 149407 | 6366 | 2.96% |
| 2025-01-03 | 4.51 | 4.28 | -0.22 | -4.89% | 4.27 | 4.52 | 205332 | 8945 | 4.07% |
| 2025-01-02 | 4.60 | 4.50 | -0.11 | -2.39% | 4.41 | 4.66 | 169226 | 7686 | 3.35% |
| 2024-12-31 | 4.80 | 4.61 | -0.16 | -3.35% | 4.59 | 4.81 | 188568 | 8834 | 3.73% |
| 2024-12-30 | 4.82 | 4.77 | -0.08 | -1.65% | 4.69 | 4.85 | 135117 | 6454 | 2.67% |
| 2024-12-27 | 4.82 | 4.85 | 0.03 | 0.62% | 4.80 | 4.90 | 152201 | 7399 | 3.01% |
| 2024-12-26 | 4.70 | 4.82 | 0.12 | 2.55% | 4.66 | 4.89 | 225804 | 10877 | 4.47% |
| 2024-12-25 | 4.80 | 4.70 | -0.12 | -2.49% | 4.62 | 4.83 | 219464 | 10331 | 4.34% |
| 2024-12-24 | 4.82 | 4.82 | 0.07 | 1.47% | 4.68 | 4.87 | 292188 | 13979 | 5.78% |
| 2024-12-23 | 5.08 | 4.75 | -0.32 | -6.31% | 4.71 | 5.10 | 402384 | 19587 | 7.97% |
| 2024-12-20 | 4.89 | 5.07 | 0.16 | 3.26% | 4.87 | 5.13 | 244180 | 12268 | 4.83% |
| 2024-12-19 | 4.85 | 4.91 | 0.00 | 0.00% | 4.80 | 4.93 | 178008 | 8658 | 3.52% |
| 2024-12-18 | 4.91 | 4.91 | 0.00 | 0.00% | 4.82 | 4.98 | 182751 | 8990 | 3.62% |
| 2024-12-17 | 5.16 | 4.91 | -0.25 | -4.84% | 4.90 | 5.16 | 235276 | 11738 | 4.66% |
| 2024-12-16 | 5.20 | 5.16 | -0.03 | -0.58% | 5.11 | 5.24 | 164688 | 8528 | 3.26% |
| 2024-12-13 | 5.31 | 5.19 | -0.16 | -2.99% | 5.18 | 5.33 | 239446 | 12548 | 4.74% |
| 2024-12-12 | 5.33 | 5.35 | 0.03 | 0.56% | 5.26 | 5.38 | 258638 | 13775 | 5.12% |
| 2024-12-11 | 5.24 | 5.32 | 0.07 | 1.33% | 5.21 | 5.33 | 244114 | 12913 | 4.83% |
| 2024-12-10 | 5.48 | 5.25 | -0.07 | -1.32% | 5.23 | 5.55 | 357052 | 19139 | 7.07% |
| 2024-12-09 | 5.28 | 5.32 | 0.02 | 0.38% | 5.24 | 5.38 | 250322 | 13300 | 4.96% |
| 2024-12-06 | 5.32 | 5.30 | -0.03 | -0.56% | 5.20 | 5.33 | 318313 | 16788 | 6.30% |
| 2024-12-05 | 5.24 | 5.33 | 0.09 | 1.72% | 5.21 | 5.39 | 300590 | 15975 | 5.95% |
| 2024-12-04 | 5.25 | 5.24 | -0.03 | -0.57% | 5.19 | 5.37 | 322074 | 16967 | 6.38% |
| 2024-12-03 | 5.30 | 5.27 | 0.02 | 0.38% | 5.21 | 5.35 | 297815 | 15681 | 5.90% |
| 2024-12-02 | 5.11 | 5.25 | 0.14 | 2.74% | 5.11 | 5.25 | 357841 | 18619 | 7.08% |
| 2024-11-29 | 5.04 | 5.11 | 0.01 | 0.20% | 4.98 | 5.15 | 320479 | 16256 | 6.34% |
| 2024-11-28 | 5.00 | 5.10 | 0.15 | 3.03% | 4.96 | 5.20 | 491307 | 25168 | 9.73% |
| 2024-11-27 | 4.83 | 4.95 | 0.10 | 2.06% | 4.67 | 4.95 | 238818 | 11437 | 4.73% |
| 2024-11-26 | 4.93 | 4.85 | -0.12 | -2.41% | 4.83 | 4.98 | 174230 | 8530 | 3.45% |
| 2024-11-25 | 4.85 | 4.97 | 0.14 | 2.90% | 4.79 | 5.01 | 242256 | 11877 | 4.80% |
| 2024-11-22 | 5.09 | 4.83 | -0.28 | -5.48% | 4.82 | 5.11 | 249722 | 12462 | 4.94% |
| 2024-11-21 | 5.10 | 5.11 | -0.02 | -0.39% | 5.03 | 5.14 | 173798 | 8860 | 3.44% |
