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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-01-14 | 4.10 | 4.33 | 0.24 | 5.87% | 4.09 | 4.35 | 5119690 | 217633 | 5.91% |
| 2025-01-13 | 4.00 | 4.09 | 0.02 | 0.49% | 3.99 | 4.12 | 2035132 | 82758 | 2.35% |
| 2025-01-10 | 4.19 | 4.07 | -0.12 | -2.86% | 4.07 | 4.24 | 2676989 | 111116 | 3.09% |
| 2025-01-09 | 4.13 | 4.19 | 0.05 | 1.21% | 4.12 | 4.35 | 4375246 | 185651 | 5.05% |
| 2025-01-08 | 4.12 | 4.14 | -0.05 | -1.19% | 4.00 | 4.20 | 4280068 | 175515 | 4.94% |
| 2025-01-07 | 4.00 | 4.19 | 0.21 | 5.28% | 3.99 | 4.27 | 4949396 | 204329 | 5.71% |
| 2025-01-06 | 4.02 | 3.98 | -0.08 | -1.97% | 3.96 | 4.08 | 2450075 | 98113 | 2.83% |
| 2025-01-03 | 4.28 | 4.06 | -0.23 | -5.36% | 4.03 | 4.31 | 3414741 | 141062 | 3.94% |
| 2025-01-02 | 4.46 | 4.29 | -0.19 | -4.24% | 4.23 | 4.48 | 3327642 | 145056 | 3.84% |
| 2024-12-31 | 4.73 | 4.48 | -0.24 | -5.08% | 4.48 | 4.74 | 2970337 | 136205 | 3.43% |
| 2024-12-30 | 4.72 | 4.72 | -0.01 | -0.21% | 4.67 | 4.74 | 1935696 | 90960 | 2.23% |
| 2024-12-27 | 4.71 | 4.73 | 0.00 | 0.00% | 4.71 | 4.82 | 2834977 | 134978 | 3.27% |
| 2024-12-26 | 4.61 | 4.73 | 0.11 | 2.38% | 4.60 | 4.83 | 2907298 | 137657 | 3.35% |
| 2024-12-25 | 4.75 | 4.62 | -0.12 | -2.53% | 4.57 | 4.75 | 2599868 | 120518 | 3.00% |
| 2024-12-24 | 4.74 | 4.74 | 0.02 | 0.42% | 4.68 | 4.77 | 2142550 | 101183 | 2.47% |
| 2024-12-23 | 4.87 | 4.72 | -0.18 | -3.67% | 4.72 | 4.89 | 2713749 | 130251 | 3.13% |
| 2024-12-20 | 4.79 | 4.90 | 0.10 | 2.08% | 4.77 | 4.99 | 3414333 | 166518 | 3.94% |
| 2024-12-19 | 4.74 | 4.80 | -0.01 | -0.21% | 4.71 | 4.84 | 1871601 | 89730 | 2.16% |
| 2024-12-18 | 4.82 | 4.81 | 0.00 | 0.00% | 4.80 | 4.85 | 1780313 | 85826 | 2.05% |
| 2024-12-17 | 4.91 | 4.81 | -0.12 | -2.43% | 4.80 | 4.93 | 2626794 | 127525 | 3.03% |
| 2024-12-16 | 4.97 | 4.93 | -0.06 | -1.20% | 4.88 | 4.98 | 2644259 | 130059 | 3.05% |
| 2024-12-13 | 5.06 | 4.99 | -0.12 | -2.35% | 4.98 | 5.07 | 3734716 | 187625 | 4.31% |
| 2024-12-12 | 5.05 | 5.11 | 0.04 | 0.79% | 5.02 | 5.18 | 4320533 | 220105 | 4.99% |
| 2024-12-11 | 5.05 | 5.07 | -0.02 | -0.39% | 5.05 | 5.12 | 3247498 | 164908 | 3.75% |
| 2024-12-10 | 5.36 | 5.09 | 0.04 | 0.79% | 5.07 | 5.36 | 6932812 | 360932 | 8.00% |
| 2024-12-09 | 5.10 | 5.05 | -0.08 | -1.56% | 5.00 | 5.13 | 3692452 | 186976 | 4.26% |
| 2024-12-06 | 5.10 | 5.13 | 0.02 | 0.39% | 5.03 | 5.20 | 5796288 | 297033 | 6.69% |
| 2024-12-05 | 4.98 | 5.11 | 0.11 | 2.20% | 4.97 | 5.20 | 6041758 | 309509 | 6.97% |
| 2024-12-04 | 5.03 | 5.00 | -0.08 | -1.57% | 4.98 | 5.16 | 4806070 | 243742 | 5.55% |
| 2024-12-03 | 5.08 | 5.08 | -0.07 | -1.36% | 4.98 | 5.15 | 6928901 | 350248 | 8.00% |
| 2024-12-02 | 4.77 | 5.15 | 0.34 | 7.07% | 4.74 | 5.25 | 10178401 | 519014 | 11.75% |
| 2024-11-29 | 4.69 | 4.81 | 0.11 | 2.34% | 4.62 | 5.05 | 7588622 | 365737 | 8.76% |
| 2024-11-28 | 4.77 | 4.70 | -0.08 | -1.67% | 4.70 | 4.82 | 3588156 | 170195 | 4.14% |
| 2024-11-27 | 4.70 | 4.78 | 0.05 | 1.06% | 4.64 | 4.78 | 4264637 | 201256 | 4.92% |
| 2024-11-26 | 4.80 | 4.73 | -0.10 | -2.07% | 4.72 | 4.91 | 3530006 | 169542 | 4.07% |
