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 | 4.25 | 4.27 | 0.02 | 0.47% | 4.17 | 4.30 | 226867 | 9622 | 0.90% |
| 2025-01-14 | 4.17 | 4.25 | 0.09 | 2.16% | 4.13 | 4.28 | 293797 | 12420 | 1.16% |
| 2025-01-13 | 3.96 | 4.16 | 0.16 | 4.00% | 3.92 | 4.17 | 308474 | 12595 | 1.22% |
| 2025-01-10 | 4.09 | 4.00 | -0.08 | -1.96% | 4.00 | 4.14 | 193195 | 7824 | 0.76% |
| 2025-01-09 | 4.09 | 4.08 | -0.03 | -0.73% | 4.04 | 4.13 | 199688 | 8155 | 0.79% |
| 2025-01-08 | 4.11 | 4.11 | -0.01 | -0.24% | 3.98 | 4.12 | 295337 | 11965 | 1.17% |
| 2025-01-07 | 4.15 | 4.12 | 0.00 | 0.00% | 4.07 | 4.19 | 333729 | 13714 | 1.32% |
| 2025-01-06 | 4.22 | 4.12 | -0.10 | -2.37% | 4.08 | 4.22 | 375042 | 15514 | 1.48% |
| 2025-01-03 | 4.35 | 4.22 | -0.12 | -2.76% | 4.20 | 4.37 | 249617 | 10651 | 0.99% |
| 2025-01-02 | 4.44 | 4.34 | -0.11 | -2.47% | 4.29 | 4.56 | 299818 | 13268 | 1.19% |
| 2024-12-31 | 4.53 | 4.45 | -0.10 | -2.20% | 4.45 | 4.58 | 210642 | 9484 | 0.83% |
| 2024-12-30 | 4.60 | 4.55 | -0.04 | -0.87% | 4.48 | 4.60 | 348453 | 15744 | 1.38% |
| 2024-12-27 | 4.52 | 4.59 | 0.07 | 1.55% | 4.50 | 4.67 | 270642 | 12469 | 1.07% |
| 2024-12-26 | 4.54 | 4.52 | 0.00 | 0.00% | 4.48 | 4.57 | 156588 | 7089 | 0.62% |
| 2024-12-25 | 4.60 | 4.52 | -0.09 | -1.95% | 4.47 | 4.61 | 239630 | 10828 | 0.95% |
| 2024-12-24 | 4.56 | 4.61 | 0.03 | 0.66% | 4.55 | 4.63 | 176060 | 8087 | 0.70% |
| 2024-12-23 | 4.66 | 4.58 | -0.09 | -1.93% | 4.55 | 4.66 | 286105 | 13160 | 1.13% |
| 2024-12-20 | 4.74 | 4.67 | -0.08 | -1.68% | 4.66 | 4.77 | 245854 | 11536 | 0.97% |
| 2024-12-19 | 4.81 | 4.75 | -0.08 | -1.66% | 4.68 | 4.81 | 260502 | 12331 | 1.03% |
| 2024-12-18 | 4.82 | 4.83 | 0.02 | 0.42% | 4.79 | 4.86 | 167901 | 8101 | 0.66% |
| 2024-12-17 | 4.83 | 4.81 | -0.04 | -0.82% | 4.79 | 4.88 | 235996 | 11384 | 0.93% |
| 2024-12-16 | 4.92 | 4.85 | -0.06 | -1.22% | 4.80 | 4.96 | 327457 | 15956 | 1.29% |
| 2024-12-13 | 5.17 | 4.91 | -0.28 | -5.39% | 4.90 | 5.17 | 612634 | 30444 | 2.42% |
| 2024-12-12 | 5.13 | 5.19 | 0.01 | 0.19% | 5.06 | 5.26 | 399590 | 20598 | 1.58% |
| 2024-12-11 | 4.94 | 5.18 | 0.24 | 4.86% | 4.91 | 5.24 | 627630 | 32361 | 2.48% |
| 2024-12-10 | 5.39 | 4.94 | -0.06 | -1.20% | 4.93 | 5.40 | 778206 | 39654 | 3.08% |
| 2024-12-09 | 5.23 | 5.00 | -0.23 | -4.40% | 4.98 | 5.26 | 452976 | 22931 | 1.79% |
| 2024-12-06 | 5.23 | 5.23 | 0.01 | 0.19% | 5.16 | 5.35 | 280381 | 14727 | 1.11% |
| 2024-12-05 | 5.15 | 5.22 | 0.05 | 0.97% | 5.06 | 5.23 | 296046 | 15263 | 1.17% |
| 2024-12-04 | 5.32 | 5.17 | -0.17 | -3.18% | 5.14 | 5.35 | 380577 | 19951 | 1.50% |
| 2024-12-03 | 5.27 | 5.34 | 0.10 | 1.91% | 5.14 | 5.42 | 432884 | 22969 | 1.71% |
| 2024-12-02 | 5.23 | 5.24 | 0.02 | 0.38% | 5.08 | 5.32 | 510190 | 26641 | 2.02% |
| 2024-11-29 | 5.08 | 5.22 | 0.13 | 2.55% | 5.03 | 5.26 | 496248 | 25620 | 1.96% |
| 2024-11-28 | 4.90 | 5.09 | 0.19 | 3.88% | 4.87 | 5.18 | 641103 | 32293 | 2.53% |
| 2024-11-27 | 4.73 | 4.90 | 0.13 | 2.73% | 4.58 | 4.97 | 628923 | 30294 | 2.49% |
