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 | 5.26 | 5.39 | 0.13 | 2.47% | 5.26 | 5.40 | 56376 | 3005 | 0.66% |
| 2025-01-13 | 5.20 | 5.26 | 0.03 | 0.57% | 5.14 | 5.26 | 46890 | 2447 | 0.55% |
| 2025-01-10 | 5.38 | 5.23 | -0.15 | -2.79% | 5.22 | 5.41 | 39066 | 2071 | 0.46% |
| 2025-01-09 | 5.38 | 5.38 | -0.01 | -0.19% | 5.33 | 5.43 | 34085 | 1834 | 0.40% |
| 2025-01-08 | 5.41 | 5.39 | -0.05 | -0.92% | 5.28 | 5.46 | 51809 | 2780 | 0.61% |
| 2025-01-07 | 5.40 | 5.44 | 0.02 | 0.37% | 5.32 | 5.45 | 42461 | 2286 | 0.50% |
| 2025-01-06 | 5.30 | 5.42 | 0.07 | 1.31% | 5.21 | 5.49 | 59230 | 3183 | 0.70% |
| 2025-01-03 | 5.51 | 5.35 | -0.15 | -2.73% | 5.34 | 5.57 | 83525 | 4549 | 0.99% |
| 2025-01-02 | 5.60 | 5.50 | -0.13 | -2.31% | 5.46 | 5.72 | 88833 | 4976 | 1.05% |
| 2024-12-31 | 5.72 | 5.63 | -0.09 | -1.57% | 5.61 | 5.79 | 61079 | 3484 | 0.72% |
| 2024-12-30 | 5.73 | 5.72 | -0.01 | -0.17% | 5.66 | 5.76 | 43908 | 2502 | 0.52% |
| 2024-12-27 | 5.65 | 5.73 | 0.09 | 1.60% | 5.63 | 5.77 | 59578 | 3411 | 0.70% |
| 2024-12-26 | 5.60 | 5.64 | 0.05 | 0.89% | 5.57 | 5.68 | 37920 | 2140 | 0.45% |
| 2024-12-25 | 5.68 | 5.59 | -0.10 | -1.76% | 5.53 | 5.71 | 54950 | 3069 | 0.65% |
| 2024-12-24 | 5.63 | 5.69 | 0.07 | 1.25% | 5.62 | 5.74 | 68075 | 3869 | 0.80% |
| 2024-12-23 | 5.75 | 5.62 | -0.13 | -2.26% | 5.61 | 5.77 | 74510 | 4230 | 0.88% |
| 2024-12-20 | 5.82 | 5.75 | -0.04 | -0.69% | 5.72 | 5.83 | 64377 | 3709 | 0.76% |
| 2024-12-19 | 5.87 | 5.79 | -0.12 | -2.03% | 5.71 | 5.90 | 84543 | 4896 | 1.00% |
| 2024-12-18 | 5.97 | 5.91 | -0.01 | -0.17% | 5.89 | 6.01 | 71561 | 4254 | 0.84% |
| 2024-12-17 | 6.15 | 5.92 | -0.23 | -3.74% | 5.90 | 6.16 | 109133 | 6538 | 1.29% |
| 2024-12-16 | 6.12 | 6.15 | -0.01 | -0.16% | 6.12 | 6.25 | 92470 | 5715 | 1.09% |
| 2024-12-13 | 6.42 | 6.16 | -0.23 | -3.60% | 6.15 | 6.43 | 177135 | 11006 | 2.09% |
| 2024-12-12 | 6.39 | 6.39 | 0.03 | 0.47% | 6.28 | 6.41 | 81116 | 5159 | 0.96% |
| 2024-12-11 | 6.20 | 6.36 | 0.14 | 2.25% | 6.20 | 6.36 | 86705 | 5469 | 1.02% |
| 2024-12-10 | 6.48 | 6.22 | -0.05 | -0.80% | 6.19 | 6.48 | 104799 | 6633 | 1.24% |
| 2024-12-09 | 6.29 | 6.27 | -0.02 | -0.32% | 6.22 | 6.40 | 94950 | 5984 | 1.12% |
| 2024-12-06 | 6.22 | 6.29 | 0.06 | 0.96% | 6.13 | 6.30 | 82397 | 5150 | 0.97% |
| 2024-12-05 | 6.13 | 6.23 | 0.10 | 1.63% | 6.11 | 6.24 | 64182 | 3964 | 0.76% |
| 2024-12-04 | 6.24 | 6.13 | -0.11 | -1.76% | 6.11 | 6.24 | 64665 | 3987 | 0.76% |
| 2024-12-03 | 6.29 | 6.24 | -0.02 | -0.32% | 6.15 | 6.30 | 73440 | 4557 | 0.87% |
| 2024-12-02 | 6.12 | 6.26 | 0.13 | 2.12% | 6.10 | 6.32 | 113414 | 7071 | 1.34% |
| 2024-11-29 | 6.10 | 6.13 | 0.04 | 0.66% | 6.01 | 6.16 | 61287 | 3740 | 0.72% |
| 2024-11-28 | 6.03 | 6.09 | 0.04 | 0.66% | 6.01 | 6.13 | 73631 | 4483 | 0.87% |
| 2024-11-27 | 6.03 | 6.05 | 0.00 | 0.00% | 5.83 | 6.05 | 90801 | 5389 | 1.07% |
| 2024-11-26 | 6.06 | 6.05 | -0.03 | -0.49% | 6.00 | 6.12 | 66812 | 4042 | 0.79% |
