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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-01-13 | 3.86 | 3.94 | 0.01 | 0.25% | 3.79 | 3.97 | 178759 | 6967 | 1.21% |
| 2025-01-10 | 4.15 | 3.93 | -0.20 | -4.84% | 3.93 | 4.16 | 217285 | 8778 | 1.47% |
| 2025-01-09 | 4.11 | 4.13 | 0.04 | 0.98% | 4.08 | 4.24 | 215874 | 8981 | 1.46% |
| 2025-01-08 | 4.11 | 4.09 | -0.03 | -0.73% | 3.95 | 4.14 | 236259 | 9589 | 1.60% |
| 2025-01-07 | 4.03 | 4.12 | 0.12 | 3.00% | 4.00 | 4.15 | 281384 | 11462 | 1.90% |
| 2025-01-06 | 4.12 | 4.00 | -0.11 | -2.68% | 3.93 | 4.14 | 264957 | 10691 | 1.79% |
| 2025-01-03 | 4.43 | 4.11 | -0.32 | -7.22% | 4.10 | 4.48 | 397029 | 16672 | 2.69% |
| 2025-01-02 | 4.58 | 4.43 | -0.15 | -3.28% | 4.38 | 4.68 | 299521 | 13581 | 2.03% |
| 2024-12-31 | 4.82 | 4.58 | -0.24 | -4.98% | 4.58 | 4.89 | 331857 | 15529 | 2.24% |
| 2024-12-30 | 4.76 | 4.82 | 0.00 | 0.00% | 4.71 | 5.00 | 323639 | 15705 | 2.19% |
| 2024-12-27 | 4.93 | 4.82 | -0.22 | -4.37% | 4.80 | 5.04 | 496622 | 24394 | 3.36% |
| 2024-12-26 | 4.65 | 5.04 | 0.11 | 2.23% | 4.57 | 5.35 | 719417 | 35495 | 4.87% |
| 2024-12-25 | 5.39 | 4.93 | -0.55 | -10.04% | 4.93 | 5.44 | 588636 | 29661 | 3.98% |
| 2024-12-24 | 5.60 | 5.48 | 0.10 | 1.86% | 5.31 | 5.62 | 453148 | 24656 | 3.06% |
| 2024-12-23 | 5.74 | 5.38 | -0.42 | -7.24% | 5.33 | 5.98 | 722690 | 40410 | 4.89% |
| 2024-12-20 | 5.35 | 5.80 | 0.26 | 4.69% | 5.30 | 5.86 | 972142 | 55015 | 6.58% |
| 2024-12-19 | 5.22 | 5.54 | 0.32 | 6.13% | 5.03 | 5.74 | 837091 | 45840 | 5.66% |
| 2024-12-18 | 5.15 | 5.22 | 0.01 | 0.19% | 5.02 | 5.37 | 485530 | 25416 | 3.28% |
| 2024-12-17 | 5.80 | 5.21 | -0.50 | -8.76% | 5.14 | 5.81 | 851048 | 45984 | 5.76% |
| 2024-12-16 | 5.31 | 5.71 | 0.52 | 10.02% | 5.30 | 5.71 | 818172 | 45080 | 5.53% |
| 2024-12-13 | 5.14 | 5.19 | 0.05 | 0.97% | 5.11 | 5.37 | 575962 | 29973 | 3.90% |
| 2024-12-12 | 5.14 | 5.14 | 0.04 | 0.78% | 5.08 | 5.25 | 426314 | 21972 | 2.88% |
| 2024-12-11 | 5.00 | 5.10 | 0.10 | 2.00% | 4.95 | 5.13 | 397826 | 20154 | 2.69% |
| 2024-12-10 | 5.15 | 5.00 | 0.00 | 0.00% | 4.99 | 5.17 | 587941 | 29799 | 3.98% |
| 2024-12-09 | 4.95 | 5.00 | 0.00 | 0.00% | 4.91 | 5.09 | 448774 | 22427 | 3.04% |
| 2024-12-06 | 5.07 | 5.00 | -0.12 | -2.34% | 4.93 | 5.13 | 617893 | 30862 | 4.18% |
| 2024-12-05 | 5.01 | 5.12 | -0.15 | -2.85% | 4.89 | 5.22 | 912725 | 45866 | 6.17% |
| 2024-12-04 | 5.87 | 5.27 | -0.59 | -10.07% | 5.27 | 6.14 | 1393878 | 77566 | 9.43% |
| 2024-12-03 | 6.47 | 5.86 | -0.16 | -2.66% | 5.60 | 6.62 | 1902806 | 116264 | 12.87% |
| 2024-12-02 | 5.65 | 6.02 | 0.55 | 10.05% | 5.65 | 6.02 | 713433 | 42474 | 4.83% |
| 2024-11-29 | 5.12 | 5.47 | 0.50 | 10.06% | 4.95 | 5.47 | 1432660 | 75865 | 9.69% |
| 2024-11-28 | 4.65 | 4.97 | 0.45 | 9.96% | 4.64 | 4.97 | 631887 | 30973 | 4.27% |
| 2024-11-27 | 4.46 | 4.52 | 0.00 | 0.00% | 4.31 | 4.53 | 298062 | 13129 | 2.02% |
| 2024-11-26 | 4.70 | 4.52 | -0.14 | -3.00% | 4.51 | 4.73 | 383240 | 17649 | 2.59% |
