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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-01-27 | 5.06 | 4.90 | -0.13 | -2.58% | 4.90 | 5.07 | 114966 | 5713 | 0.79% |
| 2025-01-24 | 4.94 | 5.03 | 0.05 | 1.00% | 4.92 | 5.03 | 96020 | 4798 | 0.66% |
| 2025-01-23 | 5.05 | 4.98 | -0.01 | -0.20% | 4.95 | 5.11 | 122800 | 6181 | 0.84% |
| 2025-01-22 | 5.02 | 4.99 | -0.07 | -1.38% | 4.97 | 5.05 | 100700 | 5036 | 0.69% |
| 2025-01-21 | 5.10 | 5.06 | 0.01 | 0.20% | 5.02 | 5.12 | 102149 | 5173 | 0.70% |
| 2025-01-20 | 5.12 | 5.05 | 0.00 | 0.00% | 5.02 | 5.16 | 105733 | 5368 | 0.73% |
| 2025-01-17 | 4.97 | 5.05 | 0.07 | 1.41% | 4.94 | 5.06 | 146942 | 7375 | 1.01% |
| 2025-01-16 | 4.99 | 4.98 | 0.01 | 0.20% | 4.95 | 5.09 | 136961 | 6868 | 0.94% |
| 2025-01-15 | 5.04 | 4.97 | -0.05 | -1.00% | 4.95 | 5.04 | 125330 | 6237 | 0.86% |
| 2025-01-14 | 4.78 | 5.02 | 0.26 | 5.46% | 4.75 | 5.02 | 158832 | 7815 | 1.09% |
| 2025-01-13 | 4.69 | 4.76 | 0.00 | 0.00% | 4.60 | 4.79 | 137677 | 6499 | 0.95% |
| 2025-01-10 | 4.86 | 4.76 | -0.11 | -2.26% | 4.76 | 4.95 | 154631 | 7517 | 1.06% |
| 2025-01-09 | 4.82 | 4.87 | 0.03 | 0.62% | 4.78 | 4.90 | 133116 | 6459 | 0.92% |
| 2025-01-08 | 4.89 | 4.84 | -0.05 | -1.02% | 4.67 | 4.89 | 196563 | 9401 | 1.35% |
| 2025-01-07 | 4.72 | 4.89 | 0.17 | 3.60% | 4.70 | 4.90 | 163480 | 7883 | 1.12% |
| 2025-01-06 | 4.67 | 4.72 | 0.02 | 0.43% | 4.56 | 4.81 | 162546 | 7639 | 1.12% |
| 2025-01-03 | 4.95 | 4.70 | -0.24 | -4.86% | 4.67 | 4.95 | 222980 | 10691 | 1.53% |
| 2025-01-02 | 5.07 | 4.94 | -0.13 | -2.56% | 4.88 | 5.12 | 193041 | 9651 | 1.33% |
| 2024-12-31 | 5.23 | 5.07 | -0.14 | -2.69% | 5.06 | 5.26 | 178246 | 9139 | 1.23% |
| 2024-12-30 | 5.34 | 5.21 | -0.15 | -2.80% | 5.20 | 5.38 | 152478 | 7995 | 1.05% |
| 2024-12-27 | 5.29 | 5.36 | 0.08 | 1.52% | 5.29 | 5.46 | 160033 | 8619 | 1.10% |
| 2024-12-26 | 5.20 | 5.28 | 0.07 | 1.34% | 5.19 | 5.34 | 119013 | 6285 | 0.82% |
| 2024-12-25 | 5.33 | 5.21 | -0.16 | -2.98% | 5.16 | 5.38 | 197310 | 10314 | 1.36% |
| 2024-12-24 | 5.37 | 5.37 | 0.07 | 1.32% | 5.30 | 5.45 | 168705 | 9046 | 1.16% |
| 2024-12-23 | 5.70 | 5.30 | -0.38 | -6.69% | 5.30 | 5.71 | 282019 | 15364 | 1.94% |
| 2024-12-20 | 5.62 | 5.68 | 0.07 | 1.25% | 5.60 | 5.77 | 188521 | 10671 | 1.30% |
| 2024-12-19 | 5.56 | 5.61 | 0.00 | 0.00% | 5.48 | 5.64 | 190870 | 10608 | 1.31% |
| 2024-12-18 | 5.61 | 5.61 | -0.02 | -0.36% | 5.55 | 5.70 | 243581 | 13707 | 1.67% |
| 2024-12-17 | 5.90 | 5.63 | -0.31 | -5.22% | 5.61 | 6.04 | 387813 | 22297 | 2.67% |
| 2024-12-16 | 6.16 | 5.94 | -0.23 | -3.73% | 5.87 | 6.29 | 703744 | 42327 | 4.84% |
| 2024-12-13 | 5.82 | 6.17 | 0.34 | 5.83% | 5.71 | 6.41 | 1211666 | 74945 | 8.33% |
| 2024-12-12 | 5.95 | 5.83 | -0.12 | -2.02% | 5.76 | 5.99 | 417806 | 24399 | 2.87% |
| 2024-12-11 | 5.85 | 5.95 | 0.14 | 2.41% | 5.82 | 5.96 | 345300 | 20417 | 2.37% |
