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 | 5.14 | 5.04 | -0.14 | -2.70% | 5.00 | 5.15 | 129909 | 6556 | 3.24% |
| 2025-01-14 | 5.01 | 5.18 | 0.14 | 2.78% | 4.97 | 5.19 | 175459 | 8903 | 4.38% |
| 2025-01-13 | 4.90 | 5.04 | -0.12 | -2.33% | 4.85 | 5.09 | 175694 | 8722 | 4.38% |
| 2025-01-10 | 5.23 | 5.16 | -0.57 | -9.95% | 5.16 | 5.35 | 409748 | 21319 | 10.22% |
| 2025-01-09 | 5.75 | 5.73 | -0.64 | -10.05% | 5.73 | 6.10 | 466955 | 26998 | 11.65% |
| 2025-01-08 | 6.37 | 6.37 | -0.71 | -10.03% | 6.37 | 6.37 | 11893 | 757 | 0.30% |
| 2024-12-23 | 6.96 | 7.08 | -0.07 | -0.98% | 6.93 | 7.37 | 174915 | 12480 | 4.36% |
| 2024-12-20 | 6.60 | 7.15 | 0.56 | 8.50% | 6.60 | 7.17 | 213758 | 14891 | 5.33% |
| 2024-12-19 | 6.59 | 6.59 | 0.01 | 0.15% | 6.43 | 6.74 | 93354 | 6153 | 2.33% |
| 2024-12-18 | 6.18 | 6.58 | 0.38 | 6.13% | 6.18 | 6.79 | 159794 | 10467 | 3.99% |
| 2024-12-17 | 6.68 | 6.20 | -0.44 | -6.63% | 6.15 | 6.70 | 120413 | 7684 | 3.00% |
| 2024-12-16 | 6.58 | 6.64 | 0.10 | 1.53% | 6.53 | 6.83 | 98647 | 6581 | 2.46% |
| 2024-12-13 | 6.70 | 6.54 | -0.10 | -1.51% | 6.48 | 6.71 | 56233 | 3690 | 1.40% |
| 2024-12-12 | 6.62 | 6.64 | -0.10 | -1.48% | 6.50 | 6.77 | 135271 | 8976 | 3.37% |
| 2024-12-11 | 6.14 | 6.74 | 0.61 | 9.95% | 6.10 | 6.74 | 191302 | 12534 | 4.77% |
| 2024-12-10 | 6.25 | 6.13 | 0.00 | 0.00% | 6.08 | 6.34 | 59152 | 3651 | 1.48% |
| 2024-12-09 | 6.25 | 6.13 | -0.14 | -2.23% | 6.07 | 6.29 | 54294 | 3339 | 1.35% |
| 2024-12-06 | 6.21 | 6.27 | 0.05 | 0.80% | 6.09 | 6.30 | 55668 | 3455 | 1.39% |
| 2024-12-05 | 6.11 | 6.22 | 0.09 | 1.47% | 6.04 | 6.23 | 44810 | 2752 | 1.12% |
| 2024-12-04 | 6.22 | 6.13 | -0.20 | -3.16% | 6.06 | 6.37 | 90165 | 5590 | 2.25% |
| 2024-12-03 | 6.29 | 6.33 | 0.01 | 0.16% | 6.23 | 6.60 | 103983 | 6661 | 2.59% |
| 2024-12-02 | 6.68 | 6.32 | -0.33 | -4.96% | 6.16 | 6.68 | 183831 | 11683 | 4.58% |
| 2024-11-29 | 6.70 | 6.65 | -0.14 | -2.06% | 6.64 | 6.92 | 123788 | 8358 | 3.09% |
| 2024-11-28 | 6.43 | 6.79 | 0.40 | 6.26% | 6.30 | 6.83 | 189463 | 12617 | 4.72% |
| 2024-11-27 | 6.23 | 6.39 | 0.21 | 3.40% | 6.11 | 6.80 | 187885 | 12067 | 4.69% |
| 2024-11-26 | 6.21 | 6.18 | -0.09 | -1.44% | 6.06 | 6.30 | 86062 | 5339 | 2.15% |
| 2024-11-25 | 5.97 | 6.27 | 0.37 | 6.27% | 5.85 | 6.34 | 111467 | 6777 | 2.78% |
| 2024-11-22 | 5.94 | 5.90 | -0.04 | -0.67% | 5.81 | 6.07 | 95793 | 5695 | 2.39% |
| 2024-11-21 | 5.69 | 5.94 | 0.22 | 3.85% | 5.67 | 5.98 | 75056 | 4383 | 1.87% |
| 2024-11-20 | 5.53 | 5.72 | 0.20 | 3.62% | 5.45 | 5.78 | 57054 | 3203 | 1.42% |
