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 | 6.21 | 6.30 | 0.07 | 1.12% | 6.07 | 6.58 | 480013 | 30155 | 21.60% |
| 2025-01-14 | 6.09 | 6.23 | 0.42 | 7.23% | 5.94 | 6.26 | 429167 | 26182 | 19.32% |
| 2025-01-13 | 5.64 | 5.81 | -0.32 | -5.22% | 5.55 | 5.93 | 481985 | 27699 | 21.69% |
| 2025-01-10 | 5.65 | 6.13 | 0.58 | 10.45% | 5.65 | 6.66 | 573206 | 36702 | 25.80% |
| 2025-01-09 | 5.46 | 5.55 | 0.08 | 1.46% | 5.41 | 5.74 | 157947 | 8834 | 7.11% |
| 2025-01-08 | 5.47 | 5.47 | 0.00 | 0.00% | 5.22 | 5.53 | 115249 | 6216 | 5.19% |
| 2025-01-07 | 5.28 | 5.47 | 0.25 | 4.79% | 5.27 | 5.48 | 131591 | 7065 | 5.92% |
| 2025-01-06 | 5.31 | 5.22 | -0.09 | -1.69% | 4.95 | 5.36 | 129269 | 6741 | 5.82% |
| 2025-01-03 | 5.89 | 5.31 | -0.43 | -7.49% | 5.28 | 5.93 | 162922 | 8965 | 7.33% |
| 2025-01-02 | 5.76 | 5.74 | 0.10 | 1.77% | 5.62 | 5.94 | 173975 | 10095 | 7.83% |
| 2024-12-31 | 5.83 | 5.64 | -0.19 | -3.26% | 5.62 | 5.91 | 116776 | 6691 | 5.26% |
| 2024-12-30 | 5.98 | 5.83 | -0.18 | -3.00% | 5.70 | 5.99 | 139442 | 8100 | 6.28% |
| 2024-12-27 | 5.99 | 6.01 | 0.05 | 0.84% | 5.88 | 6.11 | 120794 | 7297 | 5.44% |
| 2024-12-26 | 5.95 | 5.96 | 0.01 | 0.17% | 5.92 | 6.10 | 149019 | 8959 | 6.71% |
| 2024-12-25 | 6.05 | 5.95 | -0.15 | -2.46% | 5.66 | 6.10 | 200614 | 11753 | 9.03% |
| 2024-12-24 | 6.18 | 6.10 | 0.01 | 0.16% | 5.92 | 6.28 | 178021 | 10825 | 8.01% |
| 2024-12-23 | 6.73 | 6.09 | -0.71 | -10.44% | 6.02 | 6.76 | 288884 | 18087 | 13.00% |
| 2024-12-20 | 6.71 | 6.80 | 0.13 | 1.95% | 6.67 | 7.09 | 236652 | 16307 | 10.65% |
| 2024-12-19 | 6.75 | 6.67 | -0.22 | -3.19% | 6.53 | 6.88 | 212766 | 14186 | 9.58% |
| 2024-12-18 | 6.89 | 6.89 | -0.08 | -1.15% | 6.58 | 7.03 | 248142 | 16930 | 11.17% |
| 2024-12-17 | 7.46 | 6.97 | -0.77 | -9.95% | 6.90 | 7.50 | 352040 | 24957 | 15.84% |
| 2024-12-16 | 8.12 | 7.74 | -0.08 | -1.02% | 7.59 | 8.12 | 465167 | 36679 | 20.94% |
| 2024-12-13 | 7.59 | 7.82 | 0.07 | 0.90% | 7.50 | 8.36 | 696458 | 55834 | 31.35% |
| 2024-12-12 | 7.35 | 7.75 | 0.34 | 4.59% | 7.21 | 7.98 | 582087 | 44089 | 26.20% |
| 2024-12-11 | 6.91 | 7.41 | 0.30 | 4.22% | 6.86 | 7.48 | 446675 | 32470 | 20.10% |
| 2024-12-10 | 7.30 | 7.11 | -0.01 | -0.14% | 7.11 | 7.49 | 423038 | 30734 | 19.04% |
| 2024-12-09 | 7.07 | 7.12 | -0.01 | -0.14% | 6.87 | 7.13 | 288533 | 20163 | 12.99% |
| 2024-12-06 | 7.23 | 7.13 | -0.24 | -3.26% | 6.95 | 7.34 | 363760 | 25946 | 16.37% |
| 2024-12-05 | 7.22 | 7.37 | 0.07 | 0.96% | 7.05 | 7.43 | 449349 | 32598 | 20.22% |
| 2024-12-04 | 7.53 | 7.30 | -0.66 | -8.29% | 7.11 | 7.82 | 642132 | 47585 | 28.90% |
| 2024-12-03 | 8.24 | 7.96 | 0.00 | 0.00% | 7.61 | 9.10 | 1034999 | 85821 | 46.58% |
| 2024-12-02 | 6.90 | 7.96 | 1.33 | 20.06% | 6.76 | 7.96 | 493094 | 37698 | 22.19% |
| 2024-11-29 | 6.76 | 6.63 | -0.52 | -7.27% | 6.47 | 6.93 | 557475 | 37352 | 25.09% |
| 2024-11-28 | 7.56 | 7.15 | -0.77 | -9.72% | 7.00 | 7.97 | 770813 | 57361 | 34.69% |
| 2024-11-27 | 6.69 | 7.92 | 0.38 | 5.04% | 6.64 | 8.30 | 1042396 | 76378 | 46.92% |