| 2024-11-25 | 4.81 | 4.83 | -0.01 | -0.21% | 4.67 | 4.87 | 4910237 | 233370 | 5.67% |
| 2024-11-22 | 5.13 | 4.84 | -0.29 | -5.65% | 4.84 | 5.13 | 5989122 | 298499 | 6.91% |
| 2024-11-21 | 5.00 | 5.13 | 0.09 | 1.79% | 4.97 | 5.23 | 6890974 | 352622 | 7.95% |
| 2024-11-20 | 4.90 | 5.04 | 0.07 | 1.41% | 4.88 | 5.08 | 4830818 | 241386 | 5.57% |
| 2024-11-19 | 4.86 | 4.97 | 0.12 | 2.47% | 4.82 | 5.00 | 5617858 | 275283 | 6.48% |
| 2024-11-18 | 5.14 | 4.85 | -0.36 | -6.91% | 4.81 | 5.24 | 7852254 | 390366 | 9.06% |
| 2024-11-15 | 5.65 | 5.21 | -0.47 | -8.27% | 5.18 | 5.72 | 8561833 | 464826 | 9.88% |
| 2024-11-14 | 5.75 | 5.68 | -0.13 | -2.24% | 5.66 | 5.85 | 5150990 | 296875 | 5.94% |
| 2024-11-13 | 5.73 | 5.81 | 0.01 | 0.17% | 5.66 | 5.90 | 6375289 | 369216 | 7.36% |
| 2024-11-12 | 5.92 | 5.80 | -0.12 | -2.03% | 5.73 | 5.98 | 6747098 | 394332 | 7.79% |
| 2024-11-11 | 5.70 | 5.92 | 0.09 | 1.54% | 5.66 | 6.04 | 9185336 | 536124 | 10.60% |
| 2024-11-08 | 6.19 | 5.83 | -0.20 | -3.32% | 5.82 | 6.23 | 11307602 | 671323 | 13.05% |
| 2024-11-07 | 5.65 | 6.03 | 0.21 | 3.61% | 5.57 | 6.20 | 17234902 | 1013036 | 19.89% |
| 2024-11-06 | 6.00 | 5.82 | -0.17 | -2.84% | 5.78 | 6.20 | 14157793 | 838889 | 16.34% |
| 2024-11-05 | 5.83 | 5.99 | 0.23 | 3.99% | 5.67 | 6.20 | 14945495 | 895336 | 17.25% |
| 2024-11-04 | 5.70 | 5.76 | -0.06 | -1.03% | 5.57 | 5.91 | 11192861 | 638400 | 12.92% |
| 2024-11-01 | 6.39 | 5.82 | -0.58 | -9.06% | 5.76 | 6.50 | 21401338 | 1303485 | 24.70% |
| 2024-10-31 | 5.70 | 6.40 | 0.58 | 9.97% | 5.65 | 6.40 | 22706606 | 1413065 | 26.20% |
| 2024-10-30 | 5.61 | 5.82 | 0.03 | 0.52% | 5.53 | 5.97 | 13788483 | 780698 | 15.91% |
| 2024-10-29 | 5.98 | 5.79 | -0.05 | -0.86% | 5.70 | 6.19 | 17422558 | 1031089 | 20.11% |
| 2024-10-28 | 5.50 | 5.84 | 0.22 | 3.91% | 5.40 | 5.89 | 16392321 | 939697 | 18.92% |
| 2024-10-25 | 5.74 | 5.62 | -0.28 | -4.75% | 5.52 | 5.90 | 18052724 | 1026937 | 20.83% |
| 2024-10-24 | 5.75 | 5.90 | 0.28 | 4.98% | 5.60 | 6.00 | 23473260 | 1365210 | 27.09% |
| 2024-10-23 | 5.50 | 5.62 | 0.13 | 2.37% | 5.32 | 6.04 | 29160602 | 1686703 | 33.65% |
| 2024-10-22 | 4.86 | 5.49 | 0.50 | 10.02% | 4.82 | 5.49 | 21877260 | 1139993 | 25.25% |
| 2024-10-21 | 4.70 | 4.99 | 0.22 | 4.61% | 4.61 | 5.21 | 24288052 | 1188767 | 28.03% |
| 2024-10-18 | 4.28 | 4.77 | 0.43 | 9.91% | 4.25 | 4.77 | 19923086 | 918306 | 22.99% |
| 2024-10-17 | 4.56 | 4.34 | -0.27 | -5.86% | 4.30 | 4.60 | 15386587 | 686167 | 17.76% |
| 2024-10-16 | 4.30 | 4.61 | 0.17 | 3.83% | 4.30 | 4.70 | 17544436 | 799521 | 20.25% |
| 2024-10-15 | 4.15 | 4.44 | 0.15 | 3.50% | 4.13 | 4.71 | 21021192 | 945280 | 24.26% |
| 2024-10-14 | 4.26 | 4.29 | -0.01 | -0.23% | 3.96 | 4.37 | 16141307 | 669990 | 18.63% |
| 2024-10-11 | 4.30 | 4.30 | -0.48 | -10.04% | 4.30 | 4.58 | 20753788 | 899197 | 23.95% |
| 2024-10-10 | 5.84 | 4.78 | -0.53 | -9.98% | 4.78 | 5.84 | 36945360 | 1938815 | 42.63% |
| 2024-10-09 | 5.31 | 5.31 | 0.48 | 9.94% | 5.31 | 5.31 | 3882252 | 206147 | 4.48% |
| 2024-10-08 | 4.83 | 4.83 | 0.44 | 10.02% | 4.83 | 4.83 | 330253 | 15951 | 0.38% |