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 | 4.60 | 4.71 | 0.11 | 2.39% | 4.59 | 4.71 | 58666 | 2742 | 0.52% |
| 2025-01-13 | 4.58 | 4.60 | 0.02 | 0.44% | 4.50 | 4.60 | 33864 | 1543 | 0.30% |
| 2025-01-10 | 4.65 | 4.58 | -0.08 | -1.72% | 4.57 | 4.67 | 42347 | 1960 | 0.37% |
| 2025-01-09 | 4.71 | 4.66 | -0.05 | -1.06% | 4.65 | 4.71 | 42089 | 1966 | 0.37% |
| 2025-01-08 | 4.73 | 4.71 | -0.03 | -0.63% | 4.60 | 4.73 | 48712 | 2272 | 0.43% |
| 2025-01-07 | 4.71 | 4.74 | 0.02 | 0.42% | 4.66 | 4.75 | 47933 | 2257 | 0.42% |
| 2025-01-06 | 4.69 | 4.72 | 0.00 | 0.00% | 4.63 | 4.77 | 50310 | 2365 | 0.44% |
| 2025-01-03 | 4.86 | 4.72 | -0.12 | -2.48% | 4.70 | 4.86 | 81208 | 3880 | 0.72% |
| 2025-01-02 | 4.95 | 4.84 | -0.11 | -2.22% | 4.78 | 4.98 | 84472 | 4129 | 0.75% |
| 2024-12-31 | 5.02 | 4.95 | -0.06 | -1.20% | 4.91 | 5.04 | 58484 | 2903 | 0.52% |
| 2024-12-30 | 5.06 | 5.01 | -0.06 | -1.18% | 4.98 | 5.06 | 52652 | 2635 | 0.46% |
| 2024-12-27 | 5.01 | 5.07 | 0.05 | 1.00% | 4.98 | 5.09 | 58410 | 2953 | 0.52% |
| 2024-12-26 | 4.98 | 5.02 | 0.02 | 0.40% | 4.98 | 5.05 | 42035 | 2106 | 0.37% |
| 2024-12-25 | 5.02 | 5.00 | -0.03 | -0.60% | 4.91 | 5.03 | 58270 | 2889 | 0.51% |
| 2024-12-24 | 5.00 | 5.03 | 0.03 | 0.60% | 4.95 | 5.06 | 71976 | 3603 | 0.64% |
| 2024-12-23 | 5.21 | 5.00 | -0.21 | -4.03% | 4.97 | 5.21 | 102670 | 5199 | 0.91% |
| 2024-12-20 | 5.24 | 5.21 | -0.03 | -0.57% | 5.18 | 5.27 | 61146 | 3195 | 0.54% |
| 2024-12-19 | 5.22 | 5.24 | -0.02 | -0.38% | 5.14 | 5.27 | 71568 | 3725 | 0.63% |
| 2024-12-18 | 5.27 | 5.26 | 0.02 | 0.38% | 5.21 | 5.34 | 64599 | 3409 | 0.57% |
| 2024-12-17 | 5.46 | 5.24 | -0.22 | -4.03% | 5.21 | 5.48 | 114883 | 6094 | 1.01% |
| 2024-12-16 | 5.52 | 5.46 | -0.03 | -0.55% | 5.43 | 5.59 | 83683 | 4596 | 0.74% |
| 2024-12-13 | 5.59 | 5.49 | -0.10 | -1.79% | 5.47 | 5.65 | 104373 | 5800 | 0.92% |
| 2024-12-12 | 5.58 | 5.59 | 0.02 | 0.36% | 5.51 | 5.62 | 104085 | 5805 | 0.92% |
| 2024-12-11 | 5.43 | 5.57 | 0.16 | 2.96% | 5.42 | 5.60 | 162986 | 9017 | 1.44% |
| 2024-12-10 | 5.55 | 5.41 | -0.04 | -0.73% | 5.37 | 5.58 | 151697 | 8282 | 1.34% |
| 2024-12-09 | 5.51 | 5.45 | -0.05 | -0.91% | 5.40 | 5.54 | 73131 | 3990 | 0.65% |
| 2024-12-06 | 5.42 | 5.50 | 0.09 | 1.66% | 5.38 | 5.52 | 96121 | 5249 | 0.85% |
| 2024-12-05 | 5.39 | 5.41 | -0.01 | -0.18% | 5.36 | 5.42 | 93238 | 5023 | 0.82% |
| 2024-12-04 | 5.49 | 5.42 | -0.10 | -1.81% | 5.30 | 5.53 | 168746 | 9162 | 1.49% |
| 2024-12-03 | 5.50 | 5.52 | 0.01 | 0.18% | 5.47 | 5.60 | 116997 | 6483 | 1.03% |
| 2024-12-02 | 5.45 | 5.51 | 0.08 | 1.47% | 5.42 | 5.52 | 78173 | 4284 | 0.69% |
| 2024-11-29 | 5.31 | 5.43 | 0.10 | 1.88% | 5.31 | 5.48 | 99156 | 5373 | 0.88% |
| 2024-11-28 | 5.32 | 5.33 | 0.00 | 0.00% | 5.28 | 5.37 | 70629 | 3770 | 0.62% |
| 2024-11-27 | 5.29 | 5.33 | 0.04 | 0.76% | 5.16 | 5.34 | 76245 | 3997 | 0.67% |
| 2024-11-26 | 5.35 | 5.29 | -0.06 | -1.12% | 5.26 | 5.38 | 55434 | 2946 | 0.49% |
