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 | 2.48 | 2.49 | 0.02 | 0.81% | 2.47 | 2.54 | 1088435 | 27345 | 1.22% |
| 2025-01-24 | 2.46 | 2.47 | 0.01 | 0.41% | 2.44 | 2.49 | 789571 | 19474 | 0.89% |
| 2025-01-23 | 2.46 | 2.46 | 0.02 | 0.82% | 2.45 | 2.51 | 843543 | 20922 | 0.95% |
| 2025-01-22 | 2.47 | 2.44 | -0.02 | -0.81% | 2.43 | 2.47 | 580416 | 14192 | 0.65% |
| 2025-01-21 | 2.50 | 2.46 | -0.02 | -0.81% | 2.46 | 2.51 | 728249 | 18033 | 0.82% |
| 2025-01-20 | 2.50 | 2.48 | 0.01 | 0.40% | 2.48 | 2.53 | 795342 | 19890 | 0.90% |
| 2025-01-17 | 2.48 | 2.47 | -0.02 | -0.80% | 2.45 | 2.50 | 692019 | 17149 | 0.78% |
| 2025-01-16 | 2.49 | 2.49 | 0.01 | 0.40% | 2.47 | 2.53 | 795815 | 19887 | 0.90% |
| 2025-01-15 | 2.50 | 2.48 | -0.02 | -0.80% | 2.45 | 2.50 | 930730 | 23034 | 1.05% |
| 2025-01-14 | 2.44 | 2.50 | 0.07 | 2.88% | 2.44 | 2.52 | 1063893 | 26446 | 1.20% |
| 2025-01-13 | 2.42 | 2.43 | 0.00 | 0.00% | 2.39 | 2.44 | 687745 | 16649 | 0.77% |
| 2025-01-10 | 2.49 | 2.43 | -0.05 | -2.02% | 2.43 | 2.50 | 728647 | 17943 | 0.82% |
| 2025-01-09 | 2.48 | 2.48 | -0.02 | -0.80% | 2.47 | 2.50 | 684377 | 17008 | 0.77% |
| 2025-01-08 | 2.53 | 2.50 | -0.03 | -1.19% | 2.45 | 2.53 | 1049629 | 26094 | 1.18% |
| 2025-01-07 | 2.52 | 2.53 | 0.00 | 0.00% | 2.48 | 2.54 | 1017792 | 25519 | 1.15% |
| 2025-01-06 | 2.50 | 2.53 | 0.03 | 1.20% | 2.48 | 2.53 | 1108147 | 27828 | 1.25% |
| 2025-01-03 | 2.56 | 2.50 | -0.05 | -1.96% | 2.49 | 2.57 | 1347922 | 34076 | 1.52% |
| 2025-01-02 | 2.66 | 2.55 | -0.10 | -3.77% | 2.53 | 2.68 | 1691321 | 43967 | 1.90% |
| 2024-12-31 | 2.72 | 2.65 | -0.07 | -2.57% | 2.64 | 2.74 | 1454046 | 39046 | 1.64% |
| 2024-12-30 | 2.73 | 2.72 | -0.01 | -0.37% | 2.70 | 2.74 | 853629 | 23228 | 0.96% |
| 2024-12-27 | 2.69 | 2.73 | 0.04 | 1.49% | 2.68 | 2.75 | 1276117 | 34829 | 1.44% |
| 2024-12-26 | 2.71 | 2.69 | -0.02 | -0.74% | 2.66 | 2.72 | 1122738 | 30170 | 1.26% |
| 2024-12-25 | 2.75 | 2.71 | -0.03 | -1.09% | 2.69 | 2.75 | 912924 | 24756 | 1.03% |
| 2024-12-24 | 2.71 | 2.74 | 0.04 | 1.48% | 2.69 | 2.75 | 1212553 | 33023 | 1.36% |
| 2024-12-23 | 2.72 | 2.70 | -0.03 | -1.10% | 2.70 | 2.77 | 1490760 | 40777 | 1.68% |
| 2024-12-20 | 2.76 | 2.73 | -0.04 | -1.44% | 2.72 | 2.77 | 1307705 | 35799 | 1.47% |
| 2024-12-19 | 2.75 | 2.77 | 0.00 | 0.00% | 2.72 | 2.78 | 1355590 | 37328 | 1.53% |
| 2024-12-18 | 2.78 | 2.77 | 0.02 | 0.73% | 2.76 | 2.86 | 1988008 | 55741 | 2.24% |
| 2024-12-17 | 2.79 | 2.75 | -0.04 | -1.43% | 2.74 | 2.80 | 1425400 | 39346 | 1.60% |
| 2024-12-16 | 2.79 | 2.79 | -0.01 | -0.36% | 2.78 | 2.84 | 1661782 | 46578 | 1.87% |
| 2024-12-13 | 2.90 | 2.80 | -0.09 | -3.11% | 2.79 | 2.90 | 2853029 | 80821 | 3.21% |
| 2024-12-12 | 2.95 | 2.89 | -0.07 | -2.36% | 2.86 | 2.95 | 3359778 | 97015 | 3.78% |
| 2024-12-11 | 2.82 | 2.96 | 0.15 | 5.34% | 2.82 | 3.07 | 5278998 | 156472 | 5.94% |
| 2024-12-10 | 2.95 | 2.81 | -0.03 | -1.06% | 2.80 | 2.97 | 2860087 | 82010 | 3.22% |
| 2024-12-09 | 2.85 | 2.84 | 0.01 | 0.35% | 2.81 | 2.93 | 3404900 | 97359 | 3.83% |
