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 | 5.50 | 5.64 | 0.14 | 2.55% | 5.49 | 5.65 | 17163 | 956 | 0.34% |
| 2025-01-13 | 5.46 | 5.50 | 0.02 | 0.36% | 5.43 | 5.51 | 3976 | 217 | 0.08% |
| 2025-01-10 | 5.50 | 5.48 | -0.04 | -0.72% | 5.46 | 5.56 | 7544 | 415 | 0.15% |
| 2025-01-09 | 5.55 | 5.52 | -0.03 | -0.54% | 5.46 | 5.55 | 4292 | 237 | 0.09% |
| 2025-01-08 | 5.53 | 5.55 | 0.01 | 0.18% | 5.41 | 5.55 | 9529 | 523 | 0.19% |
| 2025-01-07 | 5.51 | 5.54 | 0.04 | 0.73% | 5.43 | 5.56 | 8510 | 466 | 0.17% |
| 2025-01-06 | 5.64 | 5.50 | -0.16 | -2.83% | 5.38 | 5.66 | 17752 | 972 | 0.35% |
| 2025-01-03 | 5.61 | 5.66 | 0.04 | 0.71% | 5.61 | 5.83 | 16253 | 929 | 0.32% |
| 2025-01-02 | 5.70 | 5.62 | -0.08 | -1.40% | 5.58 | 5.71 | 8452 | 478 | 0.17% |
| 2024-12-31 | 5.64 | 5.70 | 0.00 | 0.00% | 5.64 | 5.74 | 8171 | 465 | 0.16% |
| 2024-12-30 | 5.85 | 5.70 | 0.08 | 1.42% | 5.63 | 5.85 | 15880 | 913 | 0.31% |
| 2024-12-27 | 5.49 | 5.62 | 0.10 | 1.81% | 5.49 | 5.68 | 15476 | 869 | 0.31% |
| 2024-12-26 | 5.46 | 5.52 | 0.02 | 0.36% | 5.46 | 5.57 | 14550 | 804 | 0.29% |
| 2024-12-25 | 5.67 | 5.50 | -0.20 | -3.51% | 5.44 | 5.69 | 22026 | 1219 | 0.44% |
| 2024-12-24 | 5.73 | 5.70 | -0.01 | -0.18% | 5.63 | 5.76 | 11991 | 684 | 0.24% |
| 2024-12-23 | 5.97 | 5.71 | -0.25 | -4.19% | 5.70 | 5.99 | 19225 | 1112 | 0.38% |
| 2024-12-20 | 5.82 | 5.96 | 0.12 | 2.05% | 5.82 | 6.02 | 15053 | 895 | 0.30% |
| 2024-12-19 | 5.79 | 5.84 | 0.04 | 0.69% | 5.72 | 5.85 | 7557 | 437 | 0.15% |
| 2024-12-18 | 5.83 | 5.80 | 0.03 | 0.52% | 5.72 | 5.84 | 10564 | 612 | 0.21% |
| 2024-12-17 | 5.86 | 5.77 | -0.12 | -2.04% | 5.75 | 5.91 | 15482 | 903 | 0.31% |
| 2024-12-16 | 5.95 | 5.89 | -0.05 | -0.84% | 5.86 | 5.96 | 13520 | 797 | 0.27% |
| 2024-12-13 | 6.12 | 5.94 | -0.18 | -2.94% | 5.94 | 6.13 | 40477 | 2432 | 0.80% |
| 2024-12-12 | 6.17 | 6.12 | -0.05 | -0.81% | 6.11 | 6.18 | 20273 | 1245 | 0.40% |
| 2024-12-11 | 6.16 | 6.17 | 0.02 | 0.33% | 6.12 | 6.18 | 10956 | 674 | 0.22% |
| 2024-12-10 | 6.29 | 6.15 | 0.00 | 0.00% | 6.14 | 6.29 | 20111 | 1244 | 0.40% |
| 2024-12-09 | 6.09 | 6.15 | 0.04 | 0.65% | 6.07 | 6.17 | 14001 | 855 | 0.28% |
| 2024-12-06 | 6.05 | 6.11 | 0.07 | 1.16% | 6.01 | 6.21 | 24415 | 1489 | 0.48% |
| 2024-12-05 | 6.02 | 6.04 | 0.00 | 0.00% | 6.00 | 6.09 | 20456 | 1235 | 0.41% |
| 2024-12-04 | 6.17 | 6.04 | -0.16 | -2.58% | 5.99 | 6.22 | 30328 | 1848 | 0.60% |
| 2024-12-03 | 6.37 | 6.20 | -0.18 | -2.82% | 6.19 | 6.39 | 31254 | 1953 | 0.62% |
| 2024-12-02 | 6.40 | 6.38 | 0.00 | 0.00% | 6.33 | 6.48 | 29695 | 1901 | 0.59% |
| 2024-11-29 | 6.26 | 6.38 | 0.11 | 1.75% | 6.21 | 6.46 | 37736 | 2404 | 0.75% |
| 2024-11-28 | 6.20 | 6.27 | 0.07 | 1.13% | 6.15 | 6.38 | 39557 | 2480 | 0.78% |
| 2024-11-27 | 5.98 | 6.20 | 0.10 | 1.64% | 5.98 | 6.30 | 47834 | 2933 | 0.95% |
| 2024-11-26 | 5.98 | 6.10 | 0.13 | 2.18% | 5.94 | 6.22 | 29538 | 1799 | 0.59% |
