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 | 5.42 | 5.36 | 0.11 | 2.10% | 5.26 | 5.52 | 351697 | 18822 | 4.88% |
| 2025-01-13 | 4.77 | 5.25 | 0.48 | 10.06% | 4.63 | 5.25 | 160411 | 7943 | 2.22% |
| 2025-01-10 | 5.03 | 4.77 | -0.27 | -5.36% | 4.75 | 5.06 | 123719 | 6074 | 1.72% |
| 2025-01-09 | 4.98 | 5.04 | 0.05 | 1.00% | 4.91 | 5.08 | 79717 | 4005 | 1.11% |
| 2025-01-08 | 4.93 | 4.99 | 0.04 | 0.81% | 4.84 | 5.02 | 106825 | 5289 | 1.48% |
| 2025-01-07 | 5.00 | 4.95 | -0.03 | -0.60% | 4.80 | 5.00 | 128649 | 6274 | 1.78% |
| 2025-01-06 | 5.00 | 4.98 | -0.02 | -0.40% | 4.80 | 5.09 | 133767 | 6643 | 1.85% |
| 2025-01-03 | 5.25 | 5.00 | -0.23 | -4.40% | 4.95 | 5.30 | 129728 | 6556 | 1.80% |
| 2025-01-02 | 5.27 | 5.23 | -0.02 | -0.38% | 5.18 | 5.39 | 95369 | 5044 | 1.32% |
| 2024-12-31 | 5.36 | 5.25 | -0.04 | -0.76% | 5.24 | 5.40 | 96372 | 5120 | 1.34% |
| 2024-12-30 | 5.54 | 5.29 | -0.24 | -4.34% | 5.25 | 5.54 | 145035 | 7709 | 2.01% |
| 2024-12-27 | 5.43 | 5.53 | 0.12 | 2.22% | 5.30 | 5.61 | 143532 | 7873 | 1.99% |
| 2024-12-26 | 5.34 | 5.41 | 0.06 | 1.12% | 5.33 | 5.54 | 131605 | 7134 | 1.82% |
| 2024-12-25 | 5.66 | 5.35 | -0.31 | -5.48% | 5.30 | 5.75 | 216829 | 11858 | 3.01% |
| 2024-12-24 | 5.55 | 5.66 | -0.07 | -1.22% | 5.51 | 5.84 | 269438 | 15178 | 3.74% |
| 2024-12-23 | 6.22 | 5.73 | -0.64 | -10.05% | 5.73 | 6.25 | 238154 | 14051 | 3.30% |
| 2024-12-20 | 6.69 | 6.37 | -0.32 | -4.78% | 6.34 | 6.72 | 273856 | 17634 | 3.80% |
| 2024-12-19 | 6.81 | 6.69 | -0.21 | -3.04% | 6.56 | 6.87 | 158122 | 10586 | 2.19% |
| 2024-12-18 | 6.76 | 6.90 | 0.01 | 0.15% | 6.63 | 7.01 | 305867 | 20928 | 4.24% |
| 2024-12-17 | 6.89 | 6.89 | -0.77 | -10.05% | 6.89 | 7.30 | 265480 | 18431 | 3.68% |
| 2024-12-16 | 8.51 | 7.66 | -0.85 | -9.99% | 7.66 | 8.59 | 198317 | 15680 | 2.75% |
| 2024-12-13 | 8.57 | 8.51 | -0.06 | -0.70% | 8.36 | 8.62 | 158680 | 13479 | 2.20% |
| 2024-12-12 | 8.52 | 8.57 | 0.16 | 1.90% | 8.20 | 8.80 | 281330 | 24176 | 3.90% |
| 2024-12-11 | 8.88 | 8.41 | -0.30 | -3.44% | 8.20 | 8.95 | 331310 | 28212 | 4.59% |
| 2024-12-10 | 9.20 | 8.71 | 0.04 | 0.46% | 8.60 | 9.54 | 532444 | 47841 | 7.38% |
| 2024-12-09 | 8.28 | 8.67 | 0.65 | 8.10% | 8.20 | 8.80 | 439171 | 37440 | 6.09% |
| 2024-12-06 | 8.28 | 8.02 | -0.31 | -3.72% | 7.80 | 8.36 | 437278 | 35218 | 6.06% |
| 2024-12-05 | 8.20 | 8.33 | 0.33 | 4.13% | 8.01 | 8.80 | 936549 | 78959 | 12.99% |
| 2024-12-04 | 7.50 | 8.00 | 0.73 | 10.04% | 7.49 | 8.00 | 396624 | 31444 | 5.50% |
| 2024-12-03 | 6.71 | 7.27 | 0.66 | 9.98% | 6.70 | 7.27 | 447936 | 31916 | 6.21% |
| 2024-12-02 | 6.11 | 6.61 | 0.53 | 8.72% | 6.05 | 6.63 | 323376 | 20888 | 4.48% |
| 2024-11-29 | 5.95 | 6.08 | 0.18 | 3.05% | 5.90 | 6.26 | 238744 | 14528 | 3.31% |
| 2024-11-28 | 5.89 | 5.90 | 0.01 | 0.17% | 5.61 | 5.93 | 125042 | 7298 | 1.73% |
| 2024-11-27 | 5.90 | 5.89 | 0.07 | 1.20% | 5.76 | 5.90 | 65292 | 3805 | 0.91% |
| 2024-11-26 | 5.84 | 5.82 | 0.01 | 0.17% | 5.78 | 5.88 | 61680 | 3591 | 0.86% |
