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 | 4.84 | 4.88 | 0.04 | 0.83% | 4.79 | 4.96 | 152069 | 7417 | 1.15% |
| 2025-01-24 | 4.64 | 4.84 | 0.20 | 4.31% | 4.64 | 4.86 | 213422 | 10175 | 1.62% |
| 2025-01-23 | 4.76 | 4.64 | -0.10 | -2.11% | 4.64 | 4.83 | 130817 | 6205 | 0.99% |
| 2025-01-22 | 4.68 | 4.74 | 0.06 | 1.28% | 4.60 | 4.78 | 157188 | 7373 | 1.19% |
| 2025-01-21 | 4.70 | 4.68 | 0.01 | 0.21% | 4.62 | 4.79 | 145811 | 6835 | 1.11% |
| 2025-01-20 | 4.47 | 4.67 | 0.01 | 0.21% | 4.43 | 4.68 | 239995 | 10950 | 1.82% |
| 2025-01-17 | 4.81 | 4.66 | -0.16 | -3.32% | 4.62 | 4.81 | 237486 | 11116 | 1.80% |
| 2025-01-16 | 4.86 | 4.82 | -0.25 | -4.93% | 4.80 | 4.97 | 482564 | 23568 | 3.66% |
| 2025-01-15 | 4.78 | 5.07 | 0.29 | 6.07% | 4.75 | 5.26 | 596573 | 30553 | 4.52% |
| 2025-01-14 | 4.60 | 4.78 | 0.17 | 3.69% | 4.59 | 4.78 | 118106 | 5553 | 0.90% |
| 2025-01-13 | 4.55 | 4.61 | 0.02 | 0.44% | 4.50 | 4.66 | 117998 | 5416 | 0.89% |
| 2025-01-10 | 4.64 | 4.59 | 0.00 | 0.00% | 4.55 | 4.74 | 177384 | 8202 | 1.35% |
| 2025-01-09 | 4.55 | 4.59 | 0.04 | 0.88% | 4.51 | 4.94 | 220861 | 10311 | 1.68% |
| 2025-01-08 | 4.64 | 4.55 | -0.07 | -1.52% | 4.41 | 4.65 | 108178 | 4887 | 0.82% |
| 2025-01-07 | 4.51 | 4.62 | 0.13 | 2.90% | 4.48 | 4.64 | 114559 | 5222 | 0.87% |
| 2025-01-06 | 4.56 | 4.49 | -0.07 | -1.54% | 4.38 | 4.59 | 147163 | 6597 | 1.12% |
| 2025-01-03 | 4.74 | 4.56 | -0.18 | -3.80% | 4.54 | 4.75 | 113577 | 5268 | 0.86% |
| 2025-01-02 | 4.90 | 4.74 | -0.14 | -2.87% | 4.68 | 4.91 | 121755 | 5829 | 0.93% |
| 2024-12-31 | 5.02 | 4.88 | -0.13 | -2.59% | 4.87 | 5.06 | 103378 | 5102 | 0.79% |
| 2024-12-30 | 5.08 | 5.01 | -0.08 | -1.57% | 4.97 | 5.10 | 91287 | 4571 | 0.70% |
| 2024-12-27 | 5.08 | 5.09 | 0.01 | 0.20% | 5.06 | 5.20 | 128639 | 6593 | 0.98% |
| 2024-12-26 | 4.93 | 5.08 | 0.14 | 2.83% | 4.91 | 5.11 | 124541 | 6266 | 0.95% |
| 2024-12-25 | 5.07 | 4.94 | -0.12 | -2.37% | 4.88 | 5.07 | 115159 | 5691 | 0.88% |
| 2024-12-24 | 5.07 | 5.06 | 0.03 | 0.60% | 5.02 | 5.15 | 84916 | 4305 | 0.65% |
| 2024-12-23 | 5.20 | 5.03 | -0.18 | -3.45% | 5.01 | 5.20 | 124582 | 6348 | 0.95% |
| 2024-12-20 | 5.28 | 5.21 | -0.04 | -0.76% | 5.19 | 5.30 | 98277 | 5144 | 0.75% |
| 2024-12-19 | 5.25 | 5.25 | 0.00 | 0.00% | 5.14 | 5.27 | 97670 | 5093 | 0.75% |
| 2024-12-18 | 5.24 | 5.25 | 0.07 | 1.35% | 5.17 | 5.26 | 104912 | 5477 | 0.80% |
| 2024-12-17 | 5.31 | 5.18 | -0.12 | -2.26% | 5.17 | 5.32 | 108068 | 5644 | 0.82% |
| 2024-12-16 | 5.33 | 5.30 | -0.04 | -0.75% | 5.24 | 5.39 | 149178 | 7893 | 1.14% |
| 2024-12-13 | 5.56 | 5.34 | -0.27 | -4.81% | 5.33 | 5.57 | 231371 | 12579 | 1.77% |
| 2024-12-12 | 5.59 | 5.61 | 0.04 | 0.72% | 5.53 | 5.65 | 142972 | 7981 | 1.09% |
| 2024-12-11 | 5.63 | 5.57 | -0.05 | -0.89% | 5.54 | 5.65 | 200423 | 11185 | 1.53% |
| 2024-12-10 | 5.81 | 5.62 | -0.10 | -1.75% | 5.61 | 5.91 | 306726 | 17595 | 2.34% |
