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 | 4.56 | 4.57 | 0.00 | 0.00% | 4.49 | 4.63 | 85965 | 3907 | 1.24% |
| 2025-01-24 | 4.30 | 4.57 | 0.24 | 5.54% | 4.30 | 4.57 | 156987 | 7035 | 2.26% |
| 2025-01-23 | 4.39 | 4.33 | -0.03 | -0.69% | 4.33 | 4.45 | 48779 | 2142 | 0.70% |
| 2025-01-22 | 4.31 | 4.36 | 0.05 | 1.16% | 4.25 | 4.42 | 58159 | 2531 | 0.84% |
| 2025-01-21 | 4.48 | 4.31 | -0.14 | -3.15% | 4.29 | 4.48 | 82705 | 3589 | 1.19% |
| 2025-01-20 | 4.46 | 4.45 | 0.03 | 0.68% | 4.39 | 4.48 | 80065 | 3567 | 1.15% |
| 2025-01-17 | 4.45 | 4.42 | -0.04 | -0.90% | 4.40 | 4.49 | 46187 | 2050 | 0.67% |
| 2025-01-16 | 4.49 | 4.46 | -0.01 | -0.22% | 4.45 | 4.53 | 61458 | 2759 | 0.89% |
| 2025-01-15 | 4.59 | 4.47 | -0.14 | -3.04% | 4.46 | 4.60 | 83715 | 3772 | 1.21% |
| 2025-01-14 | 4.55 | 4.61 | 0.08 | 1.77% | 4.45 | 4.61 | 147644 | 6713 | 2.13% |
| 2025-01-13 | 4.44 | 4.53 | 0.07 | 1.57% | 4.33 | 4.58 | 81206 | 3660 | 1.17% |
| 2025-01-10 | 4.44 | 4.46 | 0.00 | 0.00% | 4.43 | 4.59 | 93748 | 4237 | 1.35% |
| 2025-01-09 | 4.63 | 4.46 | -0.11 | -2.41% | 4.41 | 4.67 | 113968 | 5107 | 1.64% |
| 2025-01-08 | 4.45 | 4.57 | 0.15 | 3.39% | 4.36 | 4.68 | 161777 | 7372 | 2.33% |
| 2025-01-07 | 4.33 | 4.42 | 0.22 | 5.24% | 4.30 | 4.52 | 134998 | 5929 | 1.94% |
| 2025-01-06 | 4.18 | 4.20 | 0.01 | 0.24% | 4.09 | 4.24 | 62998 | 2636 | 0.91% |
| 2025-01-03 | 4.33 | 4.19 | -0.13 | -3.01% | 4.17 | 4.36 | 123589 | 5227 | 1.78% |
| 2025-01-02 | 4.38 | 4.32 | -0.08 | -1.82% | 4.27 | 4.46 | 86795 | 3790 | 1.25% |
| 2024-12-31 | 4.47 | 4.40 | -0.01 | -0.23% | 4.36 | 4.49 | 58714 | 2600 | 0.85% |
| 2024-12-30 | 4.50 | 4.41 | -0.13 | -2.86% | 4.39 | 4.59 | 60879 | 2695 | 0.88% |
| 2024-12-27 | 4.50 | 4.54 | 0.06 | 1.34% | 4.49 | 4.64 | 66913 | 3058 | 0.96% |
| 2024-12-26 | 4.34 | 4.48 | 0.12 | 2.75% | 4.34 | 4.50 | 87145 | 3876 | 1.25% |
| 2024-12-25 | 4.44 | 4.36 | -0.10 | -2.24% | 4.30 | 4.46 | 85924 | 3742 | 1.24% |
| 2024-12-24 | 4.42 | 4.46 | 0.05 | 1.13% | 4.37 | 4.47 | 67518 | 2987 | 0.97% |
| 2024-12-23 | 4.66 | 4.41 | -0.25 | -5.36% | 4.40 | 4.66 | 121597 | 5452 | 1.75% |
| 2024-12-20 | 4.61 | 4.66 | 0.05 | 1.08% | 4.59 | 4.67 | 86866 | 4029 | 1.25% |
| 2024-12-19 | 4.57 | 4.61 | -0.01 | -0.22% | 4.52 | 4.61 | 86193 | 3932 | 1.24% |
| 2024-12-18 | 4.64 | 4.62 | 0.00 | 0.00% | 4.55 | 4.68 | 98183 | 4539 | 1.41% |
| 2024-12-17 | 4.83 | 4.62 | -0.23 | -4.74% | 4.59 | 4.85 | 167536 | 7822 | 2.41% |
| 2024-12-16 | 4.95 | 4.85 | -0.10 | -2.02% | 4.81 | 4.99 | 160797 | 7847 | 2.32% |
| 2024-12-13 | 5.06 | 4.95 | -0.11 | -2.17% | 4.95 | 5.09 | 173791 | 8683 | 2.50% |
| 2024-12-12 | 5.09 | 5.06 | -0.04 | -0.78% | 4.99 | 5.14 | 225229 | 11369 | 3.24% |
| 2024-12-11 | 5.03 | 5.10 | 0.06 | 1.19% | 5.03 | 5.20 | 292560 | 14924 | 4.21% |
| 2024-12-10 | 5.13 | 5.04 | 0.04 | 0.80% | 5.01 | 5.17 | 319887 | 16210 | 4.61% |
| 2024-12-09 | 5.02 | 5.00 | 0.05 | 1.01% | 4.91 | 5.09 | 353867 | 17687 | 5.10% |
