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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-01-23 | 6.01 | 6.50 | 0.59 | 9.98% | 5.98 | 6.50 | 146189 | 9360 | 1.98% |
| 2025-01-22 | 5.99 | 5.91 | -0.08 | -1.34% | 5.88 | 6.02 | 65209 | 3876 | 0.88% |
| 2025-01-21 | 6.12 | 5.99 | -0.12 | -1.96% | 5.96 | 6.14 | 95788 | 5774 | 1.30% |
| 2025-01-20 | 6.09 | 6.11 | 0.02 | 0.33% | 6.02 | 6.14 | 120660 | 7352 | 1.63% |
| 2025-01-17 | 6.22 | 6.09 | -0.18 | -2.87% | 6.06 | 6.25 | 258011 | 15819 | 3.50% |
| 2025-01-16 | 5.69 | 6.27 | 0.57 | 10.00% | 5.65 | 6.27 | 258849 | 15550 | 3.51% |
| 2025-01-15 | 5.65 | 5.70 | 0.06 | 1.06% | 5.57 | 5.76 | 84601 | 4798 | 1.15% |
| 2025-01-14 | 5.45 | 5.64 | 0.24 | 4.44% | 5.42 | 5.64 | 73305 | 4060 | 0.99% |
| 2025-01-13 | 5.35 | 5.40 | -0.01 | -0.18% | 5.20 | 5.40 | 59045 | 3139 | 0.80% |
| 2025-01-10 | 5.62 | 5.41 | -0.23 | -4.08% | 5.41 | 5.65 | 73825 | 4066 | 1.00% |
| 2025-01-09 | 5.63 | 5.64 | -0.05 | -0.88% | 5.58 | 5.72 | 68535 | 3875 | 0.93% |
| 2025-01-08 | 5.58 | 5.69 | 0.08 | 1.43% | 5.49 | 5.71 | 98993 | 5582 | 1.34% |
| 2025-01-07 | 5.58 | 5.61 | 0.05 | 0.90% | 5.44 | 5.63 | 90461 | 4989 | 1.23% |
| 2025-01-06 | 5.44 | 5.56 | 0.09 | 1.65% | 5.31 | 5.65 | 106184 | 5876 | 1.44% |
| 2025-01-03 | 5.72 | 5.47 | -0.23 | -4.04% | 5.45 | 5.74 | 107354 | 6018 | 1.45% |
| 2025-01-02 | 5.85 | 5.70 | -0.10 | -1.72% | 5.64 | 5.89 | 106341 | 6144 | 1.44% |
| 2024-12-31 | 5.96 | 5.80 | -0.16 | -2.68% | 5.76 | 5.99 | 91139 | 5347 | 1.23% |
| 2024-12-30 | 6.05 | 5.96 | -0.10 | -1.65% | 5.88 | 6.05 | 100299 | 5961 | 1.36% |
| 2024-12-27 | 5.96 | 6.06 | 0.10 | 1.68% | 5.94 | 6.15 | 130059 | 7887 | 1.76% |
| 2024-12-26 | 5.93 | 5.96 | 0.01 | 0.17% | 5.92 | 5.99 | 114271 | 6811 | 1.55% |
| 2024-12-25 | 6.18 | 5.95 | -0.21 | -3.41% | 5.89 | 6.27 | 176982 | 10635 | 2.40% |
| 2024-12-24 | 6.20 | 6.16 | -0.02 | -0.32% | 6.07 | 6.24 | 142226 | 8748 | 1.93% |
| 2024-12-23 | 6.51 | 6.18 | -0.36 | -5.50% | 6.14 | 6.52 | 208030 | 13043 | 2.82% |
| 2024-12-20 | 6.60 | 6.54 | -0.04 | -0.61% | 6.49 | 6.70 | 226302 | 14859 | 3.07% |
| 2024-12-19 | 6.90 | 6.58 | -0.41 | -5.87% | 6.45 | 7.00 | 348909 | 23047 | 4.73% |
| 2024-12-18 | 6.75 | 6.99 | -0.43 | -5.80% | 6.73 | 7.25 | 500704 | 35004 | 6.78% |
| 2024-12-17 | 8.45 | 7.42 | -0.82 | -9.95% | 7.42 | 8.58 | 622033 | 48481 | 8.43% |
| 2024-12-16 | 7.29 | 8.24 | 0.75 | 10.01% | 7.19 | 8.24 | 682589 | 53004 | 9.25% |
| 2024-12-13 | 7.19 | 7.49 | 0.68 | 9.99% | 6.84 | 7.49 | 816844 | 58431 | 11.07% |
| 2024-12-12 | 6.20 | 6.81 | 0.62 | 10.02% | 6.13 | 6.81 | 191912 | 12577 | 2.60% |
| 2024-12-11 | 6.09 | 6.19 | 0.17 | 2.82% | 6.05 | 6.21 | 115580 | 7128 | 1.57% |
| 2024-12-10 | 6.20 | 6.02 | -0.01 | -0.17% | 6.01 | 6.25 | 74661 | 4556 | 1.01% |
| 2024-12-09 | 6.13 | 6.03 | -0.07 | -1.15% | 5.99 | 6.15 | 68423 | 4157 | 0.93% |
| 2024-12-06 | 6.02 | 6.10 | 0.08 | 1.33% | 5.94 | 6.12 | 78445 | 4726 | 1.06% |
| 2024-12-05 | 6.06 | 6.02 | 0.02 | 0.33% | 5.91 | 6.07 | 67204 | 4023 | 0.91% |