| 2024-11-25 | 5.96 | 5.97 | 0.01 | 0.17% | 5.90 | 6.00 | 23392 | 1388 | 0.46% |
| 2024-11-22 | 6.07 | 5.96 | -0.13 | -2.13% | 5.95 | 6.13 | 27068 | 1639 | 0.54% |
| 2024-11-21 | 6.14 | 6.09 | -0.05 | -0.81% | 6.05 | 6.17 | 16852 | 1027 | 0.33% |
| 2024-11-20 | 5.98 | 6.14 | 0.12 | 1.99% | 5.98 | 6.20 | 18016 | 1099 | 0.36% |
| 2024-11-19 | 5.99 | 6.02 | -0.01 | -0.17% | 5.89 | 6.04 | 24517 | 1462 | 0.49% |
| 2024-11-18 | 6.08 | 6.03 | -0.03 | -0.50% | 5.96 | 6.15 | 28703 | 1732 | 0.57% |
| 2024-11-15 | 6.14 | 6.06 | -0.16 | -2.57% | 6.04 | 6.25 | 39630 | 2424 | 0.79% |
| 2024-11-14 | 6.23 | 6.22 | -0.03 | -0.48% | 6.16 | 6.36 | 34664 | 2169 | 0.69% |
| 2024-11-13 | 6.36 | 6.25 | -0.16 | -2.50% | 6.09 | 6.42 | 62922 | 3927 | 1.25% |
| 2024-11-12 | 6.57 | 6.41 | -0.03 | -0.47% | 6.35 | 6.65 | 99380 | 6434 | 1.97% |
| 2024-11-11 | 6.25 | 6.44 | 0.31 | 5.06% | 6.25 | 6.44 | 88109 | 5621 | 1.75% |
| 2024-11-08 | 5.90 | 6.13 | 0.19 | 3.20% | 5.83 | 6.19 | 74117 | 4445 | 1.47% |
| 2024-11-07 | 5.68 | 5.94 | 0.22 | 3.85% | 5.68 | 6.01 | 84474 | 5021 | 1.67% |
| 2024-11-06 | 5.65 | 5.72 | 0.08 | 1.42% | 5.61 | 5.75 | 42658 | 2424 | 0.85% |
| 2024-11-05 | 5.43 | 5.64 | 0.20 | 3.68% | 5.43 | 5.65 | 48274 | 2681 | 0.96% |
| 2024-11-04 | 5.49 | 5.44 | -0.05 | -0.91% | 5.40 | 5.52 | 51114 | 2791 | 1.01% |
| 2024-11-01 | 5.60 | 5.49 | -0.14 | -2.49% | 5.46 | 5.66 | 47645 | 2645 | 0.94% |
| 2024-10-31 | 5.52 | 5.63 | 0.09 | 1.62% | 5.46 | 5.79 | 62237 | 3514 | 1.23% |
| 2024-10-30 | 5.39 | 5.54 | 0.17 | 3.17% | 5.36 | 5.58 | 57000 | 3125 | 1.13% |
| 2024-10-29 | 5.55 | 5.37 | -0.18 | -3.24% | 5.32 | 5.56 | 60313 | 3277 | 1.20% |
| 2024-10-28 | 5.39 | 5.55 | 0.18 | 3.35% | 5.37 | 5.60 | 60313 | 3314 | 1.20% |
| 2024-10-25 | 5.39 | 5.37 | -0.01 | -0.19% | 5.34 | 5.44 | 59255 | 3185 | 1.17% |
| 2024-10-24 | 5.24 | 5.38 | 0.13 | 2.48% | 5.22 | 5.43 | 58742 | 3143 | 1.16% |
| 2024-10-23 | 5.20 | 5.25 | 0.03 | 0.57% | 5.19 | 5.40 | 48365 | 2560 | 0.96% |
| 2024-10-22 | 5.14 | 5.22 | 0.11 | 2.15% | 5.08 | 5.27 | 51474 | 2672 | 1.02% |
| 2024-10-21 | 5.02 | 5.11 | 0.09 | 1.79% | 4.99 | 5.14 | 51607 | 2618 | 1.02% |
| 2024-10-18 | 4.94 | 5.02 | 0.08 | 1.62% | 4.92 | 5.04 | 44083 | 2200 | 0.87% |
| 2024-10-17 | 4.98 | 4.94 | -0.03 | -0.60% | 4.92 | 5.03 | 32612 | 1624 | 0.65% |
| 2024-10-16 | 4.88 | 4.97 | 0.05 | 1.02% | 4.88 | 5.02 | 30316 | 1502 | 0.60% |
| 2024-10-15 | 5.00 | 4.92 | -0.08 | -1.60% | 4.92 | 5.05 | 26128 | 1305 | 0.52% |
| 2024-10-14 | 4.96 | 5.00 | 0.07 | 1.42% | 4.91 | 5.01 | 27686 | 1375 | 0.55% |
| 2024-10-11 | 5.03 | 4.93 | -0.10 | -1.99% | 4.91 | 5.12 | 40955 | 2055 | 0.81% |
| 2024-10-10 | 5.10 | 5.03 | -0.02 | -0.40% | 4.95 | 5.11 | 45820 | 2301 | 0.91% |
| 2024-10-09 | 5.30 | 5.05 | -0.27 | -5.08% | 5.05 | 5.32 | 80223 | 4113 | 1.59% |
| 2024-10-08 | 5.51 | 5.32 | 0.07 | 1.33% | 5.24 | 5.51 | 135045 | 7277 | 2.68% |