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 | 4.15 | 4.27 | 0.11 | 2.64% | 4.14 | 4.27 | 70841 | 2991 | 0.71% |
| 2025-01-13 | 4.13 | 4.16 | 0.03 | 0.73% | 4.06 | 4.18 | 43727 | 1805 | 0.44% |
| 2025-01-10 | 4.23 | 4.13 | -0.10 | -2.36% | 4.13 | 4.24 | 42073 | 1760 | 0.42% |
| 2025-01-09 | 4.25 | 4.23 | -0.03 | -0.70% | 4.20 | 4.26 | 43549 | 1843 | 0.44% |
| 2025-01-08 | 4.25 | 4.26 | 0.00 | 0.00% | 4.14 | 4.27 | 60212 | 2539 | 0.61% |
| 2025-01-07 | 4.24 | 4.26 | 0.03 | 0.71% | 4.19 | 4.26 | 46739 | 1975 | 0.47% |
| 2025-01-06 | 4.23 | 4.23 | 0.00 | 0.00% | 4.12 | 4.25 | 67437 | 2834 | 0.68% |
| 2025-01-03 | 4.38 | 4.23 | -0.14 | -3.20% | 4.21 | 4.40 | 88323 | 3788 | 0.89% |
| 2025-01-02 | 4.45 | 4.37 | -0.06 | -1.35% | 4.33 | 4.49 | 83617 | 3693 | 0.84% |
| 2024-12-31 | 4.50 | 4.43 | -0.05 | -1.12% | 4.42 | 4.54 | 68749 | 3074 | 0.69% |
| 2024-12-30 | 4.58 | 4.48 | -0.11 | -2.40% | 4.46 | 4.60 | 111028 | 4986 | 1.12% |
| 2024-12-27 | 4.51 | 4.59 | 0.09 | 2.00% | 4.50 | 4.60 | 98495 | 4497 | 0.99% |
| 2024-12-26 | 4.54 | 4.50 | -0.06 | -1.32% | 4.49 | 4.58 | 79703 | 3610 | 0.80% |
| 2024-12-25 | 4.60 | 4.56 | -0.06 | -1.30% | 4.49 | 4.63 | 60960 | 2765 | 0.61% |
| 2024-12-24 | 4.67 | 4.62 | 0.07 | 1.54% | 4.58 | 4.67 | 64561 | 2983 | 0.65% |
| 2024-12-23 | 4.75 | 4.55 | -0.18 | -3.81% | 4.54 | 4.76 | 122489 | 5658 | 1.23% |
| 2024-12-20 | 4.79 | 4.73 | -0.04 | -0.84% | 4.71 | 4.79 | 73179 | 3473 | 0.74% |
| 2024-12-19 | 4.80 | 4.77 | -0.04 | -0.83% | 4.74 | 4.83 | 71067 | 3393 | 0.72% |
| 2024-12-18 | 4.84 | 4.81 | -0.01 | -0.21% | 4.78 | 4.95 | 75629 | 3674 | 0.76% |
| 2024-12-17 | 5.03 | 4.82 | -0.20 | -3.98% | 4.80 | 5.04 | 122795 | 5991 | 1.24% |
| 2024-12-16 | 5.03 | 5.02 | 0.01 | 0.20% | 4.99 | 5.09 | 81107 | 4082 | 0.82% |
| 2024-12-13 | 5.15 | 5.01 | -0.14 | -2.72% | 5.01 | 5.16 | 145752 | 7385 | 1.47% |
| 2024-12-12 | 5.09 | 5.15 | 0.05 | 0.98% | 5.06 | 5.20 | 128538 | 6616 | 1.29% |
| 2024-12-11 | 5.06 | 5.10 | 0.05 | 0.99% | 5.03 | 5.15 | 94021 | 4797 | 0.95% |
| 2024-12-10 | 5.18 | 5.05 | -0.04 | -0.79% | 5.03 | 5.24 | 176790 | 9012 | 1.78% |
| 2024-12-09 | 5.17 | 5.09 | -0.04 | -0.78% | 5.03 | 5.22 | 121732 | 6227 | 1.23% |
| 2024-12-06 | 5.01 | 5.13 | 0.12 | 2.40% | 5.01 | 5.16 | 152351 | 7765 | 1.53% |
| 2024-12-05 | 4.99 | 5.01 | 0.03 | 0.60% | 4.94 | 5.05 | 99552 | 4971 | 1.00% |
| 2024-12-04 | 5.02 | 4.98 | -0.07 | -1.39% | 4.96 | 5.08 | 107409 | 5382 | 1.08% |
| 2024-12-03 | 4.99 | 5.05 | 0.06 | 1.20% | 4.96 | 5.08 | 116557 | 5859 | 1.17% |
| 2024-12-02 | 4.91 | 4.99 | 0.09 | 1.84% | 4.90 | 5.02 | 119720 | 5946 | 1.21% |
| 2024-11-29 | 4.87 | 4.90 | 0.00 | 0.00% | 4.81 | 4.93 | 121203 | 5917 | 1.22% |
| 2024-11-28 | 4.85 | 4.90 | 0.05 | 1.03% | 4.83 | 4.97 | 104405 | 5132 | 1.05% |
| 2024-11-27 | 4.87 | 4.85 | -0.01 | -0.21% | 4.70 | 4.87 | 99317 | 4747 | 1.00% |
| 2024-11-26 | 4.93 | 4.86 | -0.06 | -1.22% | 4.82 | 4.95 | 95447 | 4657 | 0.96% |
