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 | 4.57 | 4.61 | 0.03 | 0.66% | 4.55 | 4.65 | 178056 | 8198 | 0.62% |
| 2025-01-14 | 4.49 | 4.58 | 0.10 | 2.23% | 4.48 | 4.59 | 188465 | 8590 | 0.65% |
| 2025-01-13 | 4.46 | 4.48 | -0.01 | -0.22% | 4.43 | 4.50 | 186162 | 8320 | 0.64% |
| 2025-01-10 | 4.55 | 4.49 | -0.05 | -1.10% | 4.49 | 4.57 | 159163 | 7195 | 0.55% |
| 2025-01-09 | 4.63 | 4.54 | -0.11 | -2.37% | 4.53 | 4.64 | 216870 | 9901 | 0.75% |
| 2025-01-08 | 4.65 | 4.65 | -0.01 | -0.21% | 4.57 | 4.69 | 193765 | 8981 | 0.67% |
| 2025-01-07 | 4.70 | 4.66 | -0.03 | -0.64% | 4.61 | 4.71 | 180079 | 8370 | 0.62% |
| 2025-01-06 | 4.68 | 4.69 | 0.01 | 0.21% | 4.63 | 4.74 | 199971 | 9370 | 0.69% |
| 2025-01-03 | 4.71 | 4.68 | -0.02 | -0.43% | 4.66 | 4.79 | 259678 | 12244 | 0.90% |
| 2025-01-02 | 4.87 | 4.70 | -0.17 | -3.49% | 4.67 | 4.93 | 306787 | 14710 | 1.06% |
| 2024-12-31 | 4.94 | 4.87 | -0.08 | -1.62% | 4.87 | 4.98 | 218150 | 10757 | 0.75% |
| 2024-12-30 | 4.94 | 4.95 | -0.01 | -0.20% | 4.93 | 4.98 | 124549 | 6171 | 0.43% |
| 2024-12-27 | 4.84 | 4.96 | 0.12 | 2.48% | 4.83 | 4.96 | 276898 | 13594 | 0.96% |
| 2024-12-26 | 4.94 | 4.84 | -0.10 | -2.02% | 4.82 | 4.96 | 255582 | 12454 | 0.88% |
| 2024-12-25 | 4.93 | 4.94 | 0.01 | 0.20% | 4.89 | 4.95 | 150454 | 7401 | 0.52% |
| 2024-12-24 | 4.87 | 4.93 | 0.06 | 1.23% | 4.87 | 4.94 | 164040 | 8053 | 0.57% |
| 2024-12-23 | 4.88 | 4.87 | -0.01 | -0.20% | 4.86 | 4.94 | 199280 | 9759 | 0.69% |
| 2024-12-20 | 4.91 | 4.88 | -0.04 | -0.81% | 4.87 | 4.94 | 189487 | 9271 | 0.65% |
| 2024-12-19 | 4.93 | 4.92 | -0.04 | -0.81% | 4.86 | 4.94 | 193549 | 9478 | 0.67% |
| 2024-12-18 | 4.96 | 4.96 | 0.01 | 0.20% | 4.94 | 5.02 | 181362 | 9044 | 0.63% |
| 2024-12-17 | 5.01 | 4.95 | -0.07 | -1.39% | 4.93 | 5.06 | 209391 | 10425 | 0.72% |
| 2024-12-16 | 5.00 | 5.02 | 0.02 | 0.40% | 4.99 | 5.05 | 175976 | 8841 | 0.61% |
| 2024-12-13 | 5.12 | 5.00 | -0.13 | -2.53% | 4.95 | 5.13 | 332381 | 16747 | 1.15% |
| 2024-12-12 | 5.11 | 5.13 | 0.03 | 0.59% | 5.07 | 5.14 | 182784 | 9346 | 0.63% |
| 2024-12-11 | 5.06 | 5.10 | 0.02 | 0.39% | 5.05 | 5.14 | 179143 | 9143 | 0.62% |
| 2024-12-10 | 5.21 | 5.08 | -0.04 | -0.78% | 5.05 | 5.25 | 360866 | 18543 | 1.25% |
| 2024-12-09 | 5.13 | 5.12 | -0.02 | -0.39% | 5.10 | 5.18 | 246474 | 12665 | 0.85% |
| 2024-12-06 | 5.01 | 5.14 | 0.13 | 2.59% | 5.00 | 5.15 | 381917 | 19412 | 1.32% |
| 2024-12-05 | 5.01 | 5.01 | 0.01 | 0.20% | 4.98 | 5.03 | 226027 | 11323 | 0.78% |
| 2024-12-04 | 5.04 | 5.00 | -0.06 | -1.19% | 4.98 | 5.05 | 265058 | 13291 | 0.92% |
| 2024-12-03 | 5.08 | 5.06 | 0.00 | 0.00% | 5.02 | 5.08 | 213691 | 10770 | 0.74% |
| 2024-12-02 | 5.04 | 5.06 | 0.03 | 0.60% | 5.01 | 5.09 | 259499 | 13089 | 0.90% |
| 2024-11-29 | 4.95 | 5.03 | 0.07 | 1.41% | 4.94 | 5.04 | 276553 | 13835 | 0.96% |
| 2024-11-28 | 4.95 | 4.96 | 0.00 | 0.00% | 4.91 | 5.01 | 229359 | 11413 | 0.79% |
| 2024-11-27 | 4.94 | 4.96 | 0.01 | 0.20% | 4.82 | 4.97 | 267811 | 13103 | 0.93% |
