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 | 4.33 | 4.43 | 0.10 | 2.31% | 4.33 | 4.43 | 284404 | 12456 | 1.10% |
| 2025-01-13 | 4.34 | 4.33 | -0.03 | -0.69% | 4.30 | 4.36 | 188007 | 8136 | 0.73% |
| 2025-01-10 | 4.45 | 4.36 | -0.08 | -1.80% | 4.35 | 4.45 | 230756 | 10145 | 0.90% |
| 2025-01-09 | 4.50 | 4.44 | -0.06 | -1.33% | 4.43 | 4.50 | 241075 | 10728 | 0.94% |
| 2025-01-08 | 4.55 | 4.50 | -0.06 | -1.32% | 4.45 | 4.58 | 312065 | 14090 | 1.21% |
| 2025-01-07 | 4.64 | 4.56 | -0.07 | -1.51% | 4.49 | 4.64 | 378943 | 17207 | 1.47% |
| 2025-01-06 | 4.52 | 4.63 | 0.12 | 2.66% | 4.52 | 4.67 | 415569 | 19136 | 1.61% |
| 2025-01-03 | 4.55 | 4.51 | -0.04 | -0.88% | 4.49 | 4.63 | 304287 | 13891 | 1.18% |
| 2025-01-02 | 4.66 | 4.55 | -0.11 | -2.36% | 4.52 | 4.69 | 306102 | 14133 | 1.19% |
| 2024-12-31 | 4.73 | 4.66 | -0.07 | -1.48% | 4.65 | 4.75 | 353991 | 16598 | 1.38% |
| 2024-12-30 | 4.75 | 4.73 | -0.03 | -0.63% | 4.70 | 4.77 | 192302 | 9098 | 0.75% |
| 2024-12-27 | 4.69 | 4.76 | 0.08 | 1.71% | 4.66 | 4.78 | 300705 | 14239 | 1.17% |
| 2024-12-26 | 4.71 | 4.68 | -0.04 | -0.85% | 4.67 | 4.73 | 194054 | 9108 | 0.76% |
| 2024-12-25 | 4.75 | 4.72 | -0.01 | -0.21% | 4.67 | 4.76 | 214343 | 10078 | 0.84% |
| 2024-12-24 | 4.67 | 4.73 | 0.05 | 1.07% | 4.67 | 4.74 | 198314 | 9336 | 0.77% |
| 2024-12-23 | 4.77 | 4.68 | -0.10 | -2.09% | 4.67 | 4.78 | 357956 | 16878 | 1.40% |
| 2024-12-20 | 4.76 | 4.78 | 0.00 | 0.00% | 4.74 | 4.81 | 249676 | 11904 | 0.97% |
| 2024-12-19 | 4.73 | 4.78 | 0.01 | 0.21% | 4.66 | 4.78 | 289040 | 13634 | 1.13% |
| 2024-12-18 | 4.77 | 4.77 | -0.01 | -0.21% | 4.75 | 4.82 | 251384 | 12044 | 0.98% |
| 2024-12-17 | 4.83 | 4.78 | -0.06 | -1.24% | 4.73 | 4.83 | 325032 | 15541 | 1.27% |
| 2024-12-16 | 4.80 | 4.84 | 0.03 | 0.62% | 4.79 | 4.87 | 359615 | 17400 | 1.40% |
| 2024-12-13 | 4.91 | 4.81 | -0.13 | -2.63% | 4.79 | 4.94 | 511354 | 24787 | 1.99% |
| 2024-12-12 | 4.88 | 4.94 | 0.07 | 1.44% | 4.84 | 4.97 | 551164 | 27137 | 2.15% |
| 2024-12-11 | 4.81 | 4.87 | 0.04 | 0.83% | 4.80 | 4.88 | 361896 | 17606 | 1.41% |
| 2024-12-10 | 4.95 | 4.83 | -0.02 | -0.41% | 4.81 | 4.98 | 473214 | 23096 | 1.85% |
| 2024-12-09 | 4.88 | 4.85 | 0.01 | 0.21% | 4.82 | 4.95 | 503911 | 24540 | 1.97% |
| 2024-12-06 | 4.75 | 4.84 | 0.10 | 2.11% | 4.74 | 4.84 | 500787 | 24045 | 1.95% |
| 2024-12-05 | 4.74 | 4.74 | 0.00 | 0.00% | 4.70 | 4.75 | 236818 | 11191 | 0.92% |
| 2024-12-04 | 4.81 | 4.74 | -0.08 | -1.66% | 4.72 | 4.82 | 322699 | 15385 | 1.26% |
| 2024-12-03 | 4.80 | 4.82 | 0.00 | 0.00% | 4.76 | 4.83 | 333262 | 15982 | 1.30% |
| 2024-12-02 | 4.75 | 4.82 | 0.07 | 1.47% | 4.74 | 4.83 | 392775 | 18841 | 1.53% |
| 2024-11-29 | 4.72 | 4.75 | 0.04 | 0.85% | 4.68 | 4.77 | 300652 | 14242 | 1.17% |
| 2024-11-28 | 4.70 | 4.71 | 0.01 | 0.21% | 4.67 | 4.74 | 265700 | 12532 | 1.04% |
| 2024-11-27 | 4.65 | 4.70 | 0.08 | 1.73% | 4.56 | 4.70 | 301170 | 13930 | 1.17% |
| 2024-11-26 | 4.60 | 4.62 | 0.01 | 0.22% | 4.60 | 4.69 | 230562 | 10722 | 0.90% |
