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 | 4.65 | 4.64 | -0.03 | -0.64% | 4.56 | 4.70 | 112720 | 5224 | 5.15% |
| 2025-01-14 | 4.43 | 4.67 | 0.34 | 7.85% | 4.40 | 4.68 | 149078 | 6767 | 6.81% |
| 2025-01-13 | 4.20 | 4.33 | 0.07 | 1.64% | 4.14 | 4.36 | 114568 | 4904 | 5.24% |
| 2025-01-10 | 4.41 | 4.26 | -0.20 | -4.48% | 4.25 | 4.50 | 143829 | 6296 | 6.57% |
| 2025-01-09 | 4.45 | 4.46 | 0.01 | 0.22% | 4.40 | 4.54 | 126148 | 5654 | 5.77% |
| 2025-01-08 | 4.46 | 4.45 | -0.04 | -0.89% | 4.30 | 4.54 | 164286 | 7266 | 7.51% |
| 2025-01-07 | 4.36 | 4.49 | 0.21 | 4.91% | 4.30 | 4.52 | 201356 | 8884 | 9.20% |
| 2025-01-06 | 4.30 | 4.28 | -0.16 | -3.60% | 4.12 | 4.45 | 191964 | 8253 | 8.77% |
| 2025-01-03 | 4.84 | 4.44 | -0.52 | -10.48% | 4.44 | 4.95 | 320411 | 14896 | 14.64% |
| 2025-01-02 | 4.92 | 4.96 | 0.12 | 2.48% | 4.92 | 5.75 | 384412 | 19738 | 17.57% |
| 2024-12-31 | 5.35 | 4.84 | -0.66 | -12.00% | 4.80 | 5.36 | 305997 | 15488 | 13.99% |
| 2024-12-30 | 5.77 | 5.50 | -0.37 | -6.30% | 5.28 | 5.89 | 587751 | 32820 | 26.86% |
| 2024-12-27 | 5.26 | 5.87 | 0.60 | 11.39% | 5.03 | 6.24 | 682130 | 38985 | 31.18% |
| 2024-12-26 | 5.11 | 5.27 | 0.01 | 0.19% | 5.11 | 5.36 | 143396 | 7517 | 6.55% |
| 2024-12-25 | 4.85 | 5.26 | 0.13 | 2.53% | 4.69 | 5.28 | 273960 | 13788 | 12.52% |
| 2024-12-24 | 5.06 | 5.13 | 0.02 | 0.39% | 4.83 | 5.33 | 303690 | 15420 | 13.88% |
| 2024-12-23 | 5.32 | 5.11 | -0.25 | -4.66% | 4.89 | 5.37 | 215085 | 10826 | 9.83% |
| 2024-12-20 | 5.25 | 5.36 | 0.10 | 1.90% | 5.22 | 5.43 | 102675 | 5492 | 4.69% |
| 2024-12-19 | 5.34 | 5.26 | -0.13 | -2.41% | 5.21 | 5.40 | 124281 | 6561 | 5.68% |
| 2024-12-18 | 5.46 | 5.39 | -0.10 | -1.82% | 5.23 | 5.50 | 148602 | 8022 | 6.79% |
| 2024-12-17 | 5.91 | 5.49 | -0.47 | -7.89% | 5.42 | 5.97 | 227845 | 12791 | 10.41% |
| 2024-12-16 | 5.88 | 5.96 | 0.09 | 1.53% | 5.83 | 6.09 | 208234 | 12415 | 9.52% |
| 2024-12-13 | 5.81 | 5.87 | 0.00 | 0.00% | 5.75 | 5.93 | 183739 | 10753 | 8.40% |
| 2024-12-12 | 5.73 | 5.87 | 0.15 | 2.62% | 5.68 | 5.89 | 176779 | 10239 | 8.08% |
| 2024-12-11 | 5.66 | 5.72 | 0.07 | 1.24% | 5.64 | 5.73 | 137471 | 7815 | 6.28% |
| 2024-12-10 | 5.85 | 5.65 | -0.07 | -1.22% | 5.65 | 5.89 | 177548 | 10248 | 8.11% |
| 2024-12-09 | 5.69 | 5.72 | 0.05 | 0.88% | 5.61 | 5.83 | 171926 | 9831 | 7.86% |
| 2024-12-06 | 5.65 | 5.67 | 0.00 | 0.00% | 5.54 | 5.73 | 171735 | 9699 | 7.85% |
| 2024-12-05 | 5.62 | 5.67 | 0.11 | 1.98% | 5.52 | 5.76 | 165916 | 9400 | 7.58% |
| 2024-12-04 | 5.59 | 5.56 | -0.13 | -2.28% | 5.52 | 5.66 | 155595 | 8687 | 7.11% |
| 2024-12-03 | 5.62 | 5.69 | 0.09 | 1.61% | 5.46 | 5.78 | 203625 | 11415 | 9.31% |
| 2024-12-02 | 5.36 | 5.60 | 0.26 | 4.87% | 5.35 | 5.61 | 210979 | 11592 | 9.64% |
| 2024-11-29 | 5.30 | 5.34 | 0.03 | 0.56% | 5.21 | 5.47 | 202966 | 10782 | 9.28% |
| 2024-11-28 | 5.26 | 5.31 | 0.01 | 0.19% | 5.23 | 5.43 | 214400 | 11418 | 9.80% |
| 2024-11-27 | 5.32 | 5.30 | -0.04 | -0.75% | 5.02 | 5.39 | 256317 | 13234 | 11.72% |
