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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 5.12 | 5.07 | -0.05 | -0.98% | 5.02 | 5.14 | 300984 | 15263 | 1.24% |
| 2024-11-20 | 5.12 | 5.12 | -0.01 | -0.19% | 5.01 | 5.14 | 360309 | 18276 | 1.49% |
| 2024-11-19 | 5.09 | 5.13 | 0.05 | 0.98% | 4.99 | 5.14 | 358316 | 18183 | 1.48% |
| 2024-11-18 | 5.18 | 5.08 | -0.09 | -1.74% | 5.04 | 5.23 | 379988 | 19458 | 1.57% |
| 2024-11-15 | 5.30 | 5.17 | -0.16 | -3.00% | 5.16 | 5.39 | 443896 | 23399 | 1.83% |
| 2024-11-14 | 5.49 | 5.33 | -0.13 | -2.38% | 5.30 | 5.57 | 534377 | 28844 | 2.20% |
| 2024-11-13 | 5.68 | 5.46 | -0.12 | -2.15% | 5.43 | 5.75 | 763707 | 42536 | 3.15% |
| 2024-11-12 | 5.82 | 5.58 | -0.24 | -4.12% | 5.52 | 5.82 | 784993 | 44200 | 3.24% |
| 2024-11-11 | 5.46 | 5.82 | 0.23 | 4.11% | 5.46 | 5.83 | 1396818 | 79811 | 5.76% |
| 2024-11-08 | 5.30 | 5.59 | 0.42 | 8.12% | 5.30 | 5.69 | 1574644 | 88531 | 6.49% |
| 2024-11-07 | 5.02 | 5.17 | 0.18 | 3.61% | 4.96 | 5.18 | 425891 | 21712 | 1.76% |
| 2024-11-06 | 5.04 | 4.99 | -0.05 | -0.99% | 4.96 | 5.08 | 431252 | 21629 | 1.78% |
| 2024-11-05 | 4.91 | 5.04 | 0.17 | 3.49% | 4.86 | 5.09 | 493642 | 24704 | 2.03% |
| 2024-11-04 | 4.76 | 4.87 | 0.11 | 2.31% | 4.70 | 4.94 | 361250 | 17498 | 1.49% |
| 2024-11-01 | 4.90 | 4.76 | -0.15 | -3.05% | 4.72 | 4.95 | 390245 | 18724 | 1.61% |
| 2024-10-31 | 4.68 | 4.91 | 0.23 | 4.91% | 4.68 | 4.95 | 599169 | 28964 | 2.47% |
| 2024-10-30 | 4.66 | 4.68 | -0.02 | -0.43% | 4.64 | 4.72 | 308192 | 14419 | 1.27% |
| 2024-10-29 | 4.86 | 4.70 | -0.12 | -2.49% | 4.66 | 4.86 | 423738 | 20066 | 1.75% |
| 2024-10-28 | 4.75 | 4.82 | 0.05 | 1.05% | 4.75 | 4.85 | 328110 | 15743 | 1.34% |
| 2024-10-25 | 4.78 | 4.77 | -0.01 | -0.21% | 4.73 | 4.81 | 373271 | 17797 | 1.52% |
| 2024-10-24 | 4.72 | 4.78 | 0.08 | 1.70% | 4.65 | 4.78 | 322852 | 15272 | 1.32% |
| 2024-10-23 | 4.65 | 4.70 | 0.06 | 1.29% | 4.61 | 4.73 | 329038 | 15410 | 1.34% |
| 2024-10-22 | 4.54 | 4.64 | 0.07 | 1.53% | 4.51 | 4.65 | 353062 | 16175 | 1.44% |
| 2024-10-21 | 4.59 | 4.57 | 0.01 | 0.22% | 4.51 | 4.64 | 453796 | 20752 | 1.85% |
| 2024-10-18 | 4.36 | 4.56 | 0.20 | 4.59% | 4.30 | 4.67 | 583819 | 26181 | 2.38% |
| 2024-10-17 | 4.49 | 4.36 | -0.10 | -2.24% | 4.35 | 4.51 | 341215 | 15058 | 1.39% |
| 2024-10-16 | 4.38 | 4.46 | 0.04 | 0.90% | 4.37 | 4.52 | 255604 | 11375 | 1.04% |
| 2024-10-15 | 4.58 | 4.42 | -0.15 | -3.28% | 4.41 | 4.58 | 363796 | 16334 | 1.48% |
| 2024-10-14 | 4.38 | 4.57 | 0.11 | 2.47% | 4.36 | 4.58 | 429158 | 19261 | 1.75% |
| 2024-10-11 | 4.71 | 4.46 | -0.25 | -5.31% | 4.40 | 4.71 | 630976 | 28426 | 2.58% |
| 2024-10-10 | 4.74 | 4.71 | 0.05 | 1.07% | 4.64 | 4.86 | 460583 | 21981 | 1.88% |
| 2024-10-09 | 5.06 | 4.66 | -0.52 | -10.04% | 4.66 | 5.07 | 718092 | 35011 | 2.93% |
