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 | 5.07 | 5.05 | -0.02 | -0.39% | 5.04 | 5.11 | 348706 | 17641 | 0.41% |
| 2025-01-14 | 5.00 | 5.07 | 0.08 | 1.60% | 4.98 | 5.08 | 555766 | 28083 | 0.65% |
| 2025-01-13 | 4.88 | 4.99 | 0.08 | 1.63% | 4.86 | 5.01 | 558864 | 27595 | 0.66% |
| 2025-01-10 | 5.05 | 4.91 | -0.14 | -2.77% | 4.91 | 5.06 | 513673 | 25554 | 0.60% |
| 2025-01-09 | 5.15 | 5.05 | -0.11 | -2.13% | 5.04 | 5.15 | 619214 | 31423 | 0.73% |
| 2025-01-08 | 5.11 | 5.16 | 0.02 | 0.39% | 5.07 | 5.19 | 669700 | 34405 | 0.79% |
| 2025-01-07 | 5.28 | 5.14 | -0.16 | -3.02% | 5.10 | 5.29 | 884883 | 45658 | 1.04% |
| 2025-01-06 | 5.33 | 5.30 | -0.05 | -0.93% | 5.24 | 5.34 | 429958 | 22731 | 0.51% |
| 2025-01-03 | 5.41 | 5.35 | -0.06 | -1.11% | 5.31 | 5.43 | 558250 | 29977 | 0.66% |
| 2025-01-02 | 5.59 | 5.41 | -0.20 | -3.57% | 5.38 | 5.62 | 691366 | 37974 | 0.81% |
| 2024-12-31 | 5.63 | 5.61 | -0.03 | -0.53% | 5.60 | 5.70 | 647164 | 36531 | 0.76% |
| 2024-12-30 | 5.82 | 5.64 | -0.17 | -2.93% | 5.63 | 5.87 | 1132918 | 64690 | 1.33% |
| 2024-12-27 | 5.77 | 5.81 | 0.05 | 0.87% | 5.70 | 5.83 | 501297 | 28927 | 0.59% |
| 2024-12-26 | 5.89 | 5.76 | -0.15 | -2.54% | 5.73 | 5.90 | 638172 | 36891 | 0.75% |
| 2024-12-25 | 5.87 | 5.91 | 0.04 | 0.68% | 5.77 | 5.93 | 691229 | 40488 | 0.81% |
| 2024-12-24 | 5.76 | 5.87 | 0.11 | 1.91% | 5.73 | 5.88 | 870355 | 50657 | 1.02% |
| 2024-12-23 | 5.58 | 5.76 | 0.17 | 3.04% | 5.56 | 5.81 | 1282694 | 73552 | 1.51% |
| 2024-12-20 | 5.66 | 5.59 | -0.06 | -1.06% | 5.56 | 5.69 | 605915 | 34003 | 0.71% |
| 2024-12-19 | 5.68 | 5.65 | -0.05 | -0.88% | 5.59 | 5.73 | 475641 | 26935 | 0.56% |
| 2024-12-18 | 5.62 | 5.70 | 0.10 | 1.79% | 5.62 | 5.80 | 951473 | 54479 | 1.12% |
| 2024-12-17 | 5.65 | 5.60 | -0.07 | -1.23% | 5.59 | 5.69 | 478715 | 26983 | 0.56% |
| 2024-12-16 | 5.54 | 5.67 | 0.13 | 2.35% | 5.54 | 5.68 | 690106 | 38843 | 0.81% |
| 2024-12-13 | 5.61 | 5.54 | -0.07 | -1.25% | 5.52 | 5.62 | 451869 | 25138 | 0.53% |
| 2024-12-12 | 5.67 | 5.61 | -0.05 | -0.88% | 5.59 | 5.68 | 482263 | 27077 | 0.57% |
| 2024-12-11 | 5.62 | 5.66 | 0.04 | 0.71% | 5.59 | 5.70 | 394673 | 22325 | 0.46% |
| 2024-12-10 | 5.74 | 5.62 | -0.11 | -1.92% | 5.60 | 5.78 | 802657 | 45574 | 0.94% |
| 2024-12-09 | 5.60 | 5.73 | 0.16 | 2.87% | 5.55 | 5.74 | 989646 | 56073 | 1.16% |
| 2024-12-06 | 5.41 | 5.57 | 0.15 | 2.77% | 5.41 | 5.58 | 901296 | 49860 | 1.06% |
| 2024-12-05 | 5.39 | 5.42 | 0.02 | 0.37% | 5.36 | 5.48 | 544205 | 29572 | 0.64% |
| 2024-12-04 | 5.37 | 5.40 | 0.02 | 0.37% | 5.32 | 5.40 | 604246 | 32452 | 0.71% |
| 2024-12-03 | 5.28 | 5.38 | 0.08 | 1.51% | 5.26 | 5.38 | 724966 | 38664 | 0.85% |
| 2024-12-02 | 5.27 | 5.30 | 0.03 | 0.57% | 5.19 | 5.31 | 732479 | 38517 | 0.86% |
| 2024-11-29 | 5.27 | 5.27 | 0.00 | 0.00% | 5.25 | 5.32 | 472178 | 24926 | 0.55% |
| 2024-11-28 | 5.35 | 5.27 | -0.09 | -1.68% | 5.24 | 5.36 | 470504 | 24870 | 0.55% |
| 2024-11-27 | 5.34 | 5.36 | 0.03 | 0.56% | 5.23 | 5.36 | 361986 | 19185 | 0.43% |