| 2024-12-10 | 6.01 | 5.81 | -0.04 | -0.68% | 5.80 | 6.05 | 532796 | 31584 | 3.66% |
| 2024-12-09 | 5.94 | 5.85 | -0.10 | -1.68% | 5.74 | 6.05 | 657019 | 38604 | 4.52% |
| 2024-12-06 | 6.02 | 5.95 | -0.28 | -4.49% | 5.91 | 6.31 | 1164733 | 70129 | 8.01% |
| 2024-12-05 | 6.50 | 6.23 | 0.32 | 5.41% | 6.05 | 6.50 | 2045906 | 129529 | 14.07% |
| 2024-12-04 | 5.50 | 5.91 | 0.54 | 10.06% | 5.50 | 5.91 | 281171 | 16421 | 1.93% |
| 2024-12-03 | 5.35 | 5.37 | 0.05 | 0.94% | 5.25 | 5.44 | 238591 | 12720 | 1.64% |
| 2024-12-02 | 5.31 | 5.32 | 0.03 | 0.57% | 5.30 | 5.39 | 189917 | 10146 | 1.31% |
| 2024-11-29 | 5.22 | 5.29 | 0.07 | 1.34% | 5.15 | 5.36 | 173395 | 9133 | 1.19% |
| 2024-11-28 | 5.27 | 5.22 | -0.05 | -0.95% | 5.20 | 5.31 | 128818 | 6762 | 0.89% |
| 2024-11-27 | 5.16 | 5.27 | 0.11 | 2.13% | 5.03 | 5.28 | 184570 | 9500 | 1.27% |
| 2024-11-26 | 5.28 | 5.16 | -0.15 | -2.82% | 5.14 | 5.31 | 132127 | 6892 | 0.91% |
| 2024-11-25 | 5.30 | 5.31 | 0.03 | 0.57% | 5.18 | 5.34 | 163449 | 8587 | 1.12% |
| 2024-11-22 | 5.47 | 5.28 | -0.24 | -4.35% | 5.25 | 5.61 | 273010 | 14864 | 1.88% |
| 2024-11-21 | 5.33 | 5.52 | 0.18 | 3.37% | 5.30 | 5.64 | 338661 | 18649 | 2.33% |
| 2024-11-20 | 5.32 | 5.34 | 0.00 | 0.00% | 5.24 | 5.36 | 200749 | 10642 | 1.38% |
| 2024-11-19 | 5.02 | 5.34 | 0.31 | 6.16% | 5.01 | 5.38 | 359031 | 18688 | 2.47% |
| 2024-11-18 | 5.27 | 5.03 | -0.21 | -4.01% | 5.00 | 5.35 | 309321 | 15863 | 2.13% |
| 2024-11-15 | 5.33 | 5.24 | -0.12 | -2.24% | 5.21 | 5.43 | 175679 | 9354 | 1.21% |
| 2024-11-14 | 5.51 | 5.36 | -0.15 | -2.72% | 5.32 | 5.51 | 189687 | 10242 | 1.30% |
| 2024-11-13 | 5.59 | 5.51 | -0.09 | -1.61% | 5.40 | 5.61 | 230525 | 12640 | 1.59% |
| 2024-11-12 | 5.74 | 5.60 | -0.12 | -2.10% | 5.55 | 5.80 | 339827 | 19269 | 2.34% |
| 2024-11-11 | 5.66 | 5.72 | 0.07 | 1.24% | 5.65 | 5.85 | 310657 | 17856 | 2.14% |
| 2024-11-08 | 5.59 | 5.65 | 0.08 | 1.44% | 5.55 | 5.70 | 240543 | 13547 | 1.65% |
| 2024-11-07 | 5.54 | 5.57 | 0.01 | 0.18% | 5.47 | 5.59 | 251038 | 13915 | 1.73% |
| 2024-11-06 | 5.49 | 5.56 | 0.07 | 1.28% | 5.46 | 5.63 | 333179 | 18523 | 2.29% |
| 2024-11-05 | 5.30 | 5.49 | 0.20 | 3.78% | 5.25 | 5.55 | 325201 | 17643 | 2.24% |
| 2024-11-04 | 5.25 | 5.29 | 0.04 | 0.76% | 5.20 | 5.31 | 214254 | 11260 | 1.47% |
| 2024-11-01 | 5.56 | 5.25 | -0.30 | -5.41% | 5.24 | 5.56 | 328800 | 17533 | 2.26% |
| 2024-10-31 | 5.50 | 5.55 | 0.04 | 0.73% | 5.48 | 5.63 | 311500 | 17283 | 2.14% |
| 2024-10-30 | 5.69 | 5.51 | -0.21 | -3.67% | 5.44 | 5.69 | 397158 | 22025 | 2.73% |
| 2024-10-29 | 5.78 | 5.72 | -0.09 | -1.55% | 5.65 | 5.85 | 391649 | 22484 | 2.69% |
| 2024-10-28 | 5.70 | 5.81 | 0.18 | 3.20% | 5.62 | 5.82 | 450165 | 25828 | 3.10% |
| 2024-10-25 | 5.58 | 5.63 | -0.04 | -0.71% | 5.54 | 5.82 | 566279 | 31986 | 3.89% |
| 2024-10-24 | 5.48 | 5.67 | 0.24 | 4.42% | 5.31 | 5.84 | 1080650 | 60857 | 7.43% |
| 2024-10-23 | 4.93 | 5.43 | 0.49 | 9.92% | 4.91 | 5.43 | 560729 | 30035 | 3.86% |