| 2024-12-09 | 5.73 | 5.72 | 0.00 | 0.00% | 5.66 | 5.83 | 137407 | 7887 | 1.05% |
| 2024-12-06 | 5.71 | 5.72 | 0.01 | 0.18% | 5.63 | 5.76 | 108818 | 6205 | 0.83% |
| 2024-12-05 | 5.70 | 5.71 | 0.01 | 0.18% | 5.67 | 5.75 | 80870 | 4609 | 0.62% |
| 2024-12-04 | 5.78 | 5.70 | -0.08 | -1.38% | 5.64 | 5.83 | 197313 | 11318 | 1.51% |
| 2024-12-03 | 5.85 | 5.78 | -0.09 | -1.53% | 5.76 | 5.90 | 158518 | 9206 | 1.21% |
| 2024-12-02 | 5.90 | 5.87 | -0.03 | -0.51% | 5.82 | 5.98 | 205123 | 12080 | 1.57% |
| 2024-11-29 | 5.80 | 5.90 | 0.03 | 0.51% | 5.68 | 5.92 | 300206 | 17405 | 2.29% |
| 2024-11-28 | 5.90 | 5.87 | 0.00 | 0.00% | 5.81 | 6.10 | 299599 | 17790 | 2.29% |
| 2024-11-27 | 5.76 | 5.87 | 0.11 | 1.91% | 5.72 | 5.87 | 171182 | 9927 | 1.31% |
| 2024-11-26 | 5.82 | 5.76 | -0.08 | -1.37% | 5.72 | 5.89 | 110867 | 6410 | 0.85% |
| 2024-11-25 | 5.85 | 5.84 | -0.02 | -0.34% | 5.71 | 5.90 | 123259 | 7143 | 0.94% |
| 2024-11-22 | 6.05 | 5.86 | -0.23 | -3.78% | 5.85 | 6.12 | 201766 | 12117 | 1.54% |
| 2024-11-21 | 6.10 | 6.09 | 0.03 | 0.50% | 5.98 | 6.17 | 192450 | 11667 | 1.47% |
| 2024-11-20 | 6.03 | 6.06 | 0.03 | 0.50% | 5.84 | 6.16 | 264792 | 15917 | 2.02% |
| 2024-11-19 | 5.61 | 6.03 | 0.44 | 7.87% | 5.61 | 6.03 | 353304 | 20722 | 2.70% |
| 2024-11-18 | 5.73 | 5.59 | -0.14 | -2.44% | 5.54 | 5.78 | 177821 | 10048 | 1.36% |
| 2024-11-15 | 6.00 | 5.73 | -0.32 | -5.29% | 5.70 | 6.06 | 190011 | 11203 | 1.45% |
| 2024-11-14 | 6.15 | 6.05 | -0.12 | -1.94% | 6.00 | 6.17 | 208652 | 12689 | 1.59% |
| 2024-11-13 | 6.15 | 6.17 | 0.02 | 0.33% | 6.04 | 6.21 | 257014 | 15765 | 1.96% |
| 2024-11-12 | 6.02 | 6.15 | 0.13 | 2.16% | 5.97 | 6.23 | 431939 | 26497 | 3.30% |
| 2024-11-11 | 6.07 | 6.02 | -0.07 | -1.15% | 5.85 | 6.07 | 288373 | 17136 | 2.20% |
| 2024-11-08 | 5.83 | 6.09 | 0.26 | 4.46% | 5.83 | 6.17 | 326951 | 19586 | 2.50% |
| 2024-11-07 | 5.80 | 5.83 | 0.02 | 0.34% | 5.70 | 5.84 | 165126 | 9542 | 1.26% |
| 2024-11-06 | 5.68 | 5.81 | 0.16 | 2.83% | 5.62 | 5.84 | 188408 | 10841 | 1.44% |
| 2024-11-05 | 5.56 | 5.65 | 0.12 | 2.17% | 5.52 | 5.67 | 182835 | 10242 | 1.40% |
| 2024-11-04 | 5.73 | 5.53 | -0.20 | -3.49% | 5.47 | 5.77 | 236486 | 13204 | 1.80% |
| 2024-11-01 | 5.79 | 5.73 | -0.05 | -0.87% | 5.65 | 5.83 | 233502 | 13400 | 1.78% |
| 2024-10-31 | 5.76 | 5.78 | 0.05 | 0.87% | 5.70 | 5.90 | 324442 | 18840 | 2.48% |
| 2024-10-30 | 6.16 | 5.73 | -0.46 | -7.43% | 5.71 | 6.24 | 744697 | 44772 | 5.68% |
| 2024-10-29 | 5.97 | 6.19 | 0.22 | 3.69% | 5.85 | 6.30 | 496643 | 30209 | 3.79% |
| 2024-10-28 | 5.88 | 5.97 | 0.09 | 1.53% | 5.76 | 5.98 | 226990 | 13337 | 1.73% |
| 2024-10-25 | 5.90 | 5.88 | 0.01 | 0.17% | 5.80 | 6.03 | 369501 | 21785 | 2.82% |
| 2024-10-24 | 5.47 | 5.87 | 0.40 | 7.31% | 5.43 | 5.89 | 547030 | 31273 | 4.17% |
| 2024-10-23 | 5.45 | 5.47 | 0.03 | 0.55% | 5.39 | 5.48 | 270402 | 14726 | 2.06% |