| 2024-11-25 | 4.60 | 4.61 | 0.02 | 0.44% | 4.56 | 4.66 | 274660 | 12654 | 1.07% |
| 2024-11-22 | 4.77 | 4.59 | -0.18 | -3.77% | 4.58 | 4.79 | 382212 | 17888 | 1.49% |
| 2024-11-21 | 4.77 | 4.77 | -0.01 | -0.21% | 4.72 | 4.80 | 247041 | 11753 | 0.96% |
| 2024-11-20 | 4.71 | 4.78 | 0.05 | 1.06% | 4.70 | 4.78 | 343193 | 16275 | 1.34% |
| 2024-11-19 | 4.68 | 4.73 | 0.05 | 1.07% | 4.64 | 4.73 | 287126 | 13456 | 1.12% |
| 2024-11-18 | 4.71 | 4.68 | -0.01 | -0.21% | 4.66 | 4.76 | 363060 | 17096 | 1.42% |
| 2024-11-15 | 4.76 | 4.69 | -0.09 | -1.88% | 4.68 | 4.80 | 351751 | 16700 | 1.37% |
| 2024-11-14 | 4.88 | 4.78 | -0.12 | -2.45% | 4.76 | 4.88 | 378245 | 18208 | 1.48% |
| 2024-11-13 | 4.91 | 4.90 | -0.04 | -0.81% | 4.83 | 4.96 | 452882 | 22103 | 1.77% |
| 2024-11-12 | 4.89 | 4.94 | 0.04 | 0.82% | 4.89 | 5.03 | 705832 | 35085 | 2.75% |
| 2024-11-11 | 4.92 | 4.90 | 0.00 | 0.00% | 4.82 | 4.93 | 402748 | 19604 | 1.57% |
| 2024-11-08 | 4.98 | 4.90 | -0.06 | -1.21% | 4.87 | 5.04 | 566306 | 27934 | 2.21% |
| 2024-11-07 | 4.78 | 4.96 | 0.16 | 3.33% | 4.76 | 4.97 | 695991 | 34159 | 2.72% |
| 2024-11-06 | 4.86 | 4.80 | -0.06 | -1.23% | 4.79 | 4.87 | 589857 | 28438 | 2.30% |
| 2024-11-05 | 4.83 | 4.86 | 0.03 | 0.62% | 4.78 | 4.87 | 490006 | 23677 | 1.91% |
| 2024-11-04 | 4.76 | 4.83 | 0.09 | 1.90% | 4.74 | 4.83 | 372654 | 17856 | 1.45% |
| 2024-11-01 | 4.74 | 4.74 | -0.01 | -0.21% | 4.68 | 4.78 | 409387 | 19397 | 1.60% |
| 2024-10-31 | 4.73 | 4.75 | 0.03 | 0.64% | 4.68 | 4.80 | 395200 | 18751 | 1.54% |
| 2024-10-30 | 4.66 | 4.72 | 0.03 | 0.64% | 4.66 | 4.84 | 421226 | 19956 | 1.64% |
| 2024-10-29 | 4.83 | 4.69 | -0.13 | -2.70% | 4.66 | 4.85 | 432636 | 20470 | 1.69% |
| 2024-10-28 | 4.70 | 4.82 | 0.13 | 2.77% | 4.66 | 4.82 | 456820 | 21807 | 1.78% |
| 2024-10-25 | 4.62 | 4.69 | 0.05 | 1.08% | 4.62 | 4.69 | 330866 | 15431 | 1.29% |
| 2024-10-24 | 4.64 | 4.64 | -0.02 | -0.43% | 4.61 | 4.70 | 322753 | 15021 | 1.26% |
| 2024-10-23 | 4.62 | 4.66 | 0.03 | 0.65% | 4.59 | 4.67 | 427914 | 19844 | 1.67% |
| 2024-10-22 | 4.58 | 4.63 | 0.06 | 1.31% | 4.57 | 4.67 | 441104 | 20377 | 1.72% |
| 2024-10-21 | 4.59 | 4.57 | -0.01 | -0.22% | 4.51 | 4.62 | 492587 | 22483 | 1.92% |
| 2024-10-18 | 4.49 | 4.58 | 0.12 | 2.69% | 4.45 | 4.65 | 611758 | 27890 | 2.39% |
| 2024-10-17 | 4.50 | 4.46 | -0.03 | -0.67% | 4.45 | 4.54 | 352521 | 15848 | 1.38% |
| 2024-10-16 | 4.46 | 4.49 | 0.00 | 0.00% | 4.44 | 4.54 | 315930 | 14175 | 1.23% |
| 2024-10-15 | 4.57 | 4.49 | -0.09 | -1.97% | 4.49 | 4.61 | 345073 | 15702 | 1.35% |
| 2024-10-14 | 4.55 | 4.58 | 0.03 | 0.66% | 4.43 | 4.59 | 439556 | 19911 | 1.71% |
| 2024-10-11 | 4.73 | 4.55 | -0.18 | -3.81% | 4.51 | 4.74 | 425012 | 19596 | 1.66% |
| 2024-10-10 | 4.71 | 4.73 | 0.03 | 0.64% | 4.68 | 4.88 | 571251 | 27283 | 2.23% |
| 2024-10-09 | 5.01 | 4.70 | -0.41 | -8.02% | 4.67 | 5.03 | 828433 | 40230 | 3.23% |
| 2024-10-08 | 5.39 | 5.11 | 0.19 | 3.86% | 4.96 | 5.41 | 1146046 | 59321 | 4.47% |