| 2024-11-26 | 6.70 | 7.54 | 1.24 | 19.68% | 6.42 | 7.56 | 1080188 | 79250 | 48.62% |
| 2024-11-25 | 5.74 | 6.30 | 0.60 | 10.53% | 5.74 | 6.84 | 425171 | 26369 | 19.14% |
| 2024-11-22 | 5.75 | 5.70 | -0.08 | -1.38% | 5.70 | 6.14 | 273094 | 16140 | 12.29% |
| 2024-11-21 | 5.57 | 5.78 | 0.20 | 3.58% | 5.50 | 5.87 | 232756 | 13319 | 10.48% |
| 2024-11-20 | 5.59 | 5.58 | -0.01 | -0.18% | 5.43 | 5.64 | 173624 | 9629 | 7.81% |
| 2024-11-19 | 5.30 | 5.59 | 0.30 | 5.67% | 5.25 | 5.60 | 187360 | 10121 | 8.43% |
| 2024-11-18 | 5.58 | 5.29 | -0.35 | -6.21% | 5.19 | 5.62 | 175652 | 9367 | 7.91% |
| 2024-11-15 | 5.26 | 5.64 | 0.38 | 7.22% | 5.26 | 5.77 | 250424 | 13892 | 11.27% |
| 2024-11-14 | 5.43 | 5.26 | -0.19 | -3.49% | 5.23 | 5.47 | 64020 | 3420 | 2.88% |
| 2024-11-13 | 5.43 | 5.45 | 0.03 | 0.55% | 5.26 | 5.50 | 67291 | 3625 | 3.03% |
| 2024-11-12 | 5.50 | 5.42 | -0.08 | -1.45% | 5.34 | 5.57 | 74159 | 4046 | 3.34% |
| 2024-11-11 | 5.39 | 5.50 | 0.12 | 2.23% | 5.35 | 5.50 | 69968 | 3797 | 3.15% |
| 2024-11-08 | 5.46 | 5.38 | -0.07 | -1.28% | 5.31 | 5.49 | 85670 | 4620 | 3.86% |
| 2024-11-07 | 5.24 | 5.45 | 0.18 | 3.42% | 5.18 | 5.45 | 109276 | 5863 | 4.92% |
| 2024-11-06 | 5.18 | 5.27 | 0.08 | 1.54% | 5.11 | 5.29 | 86712 | 4531 | 3.90% |
| 2024-11-05 | 5.05 | 5.19 | 0.12 | 2.37% | 5.05 | 5.19 | 73496 | 3777 | 3.31% |
| 2024-11-04 | 4.96 | 5.07 | 0.16 | 3.26% | 4.86 | 5.07 | 80472 | 4007 | 3.62% |
| 2024-11-01 | 5.18 | 4.91 | -0.28 | -5.39% | 4.87 | 5.21 | 113523 | 5651 | 5.11% |
| 2024-10-31 | 5.10 | 5.19 | 0.09 | 1.76% | 5.08 | 5.23 | 64933 | 3357 | 2.92% |
| 2024-10-30 | 5.12 | 5.10 | -0.03 | -0.58% | 5.01 | 5.20 | 73828 | 3773 | 3.32% |
| 2024-10-29 | 5.28 | 5.13 | -0.11 | -2.10% | 5.09 | 5.35 | 112770 | 5878 | 5.08% |
| 2024-10-28 | 5.10 | 5.24 | 0.15 | 2.95% | 5.10 | 5.25 | 87382 | 4526 | 3.93% |
| 2024-10-25 | 5.00 | 5.09 | 0.09 | 1.80% | 5.00 | 5.11 | 77594 | 3931 | 3.49% |
| 2024-10-24 | 5.10 | 5.00 | -0.10 | -1.96% | 4.95 | 5.10 | 69531 | 3481 | 3.13% |
| 2024-10-23 | 5.09 | 5.10 | 0.05 | 0.99% | 5.05 | 5.21 | 86353 | 4433 | 3.89% |
| 2024-10-22 | 4.99 | 5.05 | 0.06 | 1.20% | 4.96 | 5.13 | 54961 | 2765 | 2.47% |
| 2024-10-21 | 4.92 | 4.99 | 0.06 | 1.22% | 4.89 | 5.00 | 61004 | 3017 | 2.75% |
| 2024-10-18 | 4.81 | 4.93 | 0.12 | 2.49% | 4.78 | 5.00 | 65476 | 3206 | 2.95% |
| 2024-10-17 | 4.85 | 4.81 | 0.00 | 0.00% | 4.80 | 4.99 | 60918 | 2983 | 2.74% |
| 2024-10-16 | 4.74 | 4.81 | 0.03 | 0.63% | 4.71 | 4.88 | 45708 | 2199 | 2.06% |
| 2024-10-15 | 4.82 | 4.78 | -0.05 | -1.04% | 4.76 | 4.93 | 62172 | 3013 | 2.80% |
| 2024-10-14 | 4.66 | 4.83 | 0.12 | 2.55% | 4.66 | 4.88 | 61898 | 2953 | 2.79% |
| 2024-10-11 | 4.90 | 4.71 | -0.23 | -4.66% | 4.64 | 4.92 | 78412 | 3711 | 3.53% |
| 2024-10-10 | 4.88 | 4.94 | 0.12 | 2.49% | 4.72 | 5.07 | 107580 | 5295 | 4.84% |
| 2024-10-09 | 5.40 | 4.82 | -0.70 | -12.68% | 4.76 | 5.42 | 140314 | 7071 | 6.32% |
| 2024-10-08 | 5.60 | 5.52 | 0.47 | 9.31% | 5.11 | 5.96 | 209569 | 11556 | 9.43% |