| 2024-11-25 | 4.96 | 4.92 | -0.02 | -0.40% | 4.80 | 5.00 | 150990 | 7399 | 1.52% |
| 2024-11-22 | 4.96 | 4.94 | 0.00 | 0.00% | 4.92 | 5.28 | 318606 | 16172 | 3.21% |
| 2024-11-21 | 5.00 | 4.94 | -0.05 | -1.00% | 4.90 | 5.02 | 90532 | 4470 | 0.91% |
| 2024-11-20 | 4.93 | 4.99 | 0.07 | 1.42% | 4.85 | 5.02 | 125778 | 6228 | 1.27% |
| 2024-11-19 | 4.82 | 4.92 | 0.11 | 2.29% | 4.77 | 4.92 | 168848 | 8190 | 1.70% |
| 2024-11-18 | 4.84 | 4.81 | 0.01 | 0.21% | 4.78 | 4.95 | 170193 | 8277 | 1.71% |
| 2024-11-15 | 4.95 | 4.80 | -0.17 | -3.42% | 4.80 | 5.02 | 148720 | 7298 | 1.50% |
| 2024-11-14 | 5.09 | 4.97 | -0.15 | -2.93% | 4.96 | 5.14 | 170380 | 8553 | 1.72% |
| 2024-11-13 | 5.16 | 5.12 | -0.08 | -1.54% | 5.08 | 5.26 | 241402 | 12402 | 2.43% |
| 2024-11-12 | 5.45 | 5.20 | -0.24 | -4.41% | 5.15 | 5.45 | 317130 | 16646 | 3.19% |
| 2024-11-11 | 5.46 | 5.44 | 0.12 | 2.26% | 5.32 | 5.78 | 526828 | 28887 | 5.30% |
| 2024-11-08 | 5.60 | 5.32 | -0.02 | -0.37% | 5.28 | 5.65 | 641169 | 34788 | 6.45% |
| 2024-11-07 | 4.81 | 5.34 | 0.49 | 10.10% | 4.81 | 5.34 | 405299 | 21061 | 4.08% |
| 2024-11-06 | 4.79 | 4.85 | 0.01 | 0.21% | 4.73 | 4.98 | 313802 | 15214 | 3.16% |
| 2024-11-05 | 4.59 | 4.84 | 0.16 | 3.42% | 4.56 | 4.90 | 402256 | 19086 | 4.05% |
| 2024-11-04 | 4.49 | 4.68 | 0.20 | 4.46% | 4.45 | 4.79 | 271712 | 12672 | 2.74% |
| 2024-11-01 | 4.58 | 4.48 | -0.13 | -2.82% | 4.47 | 4.63 | 144496 | 6542 | 1.45% |
| 2024-10-31 | 4.48 | 4.61 | 0.13 | 2.90% | 4.47 | 4.68 | 212072 | 9691 | 2.13% |
| 2024-10-30 | 4.41 | 4.48 | 0.07 | 1.59% | 4.38 | 4.52 | 106418 | 4737 | 1.07% |
| 2024-10-29 | 4.52 | 4.41 | -0.11 | -2.43% | 4.39 | 4.55 | 122935 | 5502 | 1.24% |
| 2024-10-28 | 4.40 | 4.52 | 0.11 | 2.49% | 4.38 | 4.54 | 163121 | 7302 | 1.64% |
| 2024-10-25 | 4.37 | 4.41 | 0.05 | 1.15% | 4.36 | 4.42 | 83919 | 3695 | 0.84% |
| 2024-10-24 | 4.37 | 4.36 | -0.01 | -0.23% | 4.34 | 4.40 | 59535 | 2599 | 0.60% |
| 2024-10-23 | 4.40 | 4.37 | -0.02 | -0.46% | 4.35 | 4.42 | 110469 | 4848 | 1.11% |
| 2024-10-22 | 4.37 | 4.39 | 0.01 | 0.23% | 4.35 | 4.40 | 68052 | 2980 | 0.69% |
| 2024-10-21 | 4.40 | 4.38 | -0.03 | -0.68% | 4.33 | 4.42 | 126371 | 5521 | 1.27% |
| 2024-10-18 | 4.43 | 4.41 | -0.04 | -0.90% | 4.31 | 4.49 | 159210 | 7006 | 1.60% |
| 2024-10-17 | 4.58 | 4.45 | -0.14 | -3.05% | 4.45 | 4.60 | 162569 | 7325 | 1.64% |
| 2024-10-16 | 4.39 | 4.59 | 0.10 | 2.23% | 4.39 | 4.69 | 241719 | 10962 | 2.43% |
| 2024-10-15 | 4.42 | 4.49 | 0.03 | 0.67% | 4.29 | 4.76 | 291478 | 13033 | 2.93% |
| 2024-10-14 | 4.40 | 4.46 | 0.20 | 4.69% | 4.30 | 4.56 | 205697 | 9103 | 2.07% |
| 2024-10-11 | 4.40 | 4.26 | -0.16 | -3.62% | 4.23 | 4.40 | 125711 | 5393 | 1.27% |
| 2024-10-10 | 4.21 | 4.42 | 0.24 | 5.74% | 4.19 | 4.56 | 213352 | 9336 | 2.15% |
| 2024-10-09 | 4.51 | 4.18 | -0.32 | -7.11% | 4.16 | 4.51 | 157684 | 6767 | 1.59% |
| 2024-10-08 | 4.83 | 4.50 | 0.10 | 2.27% | 4.34 | 4.83 | 349973 | 15792 | 3.52% |