| 2024-12-06 | 2.68 | 2.83 | 0.16 | 5.99% | 2.67 | 2.90 | 4646955 | 129845 | 5.23% |
| 2024-12-05 | 2.65 | 2.67 | 0.01 | 0.38% | 2.62 | 2.67 | 1315430 | 34826 | 1.48% |
| 2024-12-04 | 2.70 | 2.66 | -0.04 | -1.48% | 2.65 | 2.71 | 1389310 | 37154 | 1.56% |
| 2024-12-03 | 2.71 | 2.70 | 0.00 | 0.00% | 2.67 | 2.72 | 1566253 | 42140 | 1.76% |
| 2024-12-02 | 2.63 | 2.70 | 0.09 | 3.45% | 2.61 | 2.71 | 2258829 | 60594 | 2.54% |
| 2024-11-29 | 2.61 | 2.61 | 0.01 | 0.38% | 2.57 | 2.63 | 1584020 | 41244 | 1.78% |
| 2024-11-28 | 2.58 | 2.60 | 0.01 | 0.39% | 2.56 | 2.64 | 1624546 | 42210 | 1.83% |
| 2024-11-27 | 2.56 | 2.59 | 0.03 | 1.17% | 2.51 | 2.59 | 1755122 | 44638 | 1.98% |
| 2024-11-26 | 2.59 | 2.56 | -0.01 | -0.39% | 2.55 | 2.59 | 1206562 | 31016 | 1.36% |
| 2024-11-25 | 2.60 | 2.57 | -0.03 | -1.15% | 2.54 | 2.63 | 1982208 | 50935 | 2.23% |
| 2024-11-22 | 2.67 | 2.60 | -0.08 | -2.99% | 2.60 | 2.72 | 2779264 | 74194 | 3.13% |
| 2024-11-21 | 2.72 | 2.68 | -0.06 | -2.19% | 2.65 | 2.74 | 3011903 | 80948 | 3.39% |
| 2024-11-20 | 2.73 | 2.74 | 0.01 | 0.37% | 2.69 | 2.79 | 4047721 | 110817 | 4.56% |
| 2024-11-19 | 2.83 | 2.73 | -0.10 | -3.53% | 2.67 | 2.90 | 6708692 | 185802 | 7.55% |
| 2024-11-18 | 2.62 | 2.83 | 0.26 | 10.12% | 2.62 | 2.83 | 6326277 | 176027 | 7.12% |
| 2024-11-15 | 2.62 | 2.57 | -0.06 | -2.28% | 2.57 | 2.66 | 1529987 | 39895 | 1.72% |
| 2024-11-14 | 2.72 | 2.63 | -0.08 | -2.95% | 2.63 | 2.74 | 1978316 | 52672 | 2.23% |
| 2024-11-13 | 2.63 | 2.71 | 0.07 | 2.65% | 2.62 | 2.78 | 2986894 | 81223 | 3.36% |
| 2024-11-12 | 2.70 | 2.64 | -0.07 | -2.58% | 2.61 | 2.71 | 2260158 | 60082 | 2.54% |
| 2024-11-11 | 2.72 | 2.71 | -0.02 | -0.73% | 2.69 | 2.83 | 2890606 | 79167 | 3.25% |
| 2024-11-08 | 2.82 | 2.73 | -0.06 | -2.15% | 2.71 | 2.85 | 3366563 | 93545 | 3.79% |
| 2024-11-07 | 2.73 | 2.79 | 0.07 | 2.57% | 2.67 | 2.82 | 3989134 | 109800 | 4.49% |
| 2024-11-06 | 2.65 | 2.72 | 0.11 | 4.21% | 2.56 | 2.76 | 4460199 | 119538 | 5.02% |
| 2024-11-05 | 2.57 | 2.61 | 0.10 | 3.98% | 2.55 | 2.63 | 3079870 | 79796 | 3.47% |
| 2024-11-04 | 2.51 | 2.51 | 0.00 | 0.00% | 2.47 | 2.52 | 1333908 | 33264 | 1.50% |
| 2024-11-01 | 2.51 | 2.51 | 0.00 | 0.00% | 2.46 | 2.54 | 1743096 | 43620 | 1.96% |
| 2024-10-31 | 2.46 | 2.51 | 0.04 | 1.62% | 2.46 | 2.52 | 1796870 | 44845 | 2.02% |
| 2024-10-30 | 2.42 | 2.47 | 0.06 | 2.49% | 2.41 | 2.50 | 1637845 | 40277 | 1.84% |
| 2024-10-29 | 2.49 | 2.41 | -0.06 | -2.43% | 2.40 | 2.50 | 1523826 | 37109 | 1.71% |
| 2024-10-28 | 2.36 | 2.47 | 0.11 | 4.66% | 2.36 | 2.49 | 2452267 | 59887 | 2.76% |
| 2024-10-25 | 2.33 | 2.36 | 0.02 | 0.85% | 2.33 | 2.37 | 1030676 | 24310 | 1.16% |
| 2024-10-24 | 2.35 | 2.34 | -0.01 | -0.43% | 2.32 | 2.36 | 836113 | 19554 | 0.94% |
| 2024-10-23 | 2.33 | 2.35 | 0.02 | 0.86% | 2.32 | 2.37 | 1298658 | 30514 | 1.46% |
| 2024-10-22 | 2.30 | 2.33 | 0.03 | 1.30% | 2.29 | 2.34 | 1118616 | 25903 | 1.26% |
| 2024-10-21 | 2.32 | 2.30 | -0.02 | -0.86% | 2.29 | 2.33 | 1148506 | 26474 | 1.29% |