| 2024-12-04 | 6.12 | 6.00 | -0.13 | -2.12% | 5.97 | 6.13 | 88850 | 5379 | 1.20% |
| 2024-12-03 | 6.28 | 6.13 | -0.17 | -2.70% | 6.11 | 6.28 | 150923 | 9301 | 2.04% |
| 2024-12-02 | 6.19 | 6.30 | 0.10 | 1.61% | 6.19 | 6.40 | 164591 | 10356 | 2.23% |
| 2024-11-29 | 6.17 | 6.20 | 0.02 | 0.32% | 6.07 | 6.28 | 89656 | 5544 | 1.21% |
| 2024-11-28 | 6.06 | 6.18 | 0.12 | 1.98% | 6.03 | 6.27 | 116230 | 7158 | 1.57% |
| 2024-11-27 | 5.95 | 6.06 | 0.11 | 1.85% | 5.79 | 6.07 | 59497 | 3529 | 0.81% |
| 2024-11-26 | 5.88 | 5.95 | 0.08 | 1.36% | 5.86 | 6.04 | 54287 | 3245 | 0.74% |
| 2024-11-25 | 5.76 | 5.87 | 0.12 | 2.09% | 5.76 | 5.92 | 46172 | 2701 | 0.63% |
| 2024-11-22 | 6.04 | 5.75 | -0.29 | -4.80% | 5.75 | 6.08 | 66412 | 3913 | 0.90% |
| 2024-11-21 | 6.08 | 6.04 | -0.04 | -0.66% | 5.96 | 6.08 | 49048 | 2948 | 0.66% |
| 2024-11-20 | 5.88 | 6.08 | 0.19 | 3.23% | 5.84 | 6.08 | 81405 | 4898 | 1.10% |
| 2024-11-19 | 5.77 | 5.89 | 0.16 | 2.79% | 5.73 | 5.89 | 47775 | 2778 | 0.65% |
| 2024-11-18 | 5.80 | 5.73 | -0.07 | -1.21% | 5.70 | 5.89 | 58229 | 3375 | 0.79% |
| 2024-11-15 | 5.94 | 5.80 | -0.13 | -2.19% | 5.80 | 6.01 | 73246 | 4335 | 0.99% |
| 2024-11-14 | 6.12 | 5.93 | -0.19 | -3.10% | 5.92 | 6.16 | 79415 | 4765 | 1.08% |
| 2024-11-13 | 6.21 | 6.12 | -0.03 | -0.49% | 6.03 | 6.27 | 81128 | 4982 | 1.10% |
| 2024-11-12 | 6.18 | 6.15 | -0.03 | -0.49% | 6.09 | 6.31 | 103529 | 6447 | 1.40% |
| 2024-11-11 | 6.17 | 6.18 | 0.04 | 0.65% | 6.02 | 6.19 | 90864 | 5537 | 1.23% |
| 2024-11-08 | 6.31 | 6.14 | -0.10 | -1.60% | 6.10 | 6.33 | 82044 | 5079 | 1.11% |
| 2024-11-07 | 6.06 | 6.24 | 0.17 | 2.80% | 6.02 | 6.27 | 104527 | 6472 | 1.42% |
| 2024-11-06 | 6.06 | 6.07 | 0.07 | 1.17% | 5.99 | 6.21 | 105697 | 6439 | 1.43% |
| 2024-11-05 | 5.98 | 6.00 | 0.03 | 0.50% | 5.88 | 6.04 | 91207 | 5465 | 1.24% |
| 2024-11-04 | 5.89 | 5.97 | 0.06 | 1.02% | 5.85 | 6.00 | 56471 | 3357 | 0.76% |
| 2024-11-01 | 5.98 | 5.91 | -0.07 | -1.17% | 5.82 | 6.06 | 80968 | 4800 | 1.10% |
| 2024-10-31 | 5.87 | 5.98 | 0.09 | 1.53% | 5.83 | 6.01 | 69792 | 4156 | 0.95% |
| 2024-10-30 | 5.91 | 5.89 | -0.04 | -0.67% | 5.80 | 5.94 | 61334 | 3595 | 0.83% |
| 2024-10-29 | 6.02 | 5.93 | -0.09 | -1.50% | 5.86 | 6.05 | 76627 | 4534 | 1.04% |
| 2024-10-28 | 5.83 | 6.02 | 0.20 | 3.44% | 5.82 | 6.05 | 96920 | 5798 | 1.31% |
| 2024-10-25 | 5.72 | 5.82 | 0.11 | 1.93% | 5.72 | 5.82 | 66592 | 3854 | 0.90% |
| 2024-10-24 | 5.72 | 5.71 | -0.01 | -0.17% | 5.69 | 5.80 | 54704 | 3137 | 0.74% |
| 2024-10-23 | 5.76 | 5.72 | -0.04 | -0.69% | 5.68 | 5.83 | 66087 | 3796 | 0.90% |
| 2024-10-22 | 5.63 | 5.76 | 0.12 | 2.13% | 5.63 | 5.81 | 94018 | 5396 | 1.27% |
| 2024-10-21 | 5.67 | 5.64 | 0.01 | 0.18% | 5.53 | 5.69 | 88026 | 4951 | 1.19% |
| 2024-10-18 | 5.53 | 5.63 | 0.10 | 1.81% | 5.48 | 5.72 | 90150 | 5059 | 1.22% |
| 2024-10-17 | 5.57 | 5.53 | -0.04 | -0.72% | 5.48 | 5.63 | 60028 | 3330 | 0.81% |
| 2024-10-16 | 5.54 | 5.57 | 0.01 | 0.18% | 5.49 | 5.63 | 60754 | 3375 | 0.82% |
| 2024-10-15 | 5.65 | 5.56 | -0.11 | -1.94% | 5.55 | 5.72 | 69241 | 3898 | 0.94% |