| 2024-10-08 | 5.55 | 5.18 | 0.12 | 2.37% | 5.01 | 5.55 | 999291 | 52399 | 4.08% |
| 2024-09-30 | 4.82 | 5.06 | 0.40 | 8.58% | 4.82 | 5.10 | 588237 | 29230 | 2.40% |
| 2024-09-27 | 4.52 | 4.66 | 0.22 | 4.95% | 4.51 | 4.72 | 414097 | 19077 | 1.69% |
| 2024-09-26 | 4.36 | 4.44 | 0.10 | 2.30% | 4.29 | 4.45 | 322306 | 14073 | 1.32% |
| 2024-09-25 | 4.29 | 4.34 | 0.08 | 1.88% | 4.29 | 4.49 | 297331 | 13063 | 1.21% |
| 2024-09-24 | 4.11 | 4.26 | 0.17 | 4.16% | 4.10 | 4.28 | 294265 | 12378 | 1.20% |
| 2024-09-23 | 4.09 | 4.09 | -0.01 | -0.24% | 4.07 | 4.13 | 95428 | 3912 | 0.39% |
| 2024-09-20 | 4.14 | 4.10 | -0.04 | -0.97% | 4.06 | 4.15 | 117874 | 4825 | 0.48% |
| 2024-09-19 | 4.06 | 4.14 | 0.11 | 2.73% | 4.01 | 4.19 | 181562 | 7490 | 0.74% |
| 2024-09-18 | 4.09 | 4.03 | -0.05 | -1.23% | 3.95 | 4.10 | 156948 | 6309 | 0.64% |
| 2024-09-13 | 4.13 | 4.08 | -0.05 | -1.21% | 4.06 | 4.15 | 136429 | 5589 | 0.56% |
| 2024-09-12 | 4.17 | 4.13 | -0.04 | -0.96% | 4.13 | 4.25 | 111490 | 4659 | 0.46% |
| 2024-09-11 | 4.13 | 4.17 | 0.00 | 0.00% | 4.13 | 4.21 | 88817 | 3703 | 0.36% |
| 2024-09-10 | 4.17 | 4.17 | 0.00 | 0.00% | 4.08 | 4.20 | 161101 | 6654 | 0.66% |
| 2024-09-09 | 4.24 | 4.17 | -0.10 | -2.34% | 4.15 | 4.25 | 167992 | 7037 | 0.69% |
| 2024-09-06 | 4.39 | 4.27 | -0.13 | -2.95% | 4.24 | 4.42 | 231708 | 9957 | 0.95% |
| 2024-09-05 | 4.47 | 4.40 | -0.11 | -2.44% | 4.36 | 4.50 | 406532 | 17981 | 1.66% |
| 2024-09-04 | 4.23 | 4.51 | 0.31 | 7.38% | 4.22 | 4.57 | 565913 | 25080 | 2.31% |
| 2024-09-03 | 4.18 | 4.20 | 0.06 | 1.45% | 4.14 | 4.26 | 179947 | 7561 | 0.73% |
| 2024-09-02 | 4.23 | 4.14 | -0.10 | -2.36% | 4.13 | 4.26 | 152250 | 6371 | 0.62% |
| 2024-08-30 | 4.21 | 4.24 | 0.03 | 0.71% | 4.19 | 4.31 | 184697 | 7855 | 0.75% |
| 2024-08-29 | 4.14 | 4.21 | 0.06 | 1.45% | 4.12 | 4.24 | 131479 | 5524 | 0.54% |
| 2024-08-28 | 4.15 | 4.15 | 0.03 | 0.73% | 4.09 | 4.18 | 117045 | 4839 | 0.48% |
| 2024-08-27 | 4.26 | 4.12 | -0.08 | -1.90% | 4.10 | 4.28 | 197628 | 8244 | 0.81% |
| 2024-08-26 | 4.09 | 4.20 | 0.12 | 2.94% | 4.08 | 4.26 | 201229 | 8398 | 0.82% |
| 2024-08-23 | 4.13 | 4.08 | -0.04 | -0.97% | 4.05 | 4.16 | 164508 | 6746 | 0.67% |
| 2024-08-22 | 4.18 | 4.12 | -0.04 | -0.96% | 4.09 | 4.20 | 103905 | 4298 | 0.42% |
| 2024-08-21 | 4.20 | 4.16 | -0.06 | -1.42% | 4.12 | 4.23 | 145375 | 6063 | 0.59% |
| 2024-08-20 | 4.33 | 4.22 | -0.11 | -2.54% | 4.19 | 4.34 | 144196 | 6115 | 0.59% |
| 2024-08-19 | 4.38 | 4.33 | -0.04 | -0.92% | 4.28 | 4.41 | 164260 | 7139 | 0.67% |
| 2024-08-16 | 4.46 | 4.37 | -0.07 | -1.58% | 4.37 | 4.49 | 199188 | 8770 | 0.81% |
| 2024-08-15 | 4.37 | 4.44 | 0.03 | 0.68% | 4.36 | 4.52 | 239418 | 10637 | 0.98% |
| 2024-08-14 | 4.61 | 4.41 | -0.17 | -3.71% | 4.35 | 4.62 | 414526 | 18404 | 1.69% |
| 2024-08-13 | 4.55 | 4.58 | 0.03 | 0.66% | 4.49 | 4.59 | 131821 | 5982 | 0.54% |