| 2024-11-26 | 4.60 | 4.77 | 0.13 | 2.80% | 4.57 | 4.84 | 613998 | 29004 | 2.43% |
| 2024-11-25 | 4.59 | 4.64 | 0.08 | 1.75% | 4.47 | 4.66 | 434817 | 19822 | 1.72% |
| 2024-11-22 | 4.73 | 4.56 | -0.16 | -3.39% | 4.55 | 4.81 | 455519 | 21392 | 1.80% |
| 2024-11-21 | 4.82 | 4.72 | -0.12 | -2.48% | 4.69 | 4.85 | 543480 | 25761 | 2.15% |
| 2024-11-20 | 4.89 | 4.84 | -0.06 | -1.22% | 4.77 | 4.89 | 440303 | 21280 | 1.74% |
| 2024-11-19 | 5.07 | 4.90 | -0.14 | -2.78% | 4.82 | 5.10 | 647638 | 31733 | 2.56% |
| 2024-11-18 | 4.99 | 5.04 | 0.12 | 2.44% | 4.98 | 5.36 | 830260 | 42878 | 3.28% |
| 2024-11-15 | 5.01 | 4.92 | -0.17 | -3.34% | 4.89 | 5.10 | 476433 | 23816 | 1.88% |
| 2024-11-14 | 5.60 | 5.09 | -0.37 | -6.78% | 5.01 | 5.61 | 650174 | 33958 | 2.57% |
| 2024-11-13 | 5.42 | 5.46 | 0.04 | 0.74% | 5.31 | 5.58 | 477086 | 25915 | 1.89% |
| 2024-11-12 | 5.48 | 5.42 | -0.11 | -1.99% | 5.36 | 5.75 | 691352 | 38245 | 2.73% |
| 2024-11-11 | 5.75 | 5.53 | -0.09 | -1.60% | 5.31 | 5.78 | 913397 | 50227 | 3.61% |
| 2024-11-08 | 5.88 | 5.62 | -0.06 | -1.06% | 5.50 | 5.97 | 1064336 | 60588 | 4.21% |
| 2024-11-07 | 5.29 | 5.68 | 0.30 | 5.58% | 5.22 | 5.72 | 1176458 | 65487 | 4.65% |
| 2024-11-06 | 5.36 | 5.38 | 0.02 | 0.37% | 5.11 | 5.60 | 1769538 | 94890 | 7.00% |
| 2024-11-05 | 4.95 | 5.36 | 0.40 | 8.06% | 4.93 | 5.45 | 1051762 | 54986 | 4.16% |
| 2024-11-04 | 5.05 | 4.96 | -0.05 | -1.00% | 4.85 | 5.10 | 556476 | 27397 | 2.20% |
| 2024-11-01 | 5.00 | 5.01 | 0.01 | 0.20% | 4.90 | 5.16 | 905312 | 45380 | 3.58% |
| 2024-10-31 | 4.79 | 5.00 | 0.16 | 3.31% | 4.67 | 5.30 | 1074976 | 54351 | 4.25% |
| 2024-10-30 | 4.75 | 4.84 | 0.05 | 1.04% | 4.74 | 4.96 | 492165 | 23822 | 1.95% |
| 2024-10-29 | 4.96 | 4.79 | -0.12 | -2.44% | 4.75 | 5.11 | 654089 | 32059 | 2.59% |
| 2024-10-28 | 4.60 | 4.91 | 0.28 | 6.05% | 4.60 | 5.00 | 837597 | 40769 | 3.31% |
| 2024-10-25 | 4.42 | 4.63 | 0.24 | 5.47% | 4.42 | 4.71 | 728677 | 33474 | 2.88% |
| 2024-10-24 | 4.47 | 4.39 | -0.08 | -1.79% | 4.36 | 4.49 | 288536 | 12715 | 1.14% |
| 2024-10-23 | 4.45 | 4.47 | 0.02 | 0.45% | 4.42 | 4.53 | 364602 | 16319 | 1.44% |
| 2024-10-22 | 4.36 | 4.45 | 0.09 | 2.06% | 4.35 | 4.55 | 607340 | 27077 | 2.40% |
| 2024-10-21 | 4.36 | 4.36 | -0.02 | -0.46% | 4.30 | 4.45 | 627200 | 27432 | 2.48% |
| 2024-10-18 | 4.34 | 4.38 | 0.03 | 0.69% | 4.22 | 4.47 | 784134 | 33939 | 3.10% |
| 2024-10-17 | 4.76 | 4.35 | -0.33 | -7.05% | 4.33 | 4.78 | 1081438 | 48244 | 4.28% |
| 2024-10-16 | 4.50 | 4.68 | 0.14 | 3.08% | 4.50 | 4.71 | 1029576 | 47710 | 4.07% |
| 2024-10-15 | 4.66 | 4.54 | -0.36 | -7.35% | 4.52 | 4.71 | 1161606 | 53429 | 4.59% |
| 2024-10-14 | 5.07 | 4.90 | 0.29 | 6.29% | 4.63 | 5.07 | 1883683 | 91222 | 7.45% |
| 2024-10-11 | 4.76 | 4.61 | -0.21 | -4.36% | 4.50 | 4.90 | 873501 | 40797 | 3.45% |
| 2024-10-10 | 4.50 | 4.82 | 0.32 | 7.11% | 4.46 | 4.94 | 1190804 | 56446 | 4.71% |
| 2024-10-09 | 4.78 | 4.50 | -0.50 | -10.00% | 4.50 | 4.91 | 1382239 | 64732 | 5.46% |
| 2024-10-08 | 5.29 | 5.00 | 0.06 | 1.21% | 4.90 | 5.43 | 2878296 | 149328 | 11.38% |