| 2024-11-25 | 5.84 | 5.81 | -0.10 | -1.69% | 5.74 | 5.98 | 111282 | 6483 | 1.54% |
| 2024-11-22 | 6.03 | 5.91 | -0.09 | -1.50% | 5.87 | 6.09 | 131304 | 7847 | 1.82% |
| 2024-11-21 | 6.05 | 6.00 | -0.09 | -1.48% | 5.95 | 6.17 | 106998 | 6437 | 1.48% |
| 2024-11-20 | 6.00 | 6.09 | 0.03 | 0.50% | 5.98 | 6.13 | 127881 | 7743 | 1.77% |
| 2024-11-19 | 6.19 | 6.06 | -0.04 | -0.66% | 5.96 | 6.26 | 114085 | 6892 | 1.58% |
| 2024-11-18 | 6.06 | 6.10 | 0.02 | 0.33% | 6.00 | 6.23 | 94001 | 5720 | 1.30% |
| 2024-11-15 | 5.94 | 6.08 | 0.04 | 0.66% | 5.94 | 6.18 | 203368 | 12394 | 2.82% |
| 2024-11-14 | 5.95 | 6.04 | -0.16 | -2.58% | 5.92 | 6.23 | 410030 | 24828 | 5.69% |
| 2024-11-13 | 6.64 | 6.20 | -0.54 | -8.01% | 6.16 | 7.15 | 577590 | 38697 | 8.01% |
| 2024-11-12 | 6.84 | 6.74 | -0.10 | -1.46% | 6.25 | 6.88 | 336391 | 22148 | 4.66% |
| 2024-11-11 | 6.84 | 6.84 | 0.02 | 0.29% | 6.62 | 6.88 | 313745 | 21201 | 4.35% |
| 2024-11-08 | 6.99 | 6.82 | -0.01 | -0.15% | 6.56 | 7.00 | 277424 | 18705 | 3.85% |
| 2024-11-07 | 6.34 | 6.83 | 0.37 | 5.73% | 6.27 | 6.87 | 321773 | 21267 | 4.46% |
| 2024-11-06 | 6.39 | 6.46 | 0.18 | 2.87% | 6.31 | 6.60 | 249450 | 16142 | 3.46% |
| 2024-11-05 | 5.99 | 6.28 | 0.31 | 5.19% | 5.92 | 6.31 | 212101 | 13008 | 2.94% |
| 2024-11-04 | 5.80 | 5.97 | 0.33 | 5.85% | 5.55 | 6.10 | 250386 | 14799 | 3.47% |
| 2024-11-01 | 5.43 | 5.64 | 0.21 | 3.87% | 5.32 | 5.68 | 193063 | 10633 | 2.68% |
| 2024-10-31 | 5.28 | 5.43 | 0.18 | 3.43% | 5.16 | 5.50 | 176351 | 9424 | 2.45% |
| 2024-10-30 | 4.95 | 5.25 | 0.30 | 6.06% | 4.85 | 5.30 | 131357 | 6739 | 1.82% |
| 2024-10-29 | 5.10 | 4.95 | -0.18 | -3.51% | 4.95 | 5.32 | 187142 | 9576 | 2.59% |
| 2024-10-28 | 4.90 | 5.13 | 0.28 | 5.77% | 4.86 | 5.20 | 124673 | 6312 | 1.73% |
| 2024-10-25 | 4.73 | 4.85 | 0.12 | 2.54% | 4.68 | 4.91 | 109070 | 5222 | 1.51% |
| 2024-10-24 | 4.56 | 4.73 | 0.13 | 2.83% | 4.55 | 4.79 | 134125 | 6287 | 1.86% |
| 2024-10-23 | 4.38 | 4.60 | 0.21 | 4.78% | 4.34 | 4.72 | 163790 | 7398 | 2.27% |
| 2024-10-22 | 4.40 | 4.39 | -0.02 | -0.45% | 4.28 | 4.41 | 75732 | 3292 | 1.05% |
| 2024-10-21 | 4.38 | 4.41 | 0.06 | 1.38% | 4.30 | 4.45 | 97577 | 4276 | 1.35% |
| 2024-10-18 | 4.14 | 4.35 | 0.20 | 4.82% | 4.12 | 4.45 | 154662 | 6663 | 2.14% |
| 2024-10-17 | 4.23 | 4.15 | -0.07 | -1.66% | 4.12 | 4.23 | 85933 | 3577 | 1.19% |
| 2024-10-16 | 4.15 | 4.22 | 0.04 | 0.96% | 4.10 | 4.36 | 105081 | 4408 | 1.46% |
| 2024-10-15 | 4.32 | 4.18 | -0.13 | -3.02% | 4.17 | 4.32 | 57812 | 2445 | 0.80% |
| 2024-10-14 | 4.28 | 4.31 | 0.04 | 0.94% | 4.22 | 4.37 | 69614 | 3005 | 0.97% |
| 2024-10-11 | 4.37 | 4.27 | -0.12 | -2.73% | 4.20 | 4.37 | 54032 | 2299 | 0.75% |
| 2024-10-10 | 4.43 | 4.39 | -0.08 | -1.79% | 4.35 | 4.57 | 96590 | 4309 | 1.34% |
| 2024-10-09 | 4.86 | 4.47 | -0.49 | -9.88% | 4.46 | 4.89 | 109656 | 5066 | 1.52% |
| 2024-10-08 | 5.32 | 4.96 | 0.12 | 2.48% | 4.68 | 5.32 | 175331 | 8797 | 2.43% |