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 | 4.84 | 4.74 | -0.09 | -1.86% | 4.72 | 4.84 | 127496 | 6055 | 0.73% |
| 2025-01-14 | 4.66 | 4.83 | 0.17 | 3.65% | 4.61 | 4.84 | 212681 | 10108 | 1.21% |
| 2025-01-13 | 4.65 | 4.66 | -0.03 | -0.64% | 4.58 | 4.77 | 157322 | 7333 | 0.90% |
| 2025-01-10 | 4.57 | 4.69 | 0.13 | 2.85% | 4.53 | 4.81 | 337699 | 15872 | 1.92% |
| 2025-01-09 | 4.50 | 4.56 | 0.04 | 0.88% | 4.46 | 4.61 | 168000 | 7632 | 0.96% |
| 2025-01-08 | 4.60 | 4.52 | -0.10 | -2.16% | 4.39 | 4.60 | 275569 | 12323 | 1.57% |
| 2025-01-07 | 4.65 | 4.62 | -0.03 | -0.65% | 4.54 | 4.68 | 173256 | 7961 | 0.99% |
| 2025-01-06 | 4.60 | 4.65 | 0.03 | 0.65% | 4.52 | 4.70 | 243777 | 11287 | 1.39% |
| 2025-01-03 | 4.94 | 4.62 | -0.31 | -6.29% | 4.60 | 4.98 | 351250 | 16613 | 2.00% |
| 2025-01-02 | 5.07 | 4.93 | -0.15 | -2.95% | 4.89 | 5.14 | 280120 | 14098 | 1.59% |
| 2024-12-31 | 5.24 | 5.08 | -0.18 | -3.42% | 5.06 | 5.29 | 230336 | 11876 | 1.31% |
| 2024-12-30 | 5.29 | 5.26 | -0.03 | -0.57% | 5.20 | 5.33 | 234184 | 12280 | 1.33% |
| 2024-12-27 | 5.29 | 5.29 | 0.00 | 0.00% | 5.20 | 5.38 | 229858 | 12213 | 1.31% |
| 2024-12-26 | 5.26 | 5.29 | 0.00 | 0.00% | 5.25 | 5.35 | 214799 | 11378 | 1.22% |
| 2024-12-25 | 5.30 | 5.29 | 0.00 | 0.00% | 5.20 | 5.36 | 249556 | 13160 | 1.42% |
| 2024-12-24 | 5.32 | 5.29 | -0.04 | -0.75% | 5.17 | 5.42 | 391663 | 20701 | 2.23% |
| 2024-12-23 | 5.07 | 5.33 | 0.26 | 5.13% | 5.05 | 5.57 | 801150 | 43031 | 4.56% |
| 2024-12-20 | 5.08 | 5.07 | -0.02 | -0.39% | 5.03 | 5.10 | 171623 | 8690 | 0.98% |
| 2024-12-19 | 5.07 | 5.09 | -0.04 | -0.78% | 5.03 | 5.13 | 152047 | 7718 | 0.87% |
| 2024-12-18 | 5.21 | 5.13 | -0.06 | -1.16% | 5.06 | 5.21 | 179829 | 9232 | 1.02% |
| 2024-12-17 | 5.14 | 5.19 | 0.05 | 0.97% | 5.02 | 5.19 | 285377 | 14565 | 1.62% |
| 2024-12-16 | 5.21 | 5.14 | -0.06 | -1.15% | 5.08 | 5.24 | 274004 | 14122 | 1.56% |
| 2024-12-13 | 5.42 | 5.20 | -0.24 | -4.41% | 5.20 | 5.42 | 372509 | 19607 | 2.12% |
| 2024-12-12 | 5.38 | 5.44 | 0.04 | 0.74% | 5.33 | 5.53 | 384133 | 20804 | 2.19% |
| 2024-12-11 | 5.21 | 5.40 | 0.16 | 3.05% | 5.19 | 5.40 | 389955 | 20741 | 2.22% |
| 2024-12-10 | 5.33 | 5.24 | 0.02 | 0.38% | 5.21 | 5.40 | 429879 | 22827 | 2.45% |
| 2024-12-09 | 5.12 | 5.22 | 0.11 | 2.15% | 5.09 | 5.36 | 441693 | 23111 | 2.51% |
| 2024-12-06 | 5.05 | 5.11 | 0.07 | 1.39% | 5.05 | 5.13 | 311444 | 15876 | 1.77% |
| 2024-12-05 | 5.10 | 5.04 | 0.01 | 0.20% | 4.98 | 5.12 | 263672 | 13229 | 1.50% |
| 2024-12-04 | 5.18 | 5.03 | -0.14 | -2.71% | 4.98 | 5.20 | 364807 | 18510 | 2.08% |
| 2024-12-03 | 5.27 | 5.17 | -0.08 | -1.52% | 5.12 | 5.29 | 342739 | 17696 | 1.95% |
| 2024-12-02 | 5.13 | 5.25 | 0.14 | 2.74% | 5.09 | 5.32 | 517412 | 27123 | 2.94% |
| 2024-11-29 | 5.11 | 5.11 | -0.13 | -2.48% | 4.96 | 5.21 | 747706 | 37965 | 4.25% |
| 2024-11-28 | 5.82 | 5.24 | -0.58 | -9.97% | 5.24 | 5.89 | 1038824 | 56687 | 5.91% |
| 2024-11-27 | 6.16 | 5.82 | -0.65 | -10.05% | 5.82 | 6.28 | 953624 | 56358 | 5.43% |
