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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-01-14 | 5.17 | 5.38 | 0.21 | 4.06% | 5.17 | 5.46 | 267016 | 14246 | 2.01% |
| 2025-01-13 | 5.15 | 5.17 | -0.05 | -0.96% | 5.00 | 5.21 | 183197 | 9390 | 1.38% |
| 2025-01-10 | 5.31 | 5.22 | -0.11 | -2.06% | 5.19 | 5.46 | 219665 | 11692 | 1.65% |
| 2025-01-09 | 5.19 | 5.33 | 0.13 | 2.50% | 5.11 | 5.42 | 262899 | 13980 | 1.98% |
| 2025-01-08 | 5.27 | 5.20 | -0.07 | -1.33% | 5.10 | 5.31 | 209662 | 10920 | 1.58% |
| 2025-01-07 | 5.18 | 5.27 | 0.08 | 1.54% | 5.12 | 5.27 | 186865 | 9699 | 1.41% |
| 2025-01-06 | 5.20 | 5.19 | -0.02 | -0.38% | 5.08 | 5.27 | 198590 | 10274 | 1.49% |
| 2025-01-03 | 5.53 | 5.21 | -0.29 | -5.27% | 5.16 | 5.55 | 292686 | 15610 | 2.20% |
| 2025-01-02 | 5.51 | 5.50 | -0.09 | -1.61% | 5.47 | 5.74 | 248116 | 13921 | 1.87% |
| 2024-12-31 | 5.76 | 5.59 | -0.17 | -2.95% | 5.58 | 5.81 | 224751 | 12755 | 1.69% |
| 2024-12-30 | 5.90 | 5.76 | -0.14 | -2.37% | 5.70 | 5.91 | 190948 | 11005 | 1.44% |
| 2024-12-27 | 5.85 | 5.90 | 0.02 | 0.34% | 5.83 | 5.95 | 216437 | 12770 | 1.63% |
| 2024-12-26 | 5.74 | 5.88 | 0.12 | 2.08% | 5.71 | 5.97 | 263994 | 15447 | 1.99% |
| 2024-12-25 | 5.74 | 5.76 | -0.02 | -0.35% | 5.55 | 5.81 | 292000 | 16596 | 2.20% |
| 2024-12-24 | 5.86 | 5.78 | -0.06 | -1.03% | 5.66 | 5.94 | 433089 | 25015 | 3.26% |
| 2024-12-23 | 6.09 | 5.84 | -0.25 | -4.11% | 5.81 | 6.10 | 389099 | 23080 | 2.93% |
| 2024-12-20 | 6.19 | 6.09 | -0.02 | -0.33% | 6.05 | 6.23 | 321945 | 19710 | 2.42% |
| 2024-12-19 | 6.01 | 6.11 | 0.04 | 0.66% | 5.95 | 6.26 | 458752 | 28086 | 3.45% |
| 2024-12-18 | 6.13 | 6.07 | -0.56 | -8.45% | 5.98 | 6.35 | 1021327 | 62540 | 7.68% |
| 2024-12-17 | 6.63 | 6.63 | -0.74 | -10.04% | 6.63 | 6.74 | 284183 | 18856 | 2.14% |
| 2024-12-16 | 7.51 | 7.37 | -0.30 | -3.91% | 7.21 | 7.62 | 639203 | 47184 | 4.81% |
| 2024-12-13 | 7.40 | 7.67 | 0.22 | 2.95% | 7.32 | 8.03 | 910085 | 70226 | 6.85% |
| 2024-12-12 | 7.38 | 7.45 | 0.07 | 0.95% | 7.16 | 7.48 | 512318 | 37512 | 3.85% |
| 2024-12-11 | 7.17 | 7.38 | 0.15 | 2.07% | 7.15 | 7.47 | 523289 | 38479 | 3.94% |
| 2024-12-10 | 7.38 | 7.23 | 0.11 | 1.54% | 7.10 | 7.39 | 696426 | 50606 | 5.24% |
| 2024-12-09 | 7.40 | 7.12 | -0.31 | -4.17% | 6.96 | 7.60 | 851893 | 61540 | 6.41% |
| 2024-12-06 | 7.29 | 7.43 | 0.21 | 2.91% | 7.18 | 7.62 | 1067579 | 79353 | 8.03% |
| 2024-12-05 | 6.52 | 7.22 | 0.66 | 10.06% | 6.50 | 7.22 | 1267274 | 90157 | 9.54% |
| 2024-12-04 | 6.57 | 6.56 | -0.06 | -0.91% | 6.52 | 6.70 | 253923 | 16804 | 1.91% |
| 2024-12-03 | 6.82 | 6.62 | -0.20 | -2.93% | 6.55 | 6.85 | 372432 | 24755 | 2.80% |
| 2024-12-02 | 6.65 | 6.82 | 0.14 | 2.10% | 6.64 | 6.84 | 329076 | 22247 | 2.48% |
| 2024-11-29 | 6.58 | 6.68 | 0.09 | 1.37% | 6.46 | 6.79 | 320597 | 21251 | 2.41% |
| 2024-11-28 | 6.55 | 6.59 | 0.04 | 0.61% | 6.53 | 6.80 | 377287 | 25131 | 2.84% |
| 2024-11-27 | 6.49 | 6.55 | 0.09 | 1.39% | 6.18 | 6.58 | 437437 | 27690 | 3.29% |