| 2024-11-26 | 4.92 | 4.95 | 0.04 | 0.81% | 4.87 | 4.98 | 302262 | 14926 | 1.04% |
| 2024-11-25 | 4.89 | 4.91 | 0.02 | 0.41% | 4.86 | 4.97 | 295779 | 14519 | 1.02% |
| 2024-11-22 | 5.06 | 4.89 | -0.19 | -3.74% | 4.88 | 5.12 | 432560 | 21679 | 1.49% |
| 2024-11-21 | 5.15 | 5.08 | -0.07 | -1.36% | 5.05 | 5.16 | 343793 | 17487 | 1.19% |
| 2024-11-20 | 5.06 | 5.15 | 0.06 | 1.18% | 5.04 | 5.18 | 513903 | 26278 | 1.78% |
| 2024-11-19 | 5.15 | 5.09 | -0.06 | -1.17% | 5.00 | 5.18 | 577274 | 29328 | 1.99% |
| 2024-11-18 | 5.14 | 5.15 | 0.12 | 2.39% | 5.10 | 5.40 | 949056 | 49629 | 3.28% |
| 2024-11-15 | 4.95 | 5.03 | 0.11 | 2.24% | 4.92 | 5.09 | 551022 | 27707 | 1.90% |
| 2024-11-14 | 5.01 | 4.92 | -0.09 | -1.80% | 4.90 | 5.02 | 286556 | 14212 | 0.99% |
| 2024-11-13 | 4.90 | 5.01 | 0.08 | 1.62% | 4.89 | 5.02 | 341580 | 16976 | 1.18% |
| 2024-11-12 | 4.95 | 4.93 | -0.02 | -0.40% | 4.89 | 5.00 | 383415 | 18990 | 1.32% |
| 2024-11-11 | 4.95 | 4.95 | -0.01 | -0.20% | 4.88 | 4.99 | 315986 | 15580 | 1.09% |
| 2024-11-08 | 5.07 | 4.96 | -0.06 | -1.20% | 4.92 | 5.10 | 443327 | 22079 | 1.53% |
| 2024-11-07 | 4.86 | 5.02 | 0.12 | 2.45% | 4.84 | 5.02 | 392498 | 19465 | 1.36% |
| 2024-11-06 | 4.91 | 4.90 | 0.02 | 0.41% | 4.83 | 4.93 | 357253 | 17425 | 1.23% |
| 2024-11-05 | 4.79 | 4.88 | 0.09 | 1.88% | 4.77 | 4.90 | 353949 | 17205 | 1.22% |
| 2024-11-04 | 4.77 | 4.79 | 0.01 | 0.21% | 4.73 | 4.79 | 190796 | 9087 | 0.66% |
| 2024-11-01 | 4.80 | 4.78 | -0.02 | -0.42% | 4.75 | 4.83 | 286085 | 13703 | 0.99% |
| 2024-10-31 | 4.76 | 4.80 | 0.03 | 0.63% | 4.73 | 4.81 | 217650 | 10408 | 0.75% |
| 2024-10-30 | 4.76 | 4.77 | 0.00 | 0.00% | 4.72 | 4.83 | 225278 | 10732 | 0.78% |
| 2024-10-29 | 4.90 | 4.77 | -0.12 | -2.45% | 4.75 | 4.92 | 281429 | 13538 | 0.97% |
| 2024-10-28 | 4.78 | 4.89 | 0.12 | 2.52% | 4.75 | 4.89 | 334533 | 16159 | 1.16% |
| 2024-10-25 | 4.77 | 4.77 | -0.02 | -0.42% | 4.75 | 4.80 | 304618 | 14525 | 1.05% |
| 2024-10-24 | 4.80 | 4.79 | -0.04 | -0.83% | 4.75 | 4.81 | 199791 | 9543 | 0.69% |
| 2024-10-23 | 4.74 | 4.83 | 0.09 | 1.90% | 4.73 | 4.84 | 309454 | 14853 | 1.07% |
| 2024-10-22 | 4.69 | 4.74 | 0.04 | 0.85% | 4.68 | 4.76 | 266782 | 12586 | 0.92% |
| 2024-10-21 | 4.75 | 4.70 | -0.05 | -1.05% | 4.68 | 4.77 | 341538 | 16076 | 1.18% |
| 2024-10-18 | 4.67 | 4.75 | 0.06 | 1.28% | 4.63 | 4.82 | 370147 | 17494 | 1.28% |
| 2024-10-17 | 4.80 | 4.69 | -0.10 | -2.09% | 4.69 | 4.84 | 234319 | 11105 | 0.81% |
| 2024-10-16 | 4.69 | 4.79 | 0.07 | 1.48% | 4.67 | 4.82 | 245062 | 11703 | 0.85% |
| 2024-10-15 | 4.84 | 4.72 | -0.13 | -2.68% | 4.72 | 4.85 | 291833 | 13971 | 1.01% |
| 2024-10-14 | 4.86 | 4.85 | 0.04 | 0.83% | 4.79 | 4.91 | 293604 | 14231 | 1.01% |
| 2024-10-11 | 4.89 | 4.81 | -0.07 | -1.43% | 4.77 | 4.92 | 314118 | 15231 | 1.09% |
| 2024-10-10 | 4.73 | 4.88 | 0.16 | 3.39% | 4.72 | 5.01 | 559295 | 27341 | 1.93% |
| 2024-10-09 | 5.10 | 4.72 | -0.42 | -8.17% | 4.72 | 5.10 | 659072 | 32188 | 2.28% |
| 2024-10-08 | 5.49 | 5.14 | 0.15 | 3.01% | 4.98 | 5.49 | 919393 | 47710 | 3.18% |