| 2024-12-06 | 5.08 | 4.95 | -0.15 | -2.94% | 4.88 | 5.15 | 531356 | 26411 | 7.65% |
| 2024-12-05 | 5.18 | 5.10 | -0.47 | -8.44% | 5.01 | 5.52 | 814763 | 42323 | 11.73% |
| 2024-12-04 | 6.25 | 5.57 | -0.11 | -1.94% | 5.32 | 6.25 | 1184016 | 69356 | 17.05% |
| 2024-12-03 | 5.62 | 5.68 | 0.52 | 10.08% | 5.38 | 5.68 | 283915 | 15917 | 4.09% |
| 2024-12-02 | 5.00 | 5.16 | 0.47 | 10.02% | 4.91 | 5.16 | 614852 | 31470 | 8.85% |
| 2024-11-29 | 4.32 | 4.69 | 0.43 | 10.09% | 4.32 | 4.69 | 152813 | 7105 | 2.20% |
| 2024-11-28 | 4.21 | 4.26 | 0.06 | 1.43% | 4.18 | 4.33 | 104698 | 4476 | 1.51% |
| 2024-11-27 | 4.18 | 4.20 | 0.00 | 0.00% | 4.11 | 4.21 | 108471 | 4510 | 1.56% |
| 2024-11-26 | 4.37 | 4.20 | -0.14 | -3.23% | 4.19 | 4.38 | 171318 | 7279 | 2.47% |
| 2024-11-25 | 4.41 | 4.34 | -0.12 | -2.69% | 4.26 | 4.47 | 223510 | 9671 | 3.22% |
| 2024-11-22 | 4.60 | 4.46 | -0.34 | -7.08% | 4.43 | 4.74 | 488474 | 22297 | 7.03% |
| 2024-11-21 | 4.54 | 4.80 | 0.44 | 10.09% | 4.53 | 4.80 | 498468 | 23712 | 7.18% |
| 2024-11-20 | 4.26 | 4.36 | 0.09 | 2.11% | 4.23 | 4.36 | 57895 | 2482 | 0.83% |
| 2024-11-19 | 4.20 | 4.27 | 0.05 | 1.18% | 4.15 | 4.28 | 74162 | 3124 | 1.07% |
| 2024-11-18 | 4.25 | 4.22 | 0.00 | 0.00% | 4.19 | 4.30 | 77687 | 3303 | 1.12% |
| 2024-11-15 | 4.29 | 4.22 | -0.06 | -1.40% | 4.19 | 4.34 | 66192 | 2831 | 0.95% |
| 2024-11-14 | 4.38 | 4.28 | -0.10 | -2.28% | 4.26 | 4.39 | 68571 | 2953 | 0.99% |
| 2024-11-13 | 4.27 | 4.38 | 0.08 | 1.86% | 4.27 | 4.43 | 81017 | 3527 | 1.17% |
| 2024-11-12 | 4.27 | 4.30 | 0.05 | 1.18% | 4.26 | 4.38 | 105154 | 4535 | 1.51% |
| 2024-11-11 | 4.18 | 4.25 | 0.11 | 2.66% | 4.15 | 4.30 | 120816 | 5111 | 1.74% |
| 2024-11-08 | 4.21 | 4.14 | -0.07 | -1.66% | 4.11 | 4.24 | 97639 | 4063 | 1.41% |
| 2024-11-07 | 4.12 | 4.21 | 0.06 | 1.45% | 4.11 | 4.21 | 103961 | 4348 | 1.50% |
| 2024-11-06 | 4.18 | 4.15 | -0.03 | -0.72% | 4.07 | 4.25 | 109488 | 4539 | 1.58% |
| 2024-11-05 | 4.13 | 4.18 | 0.03 | 0.72% | 4.07 | 4.19 | 128847 | 5342 | 1.86% |
| 2024-11-04 | 4.02 | 4.15 | 0.15 | 3.75% | 4.02 | 4.26 | 146162 | 6079 | 2.10% |
| 2024-11-01 | 3.91 | 4.00 | 0.06 | 1.52% | 3.88 | 4.02 | 119964 | 4764 | 1.73% |
| 2024-10-31 | 3.86 | 3.94 | 0.07 | 1.81% | 3.82 | 3.95 | 86183 | 3366 | 1.24% |
| 2024-10-30 | 3.85 | 3.87 | -0.01 | -0.26% | 3.83 | 3.90 | 50350 | 1947 | 0.73% |
| 2024-10-29 | 4.00 | 3.88 | -0.15 | -3.72% | 3.85 | 4.00 | 99190 | 3876 | 1.43% |
| 2024-10-28 | 3.83 | 4.03 | 0.21 | 5.50% | 3.82 | 4.04 | 131830 | 5221 | 1.90% |
| 2024-10-25 | 3.79 | 3.82 | 0.05 | 1.33% | 3.77 | 3.82 | 57741 | 2198 | 0.83% |
| 2024-10-24 | 3.80 | 3.77 | -0.02 | -0.53% | 3.75 | 3.80 | 34913 | 1316 | 0.50% |
| 2024-10-23 | 3.76 | 3.79 | 0.03 | 0.80% | 3.74 | 3.81 | 54574 | 2063 | 0.79% |
| 2024-10-22 | 3.74 | 3.76 | 0.03 | 0.80% | 3.71 | 3.76 | 56034 | 2096 | 0.81% |
| 2024-10-21 | 3.71 | 3.73 | 0.03 | 0.81% | 3.70 | 3.74 | 58255 | 2168 | 0.84% |