| 2024-11-26 | 6.59 | 6.46 | -0.13 | -1.97% | 6.45 | 6.68 | 285179 | 18650 | 2.15% |
| 2024-11-25 | 6.75 | 6.59 | -0.13 | -1.93% | 6.46 | 6.81 | 420830 | 27791 | 3.17% |
| 2024-11-22 | 7.00 | 6.72 | -0.31 | -4.41% | 6.70 | 7.07 | 411488 | 28420 | 3.10% |
| 2024-11-21 | 7.22 | 7.03 | -0.16 | -2.23% | 6.89 | 7.29 | 516094 | 36489 | 3.88% |
| 2024-11-20 | 6.70 | 7.19 | 0.44 | 6.52% | 6.70 | 7.43 | 922318 | 66109 | 6.94% |
| 2024-11-19 | 6.68 | 6.75 | 0.05 | 0.75% | 6.56 | 6.80 | 336040 | 22424 | 2.53% |
| 2024-11-18 | 6.76 | 6.70 | -0.15 | -2.19% | 6.45 | 6.91 | 538610 | 35748 | 4.05% |
| 2024-11-15 | 7.07 | 6.85 | -0.24 | -3.39% | 6.83 | 7.22 | 558062 | 39353 | 4.20% |
| 2024-11-14 | 7.33 | 7.09 | -0.28 | -3.80% | 7.08 | 7.56 | 619568 | 45030 | 4.66% |
| 2024-11-13 | 7.06 | 7.37 | 0.28 | 3.95% | 7.03 | 7.48 | 710345 | 51634 | 5.34% |
| 2024-11-12 | 7.27 | 7.09 | -0.20 | -2.74% | 7.02 | 7.34 | 585036 | 41938 | 4.40% |
| 2024-11-11 | 6.81 | 7.29 | 0.46 | 6.73% | 6.51 | 7.30 | 1237832 | 86905 | 9.31% |
| 2024-11-08 | 7.14 | 6.83 | -0.21 | -2.98% | 6.80 | 7.18 | 766772 | 53181 | 5.77% |
| 2024-11-07 | 6.96 | 7.04 | 0.02 | 0.28% | 6.88 | 7.15 | 560356 | 39423 | 4.22% |
| 2024-11-06 | 6.80 | 7.02 | 0.21 | 3.08% | 6.76 | 7.09 | 603980 | 41928 | 4.54% |
| 2024-11-05 | 6.65 | 6.81 | 0.13 | 1.95% | 6.60 | 6.94 | 529485 | 35987 | 3.98% |
| 2024-11-04 | 6.40 | 6.68 | 0.18 | 2.77% | 6.36 | 6.72 | 538095 | 35093 | 4.05% |
| 2024-11-01 | 6.80 | 6.50 | -0.43 | -6.20% | 6.36 | 6.90 | 733108 | 48029 | 5.52% |
| 2024-10-31 | 7.10 | 6.93 | -0.17 | -2.39% | 6.85 | 7.15 | 800392 | 55976 | 6.02% |
| 2024-10-30 | 6.77 | 7.10 | 0.26 | 3.80% | 6.71 | 7.30 | 840434 | 59233 | 6.32% |
| 2024-10-29 | 6.78 | 6.84 | 0.05 | 0.74% | 6.70 | 7.28 | 1108791 | 77335 | 8.34% |
| 2024-10-28 | 6.35 | 6.79 | 0.41 | 6.43% | 6.27 | 6.84 | 1004151 | 66580 | 7.56% |
| 2024-10-25 | 6.25 | 6.38 | 0.14 | 2.24% | 6.22 | 6.48 | 577523 | 36716 | 4.35% |
| 2024-10-24 | 6.42 | 6.24 | -0.20 | -3.11% | 6.18 | 6.42 | 579539 | 36325 | 4.36% |
| 2024-10-23 | 6.44 | 6.44 | 0.02 | 0.31% | 6.39 | 6.79 | 1156614 | 76466 | 8.70% |
| 2024-10-22 | 6.55 | 6.42 | -0.16 | -2.43% | 6.21 | 6.55 | 813281 | 51843 | 6.12% |
| 2024-10-21 | 6.14 | 6.58 | 0.30 | 4.78% | 6.14 | 6.71 | 1279431 | 82865 | 9.63% |
| 2024-10-18 | 6.09 | 6.28 | -0.03 | -0.48% | 5.90 | 6.54 | 1546235 | 95230 | 11.63% |
| 2024-10-17 | 7.03 | 6.31 | -0.64 | -9.21% | 6.30 | 7.08 | 2028946 | 133601 | 15.27% |
| 2024-10-16 | 6.58 | 6.95 | 0.62 | 9.79% | 6.40 | 6.96 | 2091676 | 140909 | 15.74% |
| 2024-10-15 | 5.75 | 6.33 | 0.38 | 6.39% | 5.66 | 6.37 | 1219918 | 73961 | 9.18% |
| 2024-10-14 | 5.59 | 5.95 | 0.48 | 8.78% | 5.37 | 5.95 | 959566 | 54617 | 7.22% |
| 2024-10-11 | 5.12 | 5.47 | 0.30 | 5.80% | 5.05 | 5.57 | 738542 | 39782 | 5.56% |
| 2024-10-10 | 5.16 | 5.17 | 0.08 | 1.57% | 4.93 | 5.36 | 447982 | 23086 | 3.37% |
| 2024-10-09 | 5.50 | 5.09 | -0.50 | -8.94% | 5.03 | 5.53 | 647641 | 33819 | 4.87% |
| 2024-10-08 | 5.97 | 5.59 | 0.15 | 2.76% | 5.26 | 5.98 | 948109 | 53553 | 7.13% |