| 2024-11-25 | 4.48 | 4.66 | 0.24 | 5.43% | 4.31 | 4.75 | 535870 | 24134 | 3.62% |
| 2024-11-22 | 4.32 | 4.42 | 0.09 | 2.08% | 4.27 | 4.76 | 658416 | 29987 | 4.45% |
| 2024-11-21 | 4.20 | 4.33 | 0.07 | 1.64% | 4.13 | 4.44 | 384658 | 16484 | 2.60% |
| 2024-11-20 | 4.17 | 4.26 | 0.09 | 2.16% | 4.13 | 4.31 | 317579 | 13373 | 2.15% |
| 2024-11-19 | 4.17 | 4.17 | -0.03 | -0.71% | 4.03 | 4.21 | 348717 | 14348 | 2.36% |
| 2024-11-18 | 4.31 | 4.20 | -0.07 | -1.64% | 4.15 | 4.43 | 330098 | 14193 | 2.23% |
| 2024-11-15 | 4.42 | 4.27 | -0.21 | -4.69% | 4.25 | 4.50 | 334987 | 14690 | 2.27% |
| 2024-11-14 | 4.75 | 4.48 | -0.27 | -5.68% | 4.46 | 4.77 | 395198 | 18112 | 2.67% |
| 2024-11-13 | 4.50 | 4.75 | 0.25 | 5.56% | 4.41 | 4.80 | 482183 | 22133 | 3.26% |
| 2024-11-12 | 4.70 | 4.50 | -0.17 | -3.64% | 4.45 | 4.72 | 472679 | 21470 | 3.20% |
| 2024-11-11 | 4.56 | 4.67 | 0.12 | 2.64% | 4.54 | 4.99 | 709768 | 34032 | 4.80% |
| 2024-11-08 | 4.60 | 4.55 | 0.16 | 3.64% | 4.44 | 4.75 | 499676 | 22742 | 3.38% |
| 2024-11-07 | 4.21 | 4.39 | 0.14 | 3.29% | 4.18 | 4.43 | 366131 | 15926 | 2.48% |
| 2024-11-06 | 4.27 | 4.25 | -0.05 | -1.16% | 4.20 | 4.38 | 348260 | 14915 | 2.36% |
| 2024-11-05 | 4.24 | 4.30 | 0.09 | 2.14% | 4.20 | 4.44 | 371214 | 16033 | 2.51% |
| 2024-11-04 | 4.21 | 4.21 | 0.00 | 0.00% | 4.17 | 4.39 | 310699 | 13119 | 2.10% |
| 2024-11-01 | 4.58 | 4.21 | -0.39 | -8.48% | 4.20 | 4.79 | 587104 | 26307 | 3.97% |
| 2024-10-31 | 4.41 | 4.60 | 0.03 | 0.66% | 4.27 | 4.97 | 906745 | 40674 | 6.13% |
| 2024-10-30 | 4.13 | 4.57 | 0.36 | 8.55% | 4.13 | 4.63 | 1042480 | 47287 | 7.05% |
| 2024-10-29 | 4.70 | 4.21 | -0.14 | -3.22% | 4.02 | 4.70 | 980309 | 43733 | 6.63% |
| 2024-10-28 | 3.84 | 4.35 | 0.40 | 10.13% | 3.83 | 4.35 | 392783 | 16348 | 2.66% |
| 2024-10-25 | 4.07 | 3.95 | 0.25 | 6.76% | 3.78 | 4.07 | 970954 | 37919 | 6.57% |
| 2024-10-24 | 3.35 | 3.70 | 0.34 | 10.12% | 3.35 | 3.70 | 324150 | 11744 | 2.19% |
| 2024-10-23 | 3.33 | 3.36 | 0.03 | 0.90% | 3.29 | 3.52 | 283728 | 9651 | 1.92% |
| 2024-10-22 | 3.24 | 3.33 | 0.08 | 2.46% | 3.23 | 3.45 | 306126 | 10187 | 2.07% |
| 2024-10-21 | 3.22 | 3.25 | 0.05 | 1.56% | 3.19 | 3.35 | 260641 | 8570 | 1.76% |
| 2024-10-18 | 3.14 | 3.20 | 0.03 | 0.95% | 3.12 | 3.27 | 218821 | 6982 | 1.48% |
| 2024-10-17 | 3.18 | 3.17 | 0.03 | 0.96% | 3.17 | 3.35 | 290136 | 9417 | 1.96% |
| 2024-10-16 | 3.11 | 3.14 | -0.04 | -1.26% | 3.08 | 3.20 | 211155 | 6599 | 1.43% |
| 2024-10-15 | 3.30 | 3.18 | -0.14 | -4.22% | 3.18 | 3.37 | 253722 | 8237 | 1.72% |
| 2024-10-14 | 3.34 | 3.32 | -0.05 | -1.48% | 3.17 | 3.34 | 293943 | 9529 | 1.99% |
| 2024-10-11 | 3.15 | 3.37 | 0.19 | 5.97% | 3.11 | 3.50 | 451713 | 15004 | 3.06% |
| 2024-10-10 | 3.24 | 3.18 | -0.06 | -1.85% | 3.13 | 3.38 | 296403 | 9569 | 2.00% |
| 2024-10-09 | 3.60 | 3.24 | -0.36 | -10.00% | 3.24 | 3.60 | 469592 | 15759 | 3.18% |
| 2024-10-08 | 3.72 | 3.60 | 0.22 | 6.51% | 3.31 | 3.72 | 843092 | 29959 | 5.70% |