| 2024-11-20 | 5.00 | 5.13 | 0.10 | 1.99% | 4.96 | 5.15 | 228303 | 11611 | 4.52% |
| 2024-11-19 | 4.87 | 5.03 | 0.18 | 3.71% | 4.83 | 5.03 | 236163 | 11671 | 4.68% |
| 2024-11-18 | 4.99 | 4.85 | -0.10 | -2.02% | 4.80 | 5.08 | 228716 | 11184 | 4.53% |
| 2024-11-15 | 5.06 | 4.95 | -0.15 | -2.94% | 4.95 | 5.14 | 248177 | 12550 | 4.91% |
| 2024-11-14 | 5.28 | 5.10 | -0.22 | -4.14% | 5.09 | 5.33 | 241702 | 12531 | 4.79% |
| 2024-11-13 | 5.30 | 5.32 | -0.03 | -0.56% | 5.17 | 5.39 | 326981 | 17222 | 6.47% |
| 2024-11-12 | 5.51 | 5.35 | -0.16 | -2.90% | 5.30 | 5.59 | 451738 | 24535 | 8.94% |
| 2024-11-11 | 5.25 | 5.51 | 0.16 | 2.99% | 5.24 | 5.58 | 586960 | 31876 | 11.62% |
| 2024-11-08 | 5.37 | 5.35 | 0.13 | 2.49% | 5.24 | 5.55 | 680396 | 36563 | 13.47% |
| 2024-11-07 | 5.08 | 5.22 | 0.14 | 2.76% | 5.01 | 5.22 | 495583 | 25509 | 9.81% |
| 2024-11-06 | 5.05 | 5.08 | 0.04 | 0.79% | 4.97 | 5.20 | 446738 | 22735 | 8.84% |
| 2024-11-05 | 4.95 | 5.04 | 0.12 | 2.44% | 4.88 | 5.06 | 332062 | 16543 | 6.57% |
| 2024-11-04 | 4.74 | 4.92 | 0.17 | 3.58% | 4.72 | 4.94 | 281139 | 13725 | 5.57% |
| 2024-11-01 | 5.04 | 4.75 | -0.28 | -5.57% | 4.71 | 5.04 | 348104 | 16837 | 6.89% |
| 2024-10-31 | 5.05 | 5.03 | -0.02 | -0.40% | 4.98 | 5.09 | 324439 | 16361 | 6.42% |
| 2024-10-30 | 5.05 | 5.05 | -0.12 | -2.32% | 4.96 | 5.11 | 437310 | 22037 | 8.66% |
| 2024-10-29 | 5.36 | 5.17 | -0.08 | -1.52% | 5.15 | 5.37 | 429702 | 22497 | 8.51% |
| 2024-10-28 | 5.10 | 5.25 | 0.17 | 3.35% | 5.07 | 5.25 | 327459 | 16931 | 6.48% |
| 2024-10-25 | 5.05 | 5.08 | 0.01 | 0.20% | 5.05 | 5.12 | 280360 | 14247 | 5.55% |
| 2024-10-24 | 5.02 | 5.07 | 0.05 | 1.00% | 5.01 | 5.16 | 307814 | 15613 | 6.09% |
| 2024-10-23 | 5.05 | 5.02 | -0.09 | -1.76% | 4.98 | 5.11 | 348109 | 17534 | 6.89% |
| 2024-10-22 | 4.95 | 5.11 | 0.21 | 4.29% | 4.93 | 5.17 | 502502 | 25380 | 9.95% |
| 2024-10-21 | 4.86 | 4.90 | 0.11 | 2.30% | 4.79 | 4.97 | 347978 | 16975 | 6.89% |
| 2024-10-18 | 4.60 | 4.79 | 0.17 | 3.68% | 4.59 | 4.87 | 349937 | 16614 | 6.93% |
| 2024-10-17 | 4.71 | 4.62 | -0.06 | -1.28% | 4.61 | 4.76 | 207763 | 9731 | 4.11% |
| 2024-10-16 | 4.61 | 4.68 | -0.03 | -0.64% | 4.58 | 4.74 | 181187 | 8473 | 3.59% |
| 2024-10-15 | 4.75 | 4.71 | -0.07 | -1.46% | 4.70 | 4.87 | 249739 | 11937 | 4.94% |
| 2024-10-14 | 4.70 | 4.78 | 0.10 | 2.14% | 4.60 | 4.79 | 260028 | 12251 | 5.15% |
| 2024-10-11 | 4.81 | 4.68 | -0.13 | -2.70% | 4.57 | 4.85 | 295593 | 13916 | 5.85% |
| 2024-10-10 | 4.79 | 4.81 | 0.09 | 1.91% | 4.68 | 4.96 | 364659 | 17671 | 7.22% |
| 2024-10-09 | 5.24 | 4.72 | -0.78 | -14.18% | 4.71 | 5.25 | 556083 | 27850 | 11.01% |
| 2024-10-08 | 5.86 | 5.50 | 0.55 | 11.11% | 5.02 | 5.86 | 836982 | 45284 | 16.57% |