| 2024-11-25 | 5.95 | 6.08 | 0.11 | 1.84% | 5.93 | 6.11 | 86470 | 5227 | 1.02% |
| 2024-11-22 | 6.19 | 5.97 | -0.25 | -4.02% | 5.95 | 6.25 | 93336 | 5689 | 1.10% |
| 2024-11-21 | 6.26 | 6.22 | -0.04 | -0.64% | 6.10 | 6.30 | 108514 | 6702 | 1.28% |
| 2024-11-20 | 6.11 | 6.26 | 0.11 | 1.79% | 6.09 | 6.28 | 106592 | 6607 | 1.26% |
| 2024-11-19 | 6.02 | 6.15 | 0.10 | 1.65% | 5.99 | 6.16 | 121479 | 7386 | 1.43% |
| 2024-11-18 | 5.95 | 6.05 | 0.15 | 2.54% | 5.93 | 6.21 | 140698 | 8587 | 1.66% |
| 2024-11-15 | 5.94 | 5.90 | -0.05 | -0.84% | 5.90 | 6.05 | 71126 | 4254 | 0.84% |
| 2024-11-14 | 6.13 | 5.95 | -0.17 | -2.78% | 5.95 | 6.13 | 70972 | 4273 | 0.84% |
| 2024-11-13 | 6.18 | 6.12 | -0.07 | -1.13% | 6.04 | 6.24 | 95486 | 5840 | 1.13% |
| 2024-11-12 | 6.29 | 6.19 | -0.09 | -1.43% | 6.14 | 6.34 | 116521 | 7302 | 1.37% |
| 2024-11-11 | 6.18 | 6.28 | 0.10 | 1.62% | 6.13 | 6.29 | 112782 | 6998 | 1.33% |
| 2024-11-08 | 6.29 | 6.18 | -0.07 | -1.12% | 6.13 | 6.31 | 107733 | 6696 | 1.27% |
| 2024-11-07 | 6.03 | 6.25 | 0.20 | 3.31% | 5.99 | 6.41 | 130485 | 8097 | 1.54% |
| 2024-11-06 | 6.04 | 6.05 | 0.03 | 0.50% | 5.93 | 6.10 | 100092 | 6035 | 1.18% |
| 2024-11-05 | 5.86 | 6.02 | 0.16 | 2.73% | 5.84 | 6.03 | 118867 | 7084 | 1.40% |
| 2024-11-04 | 5.79 | 5.86 | 0.08 | 1.38% | 5.73 | 5.86 | 75110 | 4349 | 0.89% |
| 2024-11-01 | 5.88 | 5.78 | -0.11 | -1.87% | 5.75 | 6.00 | 108801 | 6365 | 1.28% |
| 2024-10-31 | 5.71 | 5.89 | 0.16 | 2.79% | 5.71 | 5.95 | 120975 | 7101 | 1.43% |
| 2024-10-30 | 5.70 | 5.73 | 0.06 | 1.06% | 5.66 | 5.81 | 101226 | 5801 | 1.19% |
| 2024-10-29 | 6.06 | 5.67 | -0.42 | -6.90% | 5.67 | 6.11 | 185557 | 10862 | 2.19% |
| 2024-10-28 | 5.90 | 6.09 | 0.21 | 3.57% | 5.87 | 6.11 | 138018 | 8284 | 1.63% |
| 2024-10-25 | 5.57 | 5.88 | 0.29 | 5.19% | 5.57 | 5.88 | 122619 | 7102 | 1.45% |
| 2024-10-24 | 5.67 | 5.59 | -0.03 | -0.53% | 5.54 | 5.67 | 65898 | 3674 | 0.78% |
| 2024-10-23 | 5.52 | 5.62 | 0.12 | 2.18% | 5.50 | 5.66 | 99658 | 5564 | 1.18% |
| 2024-10-22 | 5.39 | 5.50 | 0.10 | 1.85% | 5.37 | 5.50 | 81650 | 4440 | 0.96% |
| 2024-10-21 | 5.40 | 5.40 | 0.01 | 0.19% | 5.35 | 5.48 | 99887 | 5409 | 1.18% |
| 2024-10-18 | 5.29 | 5.39 | 0.09 | 1.70% | 5.23 | 5.48 | 131026 | 6991 | 1.55% |
| 2024-10-17 | 5.48 | 5.30 | -0.13 | -2.39% | 5.29 | 5.49 | 75840 | 4079 | 0.89% |
| 2024-10-16 | 5.39 | 5.43 | -0.01 | -0.18% | 5.37 | 5.50 | 63414 | 3450 | 0.75% |
| 2024-10-15 | 5.64 | 5.44 | -0.21 | -3.72% | 5.41 | 5.66 | 90691 | 5026 | 1.07% |
| 2024-10-14 | 5.57 | 5.65 | 0.11 | 1.99% | 5.51 | 5.67 | 84453 | 4725 | 1.00% |
| 2024-10-11 | 5.77 | 5.54 | -0.26 | -4.48% | 5.50 | 5.83 | 107092 | 6050 | 1.26% |
| 2024-10-10 | 5.72 | 5.80 | 0.12 | 2.11% | 5.60 | 5.95 | 137700 | 7997 | 1.62% |
| 2024-10-09 | 6.15 | 5.68 | -0.59 | -9.41% | 5.65 | 6.15 | 213213 | 12538 | 2.51% |
| 2024-10-08 | 6.49 | 6.27 | 0.37 | 6.27% | 6.06 | 6.49 | 263393 | 16547 | 3.11% |