| 2024-11-26 | 5.60 | 5.34 | -0.20 | -3.61% | 5.31 | 5.73 | 289912 | 16000 | 13.25% |
| 2024-11-25 | 5.46 | 5.54 | 0.09 | 1.65% | 5.37 | 5.67 | 294174 | 16244 | 13.45% |
| 2024-11-22 | 5.75 | 5.45 | -0.48 | -8.09% | 5.41 | 5.87 | 462381 | 26142 | 21.13% |
| 2024-11-21 | 5.45 | 5.93 | 0.50 | 9.21% | 5.23 | 6.47 | 668947 | 37944 | 30.57% |
| 2024-11-20 | 5.11 | 5.43 | 0.23 | 4.42% | 5.11 | 5.48 | 443641 | 23722 | 20.28% |
| 2024-11-19 | 5.17 | 5.20 | -0.55 | -9.57% | 4.91 | 5.39 | 567513 | 29037 | 25.94% |
| 2024-11-18 | 5.80 | 5.75 | 0.27 | 4.93% | 5.58 | 6.58 | 753662 | 45924 | 34.45% |
| 2024-11-15 | 5.17 | 5.48 | 0.31 | 6.00% | 5.11 | 5.48 | 245302 | 13070 | 11.21% |
| 2024-11-14 | 5.37 | 5.17 | -0.23 | -4.26% | 5.10 | 5.45 | 136646 | 7216 | 6.25% |
| 2024-11-13 | 5.27 | 5.40 | 0.13 | 2.47% | 5.14 | 5.44 | 181256 | 9648 | 8.28% |
| 2024-11-12 | 5.29 | 5.27 | -0.03 | -0.57% | 5.19 | 5.44 | 148960 | 7954 | 6.81% |
| 2024-11-11 | 5.22 | 5.30 | 0.08 | 1.53% | 5.18 | 5.32 | 89164 | 4687 | 4.08% |
| 2024-11-08 | 5.33 | 5.22 | -0.05 | -0.95% | 5.20 | 5.38 | 116356 | 6124 | 5.32% |
| 2024-11-07 | 5.03 | 5.27 | 0.22 | 4.36% | 5.01 | 5.29 | 129201 | 6722 | 5.91% |
| 2024-11-06 | 5.05 | 5.05 | 0.02 | 0.40% | 4.98 | 5.12 | 97903 | 4944 | 4.47% |
| 2024-11-05 | 4.94 | 5.03 | 0.12 | 2.44% | 4.90 | 5.03 | 85765 | 4273 | 3.92% |
| 2024-11-04 | 4.83 | 4.91 | 0.09 | 1.87% | 4.71 | 4.91 | 88841 | 4304 | 4.06% |
| 2024-11-01 | 5.05 | 4.82 | -0.25 | -4.93% | 4.80 | 5.18 | 133709 | 6533 | 6.11% |
| 2024-10-31 | 4.95 | 5.07 | 0.19 | 3.89% | 4.94 | 5.13 | 110860 | 5573 | 5.07% |
| 2024-10-30 | 4.99 | 4.88 | -0.12 | -2.40% | 4.82 | 5.09 | 94984 | 4678 | 4.34% |
| 2024-10-29 | 5.25 | 5.00 | -0.17 | -3.29% | 4.96 | 5.30 | 130292 | 6633 | 5.96% |
| 2024-10-28 | 5.04 | 5.17 | 0.18 | 3.61% | 5.00 | 5.21 | 109560 | 5619 | 5.01% |
| 2024-10-25 | 4.91 | 4.99 | 0.09 | 1.84% | 4.88 | 5.01 | 98318 | 4877 | 4.49% |
| 2024-10-24 | 4.85 | 4.90 | 0.01 | 0.20% | 4.75 | 4.94 | 114154 | 5512 | 5.22% |
| 2024-10-23 | 4.90 | 4.89 | -0.03 | -0.61% | 4.88 | 5.17 | 136028 | 6746 | 6.22% |
| 2024-10-22 | 4.86 | 4.92 | 0.05 | 1.03% | 4.80 | 4.94 | 106358 | 5203 | 4.86% |
| 2024-10-21 | 4.78 | 4.87 | 0.14 | 2.96% | 4.71 | 4.90 | 129172 | 6238 | 5.90% |
| 2024-10-18 | 4.63 | 4.73 | 0.11 | 2.38% | 4.56 | 4.84 | 127990 | 6023 | 5.85% |
| 2024-10-17 | 4.65 | 4.62 | -0.05 | -1.07% | 4.59 | 4.83 | 110987 | 5189 | 5.07% |
| 2024-10-16 | 4.45 | 4.67 | 0.16 | 3.55% | 4.41 | 4.72 | 107921 | 4978 | 4.93% |
| 2024-10-15 | 4.49 | 4.51 | -0.01 | -0.22% | 4.42 | 4.65 | 110762 | 5055 | 5.06% |
| 2024-10-14 | 4.34 | 4.52 | 0.23 | 5.36% | 4.34 | 4.58 | 112396 | 5014 | 5.14% |
| 2024-10-11 | 4.59 | 4.29 | -0.24 | -5.30% | 4.26 | 4.59 | 110841 | 4886 | 5.07% |
| 2024-10-10 | 4.55 | 4.53 | 0.09 | 2.03% | 4.36 | 4.72 | 156232 | 7134 | 7.14% |
| 2024-10-09 | 4.86 | 4.44 | -0.74 | -14.29% | 4.43 | 5.02 | 222653 | 10490 | 10.18% |
| 2024-10-08 | 5.48 | 5.18 | 0.49 | 10.45% | 4.73 | 5.58 | 327873 | 16732 | 14.99% |