| 2024-11-19 | 5.64 | 5.52 | -0.13 | -2.30% | 5.30 | 5.73 | 91715 | 5038 | 2.29% |
| 2024-11-18 | 5.80 | 5.65 | -0.05 | -0.88% | 5.59 | 5.85 | 48117 | 2754 | 1.20% |
| 2024-11-15 | 5.62 | 5.70 | 0.08 | 1.42% | 5.61 | 5.85 | 58948 | 3373 | 1.47% |
| 2024-11-14 | 5.72 | 5.62 | -0.10 | -1.75% | 5.62 | 5.76 | 47105 | 2672 | 1.17% |
| 2024-11-13 | 5.64 | 5.72 | 0.08 | 1.42% | 5.54 | 5.77 | 45770 | 2590 | 1.14% |
| 2024-11-12 | 5.69 | 5.64 | -0.07 | -1.23% | 5.63 | 5.83 | 55760 | 3198 | 1.39% |
| 2024-11-11 | 5.53 | 5.71 | 0.15 | 2.70% | 5.51 | 5.84 | 65512 | 3705 | 1.63% |
| 2024-11-08 | 5.56 | 5.56 | -0.02 | -0.36% | 5.51 | 5.65 | 49137 | 2737 | 1.23% |
| 2024-11-07 | 5.53 | 5.58 | 0.06 | 1.09% | 5.38 | 5.58 | 79150 | 4345 | 1.97% |
| 2024-11-06 | 5.62 | 5.52 | -0.09 | -1.60% | 5.47 | 5.72 | 64119 | 3566 | 1.60% |
| 2024-11-05 | 5.65 | 5.61 | 0.01 | 0.18% | 5.55 | 5.75 | 59589 | 3357 | 1.49% |
| 2024-11-04 | 5.45 | 5.60 | 0.16 | 2.94% | 5.41 | 5.69 | 43529 | 2421 | 1.09% |
| 2024-11-01 | 5.55 | 5.44 | -0.13 | -2.33% | 5.41 | 5.59 | 40788 | 2232 | 1.02% |
| 2024-10-31 | 5.63 | 5.57 | 0.10 | 1.83% | 5.48 | 5.65 | 43121 | 2394 | 1.08% |
| 2024-10-30 | 5.60 | 5.47 | -0.24 | -4.20% | 5.42 | 5.75 | 75522 | 4196 | 1.88% |
| 2024-10-29 | 5.90 | 5.71 | -0.15 | -2.56% | 5.63 | 6.09 | 133023 | 7729 | 3.32% |
| 2024-10-28 | 5.30 | 5.86 | 0.53 | 9.94% | 5.30 | 5.86 | 118812 | 6813 | 2.96% |
| 2024-10-25 | 5.11 | 5.33 | 0.25 | 4.92% | 5.10 | 5.40 | 55625 | 2941 | 1.39% |
| 2024-10-24 | 4.98 | 5.08 | 0.09 | 1.80% | 4.95 | 5.09 | 21662 | 1090 | 0.54% |
| 2024-10-23 | 4.99 | 4.99 | 0.01 | 0.20% | 4.94 | 5.04 | 23650 | 1180 | 0.59% |
| 2024-10-22 | 4.99 | 4.98 | 0.00 | 0.00% | 4.92 | 5.03 | 25494 | 1265 | 0.64% |
| 2024-10-21 | 4.88 | 4.98 | 0.21 | 4.40% | 4.77 | 5.14 | 61307 | 3054 | 1.53% |
| 2024-10-18 | 4.72 | 4.77 | 0.10 | 2.14% | 4.65 | 4.85 | 26743 | 1266 | 0.67% |
| 2024-10-17 | 4.78 | 4.67 | -0.08 | -1.68% | 4.66 | 4.81 | 23615 | 1119 | 0.59% |
| 2024-10-16 | 4.80 | 4.75 | -0.10 | -2.06% | 4.73 | 4.86 | 26884 | 1286 | 0.67% |
| 2024-10-15 | 4.76 | 4.85 | 0.10 | 2.11% | 4.69 | 4.99 | 41372 | 2002 | 1.03% |
| 2024-10-14 | 4.72 | 4.75 | 0.08 | 1.71% | 4.66 | 4.78 | 18038 | 852 | 0.45% |
| 2024-10-11 | 4.78 | 4.67 | -0.12 | -2.51% | 4.63 | 4.84 | 25437 | 1206 | 0.63% |
| 2024-10-10 | 4.75 | 4.79 | 0.07 | 1.48% | 4.70 | 4.90 | 32396 | 1558 | 0.81% |
| 2024-10-09 | 5.23 | 4.72 | -0.51 | -9.75% | 4.71 | 5.23 | 67989 | 3338 | 1.70% |
| 2024-10-08 | 5.43 | 5.23 | 0.29 | 5.87% | 4.96 | 5.43 | 86224 | 4485 | 2.15% |