| 2024-11-26 | 5.33 | 5.33 | 0.00 | 0.00% | 5.28 | 5.38 | 316131 | 16870 | 0.37% |
| 2024-11-25 | 5.47 | 5.33 | -0.13 | -2.38% | 5.30 | 5.49 | 505722 | 27217 | 0.59% |
| 2024-11-22 | 5.60 | 5.46 | -0.14 | -2.50% | 5.46 | 5.64 | 536448 | 29637 | 0.63% |
| 2024-11-21 | 5.58 | 5.60 | 0.01 | 0.18% | 5.56 | 5.62 | 334624 | 18720 | 0.39% |
| 2024-11-20 | 5.55 | 5.59 | 0.02 | 0.36% | 5.52 | 5.61 | 415183 | 23152 | 0.49% |
| 2024-11-19 | 5.61 | 5.57 | -0.02 | -0.36% | 5.52 | 5.63 | 529246 | 29435 | 0.62% |
| 2024-11-18 | 5.61 | 5.59 | 0.01 | 0.18% | 5.58 | 5.70 | 570829 | 32216 | 0.67% |
| 2024-11-15 | 5.66 | 5.58 | -0.11 | -1.93% | 5.55 | 5.73 | 711279 | 40089 | 0.84% |
| 2024-11-14 | 5.71 | 5.69 | -0.02 | -0.35% | 5.68 | 5.82 | 1018772 | 58617 | 1.20% |
| 2024-11-13 | 5.66 | 5.71 | 0.01 | 0.18% | 5.65 | 5.74 | 509764 | 29048 | 0.60% |
| 2024-11-12 | 5.74 | 5.70 | -0.05 | -0.87% | 5.66 | 5.78 | 844543 | 48291 | 0.99% |
| 2024-11-11 | 5.72 | 5.75 | -0.01 | -0.17% | 5.66 | 5.77 | 658698 | 37609 | 0.77% |
| 2024-11-08 | 5.80 | 5.76 | -0.01 | -0.17% | 5.68 | 5.85 | 832838 | 47962 | 0.98% |
| 2024-11-07 | 5.66 | 5.77 | 0.07 | 1.23% | 5.65 | 5.78 | 920133 | 52746 | 1.08% |
| 2024-11-06 | 5.73 | 5.70 | -0.04 | -0.70% | 5.66 | 5.73 | 686447 | 39085 | 0.81% |
| 2024-11-05 | 5.71 | 5.74 | 0.02 | 0.35% | 5.64 | 5.74 | 1016607 | 57942 | 1.19% |
| 2024-11-04 | 5.78 | 5.72 | 0.02 | 0.35% | 5.66 | 5.85 | 708199 | 40561 | 0.83% |
| 2024-11-01 | 5.90 | 5.70 | -0.07 | -1.21% | 5.65 | 5.90 | 868054 | 49736 | 1.02% |
| 2024-10-31 | 5.57 | 5.77 | 0.30 | 5.48% | 5.50 | 5.87 | 1816652 | 103382 | 2.13% |
| 2024-10-30 | 5.49 | 5.47 | -0.04 | -0.73% | 5.40 | 5.50 | 541966 | 29504 | 0.64% |
| 2024-10-29 | 5.66 | 5.51 | -0.15 | -2.65% | 5.49 | 5.69 | 715289 | 39693 | 0.84% |
| 2024-10-28 | 5.54 | 5.66 | 0.13 | 2.35% | 5.49 | 5.66 | 805152 | 45059 | 0.95% |
| 2024-10-25 | 5.62 | 5.53 | -0.11 | -1.95% | 5.51 | 5.64 | 702467 | 38954 | 0.83% |
| 2024-10-24 | 5.63 | 5.64 | 0.01 | 0.18% | 5.59 | 5.68 | 464114 | 26154 | 0.55% |
| 2024-10-23 | 5.73 | 5.63 | -0.09 | -1.57% | 5.60 | 5.77 | 836403 | 47276 | 0.98% |
| 2024-10-22 | 5.51 | 5.72 | 0.18 | 3.25% | 5.51 | 5.72 | 972497 | 55025 | 1.14% |
| 2024-10-21 | 5.49 | 5.54 | 0.04 | 0.73% | 5.40 | 5.55 | 944583 | 51877 | 1.11% |
| 2024-10-18 | 5.44 | 5.50 | 0.03 | 0.55% | 5.37 | 5.57 | 897424 | 49105 | 1.05% |
| 2024-10-17 | 5.53 | 5.47 | -0.06 | -1.08% | 5.41 | 5.58 | 729244 | 40062 | 0.86% |
| 2024-10-16 | 5.46 | 5.53 | 0.05 | 0.91% | 5.42 | 5.55 | 613735 | 33784 | 0.72% |
| 2024-10-15 | 5.78 | 5.56 | -0.25 | -4.30% | 5.50 | 5.82 | 1325654 | 74791 | 1.56% |
| 2024-10-14 | 5.78 | 5.81 | 0.04 | 0.69% | 5.69 | 5.91 | 1099592 | 63728 | 1.29% |
| 2024-10-11 | 5.97 | 5.77 | -0.19 | -3.19% | 5.75 | 5.97 | 628775 | 36660 | 0.74% |
| 2024-10-10 | 5.80 | 5.96 | 0.12 | 2.05% | 5.79 | 6.11 | 1234784 | 73813 | 1.45% |
| 2024-10-09 | 6.00 | 5.84 | -0.28 | -4.58% | 5.68 | 6.00 | 1440050 | 84592 | 1.69% |
| 2024-10-08 | 6.53 | 6.12 | 0.13 | 2.17% | 5.90 | 6.57 | 2612597 | 161382 | 3.07% |