| 2024-11-25 | 5.31 | 5.35 | 0.03 | 0.56% | 5.26 | 5.39 | 51806 | 2758 | 0.46% |
| 2024-11-22 | 5.48 | 5.32 | -0.16 | -2.92% | 5.31 | 5.53 | 94121 | 5111 | 0.83% |
| 2024-11-21 | 5.50 | 5.48 | -0.03 | -0.54% | 5.44 | 5.55 | 60192 | 3301 | 0.53% |
| 2024-11-20 | 5.50 | 5.51 | 0.04 | 0.73% | 5.47 | 5.60 | 84423 | 4663 | 0.75% |
| 2024-11-19 | 5.35 | 5.47 | 0.12 | 2.24% | 5.30 | 5.47 | 95821 | 5175 | 0.85% |
| 2024-11-18 | 5.45 | 5.35 | -0.12 | -2.19% | 5.31 | 5.59 | 113132 | 6165 | 1.00% |
| 2024-11-15 | 5.42 | 5.47 | 0.02 | 0.37% | 5.42 | 5.59 | 135296 | 7475 | 1.19% |
| 2024-11-14 | 5.68 | 5.45 | -0.27 | -4.72% | 5.43 | 5.69 | 156646 | 8673 | 1.38% |
| 2024-11-13 | 5.54 | 5.72 | 0.20 | 3.62% | 5.49 | 5.75 | 256076 | 14454 | 2.26% |
| 2024-11-12 | 5.36 | 5.52 | 0.14 | 2.60% | 5.35 | 5.73 | 256959 | 14162 | 2.27% |
| 2024-11-11 | 5.32 | 5.38 | 0.02 | 0.37% | 5.26 | 5.38 | 106010 | 5649 | 0.94% |
| 2024-11-08 | 5.39 | 5.36 | -0.02 | -0.37% | 5.31 | 5.48 | 143006 | 7718 | 1.26% |
| 2024-11-07 | 5.29 | 5.38 | 0.08 | 1.51% | 5.22 | 5.38 | 114092 | 6094 | 1.01% |
| 2024-11-06 | 5.18 | 5.30 | 0.11 | 2.12% | 5.15 | 5.41 | 188244 | 9910 | 1.66% |
| 2024-11-05 | 5.13 | 5.19 | 0.06 | 1.17% | 5.12 | 5.23 | 99355 | 5147 | 0.88% |
| 2024-11-04 | 5.13 | 5.13 | 0.03 | 0.59% | 5.07 | 5.13 | 52570 | 2684 | 0.46% |
| 2024-11-01 | 5.18 | 5.10 | -0.08 | -1.54% | 5.07 | 5.20 | 113462 | 5826 | 1.00% |
| 2024-10-31 | 5.14 | 5.18 | 0.04 | 0.78% | 5.12 | 5.20 | 80031 | 4135 | 0.71% |
| 2024-10-30 | 5.16 | 5.14 | -0.02 | -0.39% | 5.09 | 5.21 | 68730 | 3534 | 0.61% |
| 2024-10-29 | 5.31 | 5.16 | -0.15 | -2.82% | 5.15 | 5.32 | 97747 | 5092 | 0.86% |
| 2024-10-28 | 5.18 | 5.31 | 0.14 | 2.71% | 5.17 | 5.34 | 153433 | 8107 | 1.35% |
| 2024-10-25 | 5.09 | 5.17 | 0.05 | 0.98% | 5.09 | 5.22 | 89086 | 4604 | 0.79% |
| 2024-10-24 | 5.14 | 5.12 | -0.02 | -0.39% | 5.08 | 5.16 | 54487 | 2788 | 0.48% |
| 2024-10-23 | 5.17 | 5.14 | -0.03 | -0.58% | 5.12 | 5.24 | 102995 | 5332 | 0.91% |
| 2024-10-22 | 5.11 | 5.17 | 0.03 | 0.58% | 5.11 | 5.18 | 67344 | 3467 | 0.59% |
| 2024-10-21 | 5.17 | 5.14 | -0.03 | -0.58% | 5.13 | 5.25 | 98987 | 5123 | 0.87% |
| 2024-10-18 | 5.12 | 5.17 | 0.02 | 0.39% | 5.03 | 5.25 | 154284 | 7935 | 1.36% |
| 2024-10-17 | 5.08 | 5.15 | 0.08 | 1.58% | 5.02 | 5.45 | 158966 | 8316 | 1.40% |
| 2024-10-16 | 5.06 | 5.07 | 0.00 | 0.00% | 5.00 | 5.12 | 61228 | 3098 | 0.54% |
| 2024-10-15 | 5.19 | 5.07 | -0.12 | -2.31% | 5.06 | 5.20 | 56948 | 2926 | 0.50% |
| 2024-10-14 | 5.15 | 5.19 | 0.06 | 1.17% | 5.12 | 5.21 | 61194 | 3164 | 0.54% |
| 2024-10-11 | 5.29 | 5.13 | -0.16 | -3.02% | 5.10 | 5.30 | 82813 | 4279 | 0.73% |
| 2024-10-10 | 5.11 | 5.29 | 0.23 | 4.55% | 5.03 | 5.36 | 157908 | 8258 | 1.39% |
| 2024-10-09 | 5.39 | 5.06 | -0.44 | -8.00% | 5.03 | 5.40 | 189382 | 9849 | 1.67% |
| 2024-10-08 | 6.00 | 5.50 | 0.00 | 0.00% | 5.30 | 6.00 | 411474 | 23074 | 3.63% |