| 2024-11-26 | 6.44 | 6.47 | 0.03 | 0.47% | 6.30 | 6.54 | 493530 | 31717 | 2.81% |
| 2024-11-25 | 6.18 | 6.44 | 0.22 | 3.54% | 5.93 | 6.49 | 718983 | 44266 | 4.09% |
| 2024-11-22 | 6.10 | 6.22 | 0.13 | 2.13% | 6.10 | 6.32 | 597994 | 37090 | 3.40% |
| 2024-11-21 | 6.13 | 6.09 | -0.02 | -0.33% | 5.90 | 6.18 | 487184 | 29301 | 2.77% |
| 2024-11-20 | 5.94 | 6.11 | 0.24 | 4.09% | 5.93 | 6.37 | 621635 | 38547 | 3.54% |
| 2024-11-19 | 5.65 | 5.87 | 0.21 | 3.71% | 5.50 | 5.92 | 442282 | 25112 | 2.52% |
| 2024-11-18 | 5.88 | 5.66 | -0.17 | -2.92% | 5.61 | 5.92 | 411860 | 23568 | 2.34% |
| 2024-11-15 | 6.28 | 5.83 | -0.35 | -5.66% | 5.79 | 6.28 | 673315 | 40071 | 3.83% |
| 2024-11-14 | 6.45 | 6.18 | -0.28 | -4.33% | 6.16 | 6.62 | 520400 | 33015 | 2.96% |
| 2024-11-13 | 6.68 | 6.46 | -0.22 | -3.29% | 6.37 | 6.74 | 582014 | 37886 | 3.31% |
| 2024-11-12 | 6.20 | 6.68 | 0.44 | 7.05% | 6.18 | 6.86 | 1166388 | 77847 | 6.64% |
| 2024-11-11 | 6.45 | 6.24 | -0.23 | -3.55% | 6.00 | 6.55 | 679572 | 41950 | 3.87% |
| 2024-11-08 | 6.35 | 6.47 | 0.14 | 2.21% | 6.29 | 6.51 | 475593 | 30600 | 2.71% |
| 2024-11-07 | 6.29 | 6.33 | -0.05 | -0.78% | 6.18 | 6.41 | 435985 | 27405 | 2.48% |
| 2024-11-06 | 6.06 | 6.38 | 0.31 | 5.11% | 6.06 | 6.55 | 660057 | 41895 | 3.76% |
| 2024-11-05 | 6.15 | 6.07 | -0.08 | -1.30% | 5.97 | 6.23 | 441086 | 26675 | 2.51% |
| 2024-11-04 | 6.15 | 6.15 | 0.01 | 0.16% | 5.93 | 6.15 | 416043 | 25096 | 2.37% |
| 2024-11-01 | 6.08 | 6.14 | 0.00 | 0.00% | 5.91 | 6.18 | 489973 | 29845 | 2.79% |
| 2024-10-31 | 6.31 | 6.14 | -0.15 | -2.38% | 6.03 | 6.47 | 767131 | 47826 | 4.36% |
| 2024-10-30 | 6.05 | 6.29 | 0.20 | 3.28% | 5.88 | 6.32 | 591538 | 36506 | 3.37% |
| 2024-10-29 | 6.04 | 6.09 | 0.05 | 0.83% | 5.91 | 6.16 | 549538 | 33168 | 3.13% |
| 2024-10-28 | 5.65 | 6.04 | 0.36 | 6.34% | 5.54 | 6.10 | 694196 | 41459 | 3.95% |
| 2024-10-25 | 5.39 | 5.68 | 0.31 | 5.77% | 5.33 | 5.70 | 577950 | 32388 | 3.29% |
| 2024-10-24 | 5.38 | 5.37 | 0.00 | 0.00% | 5.32 | 5.50 | 301173 | 16278 | 1.71% |
| 2024-10-23 | 5.44 | 5.37 | -0.10 | -1.83% | 5.24 | 5.48 | 470026 | 25083 | 2.67% |
| 2024-10-22 | 5.15 | 5.47 | 0.29 | 5.60% | 5.15 | 5.48 | 547989 | 29422 | 3.12% |
| 2024-10-21 | 5.08 | 5.18 | 0.12 | 2.37% | 5.01 | 5.29 | 421493 | 21680 | 2.40% |
| 2024-10-18 | 4.85 | 5.06 | 0.20 | 4.12% | 4.80 | 5.11 | 471468 | 23552 | 2.68% |
| 2024-10-17 | 4.84 | 4.86 | 0.00 | 0.00% | 4.83 | 5.00 | 304261 | 14954 | 1.73% |
| 2024-10-16 | 4.80 | 4.86 | -0.02 | -0.41% | 4.75 | 5.01 | 386628 | 18846 | 2.20% |
| 2024-10-15 | 5.09 | 4.88 | -0.29 | -5.61% | 4.88 | 5.11 | 515745 | 25707 | 2.93% |
| 2024-10-14 | 5.02 | 5.17 | -0.04 | -0.77% | 4.80 | 5.22 | 826654 | 41439 | 4.70% |
| 2024-10-11 | 5.05 | 5.21 | 0.04 | 0.77% | 4.98 | 5.51 | 1275649 | 67435 | 7.26% |
| 2024-10-10 | 4.69 | 5.17 | 0.47 | 10.00% | 4.69 | 5.17 | 755214 | 38264 | 4.30% |
| 2024-10-09 | 4.86 | 4.70 | -0.23 | -4.67% | 4.52 | 4.90 | 709022 | 33536 | 4.03% |
| 2024-10-08 | 5.43 | 4.93 | -0.02 | -0.40% | 4.80 | 5.43 | 1033452 | 52510 | 5.88% |