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 | 5.05 | 5.18 | 0.11 | 2.17% | 5.05 | 5.30 | 129203 | 6678 | 1.95% |
| 2024-11-20 | 4.94 | 5.07 | 0.12 | 2.42% | 4.89 | 5.07 | 102043 | 5112 | 1.54% |
| 2024-11-19 | 4.91 | 4.95 | 0.05 | 1.02% | 4.81 | 4.95 | 145967 | 7107 | 2.20% |
| 2024-11-18 | 4.95 | 4.90 | 0.05 | 1.03% | 4.88 | 5.14 | 165687 | 8322 | 2.50% |
| 2024-11-15 | 5.03 | 4.85 | -0.18 | -3.58% | 4.85 | 5.09 | 111057 | 5530 | 1.67% |
| 2024-11-14 | 5.32 | 5.03 | -0.19 | -3.64% | 5.03 | 5.36 | 152635 | 7865 | 2.30% |
| 2024-11-13 | 5.28 | 5.22 | -0.06 | -1.14% | 5.09 | 5.37 | 149539 | 7779 | 2.25% |
| 2024-11-12 | 5.32 | 5.28 | -0.01 | -0.19% | 5.22 | 5.44 | 147829 | 7885 | 2.23% |
| 2024-11-11 | 5.29 | 5.29 | 0.00 | 0.00% | 5.18 | 5.36 | 151743 | 7990 | 2.29% |
| 2024-11-08 | 5.57 | 5.29 | -0.23 | -4.17% | 5.27 | 5.69 | 176072 | 9558 | 2.65% |
| 2024-11-07 | 5.30 | 5.52 | 0.22 | 4.15% | 5.22 | 5.57 | 171243 | 9360 | 2.58% |
| 2024-11-06 | 5.22 | 5.30 | 0.09 | 1.73% | 5.08 | 5.36 | 161873 | 8492 | 2.44% |
| 2024-11-05 | 5.07 | 5.21 | 0.14 | 2.76% | 5.01 | 5.25 | 107825 | 5602 | 1.62% |
| 2024-11-04 | 5.12 | 5.07 | -0.02 | -0.39% | 4.94 | 5.13 | 115594 | 5795 | 1.74% |
| 2024-11-01 | 5.27 | 5.09 | -0.17 | -3.23% | 5.01 | 5.35 | 164960 | 8512 | 2.48% |
| 2024-10-31 | 5.18 | 5.26 | 0.07 | 1.35% | 5.14 | 5.38 | 131001 | 6916 | 1.97% |
| 2024-10-30 | 5.03 | 5.19 | 0.09 | 1.76% | 5.02 | 5.31 | 173171 | 9017 | 2.61% |
| 2024-10-29 | 5.36 | 5.10 | -0.23 | -4.32% | 5.09 | 5.37 | 131255 | 6834 | 1.98% |
| 2024-10-28 | 5.23 | 5.33 | 0.12 | 2.30% | 5.19 | 5.39 | 153487 | 8173 | 2.31% |
| 2024-10-25 | 5.10 | 5.21 | 0.13 | 2.56% | 5.10 | 5.24 | 159545 | 8289 | 2.40% |
| 2024-10-24 | 5.02 | 5.08 | 0.06 | 1.20% | 4.97 | 5.20 | 127099 | 6452 | 1.91% |
| 2024-10-23 | 4.99 | 5.02 | 0.01 | 0.20% | 4.96 | 5.21 | 188419 | 9581 | 2.84% |
| 2024-10-22 | 4.92 | 5.01 | 0.08 | 1.62% | 4.90 | 5.19 | 136725 | 6884 | 2.06% |
| 2024-10-21 | 4.88 | 4.93 | 0.07 | 1.44% | 4.83 | 4.99 | 171126 | 8404 | 2.58% |
| 2024-10-18 | 4.95 | 4.86 | -0.07 | -1.42% | 4.75 | 4.99 | 254980 | 12393 | 3.84% |
| 2024-10-17 | 5.20 | 4.93 | -0.23 | -4.46% | 4.92 | 5.30 | 265190 | 13500 | 3.99% |
| 2024-10-16 | 4.92 | 5.16 | 0.27 | 5.52% | 4.92 | 5.36 | 333289 | 17101 | 5.02% |
| 2024-10-15 | 4.91 | 4.89 | 0.03 | 0.62% | 4.68 | 5.16 | 340318 | 16953 | 5.13% |
| 2024-10-14 | 4.53 | 4.86 | 0.44 | 9.95% | 4.53 | 4.86 | 212624 | 9997 | 3.20% |
| 2024-10-11 | 4.61 | 4.42 | -0.23 | -4.95% | 4.38 | 4.65 | 170620 | 7727 | 2.57% |
| 2024-10-10 | 4.55 | 4.65 | 0.08 | 1.75% | 4.32 | 4.84 | 260993 | 11909 | 3.93% |
| 2024-10-09 | 4.98 | 4.57 | -0.51 | -10.04% | 4.57 | 4.98 | 255486 | 11950 | 3.85% |
| 2024-10-08 | 5.74 | 5.08 | -0.15 | -2.87% | 4.88 | 5.74 | 506921 | 26599 | 7.63% |
| 2024-09-30 | 5.00 | 5.23 | 0.40 | 8.28% | 4.86 | 5.28 | 514994 | 26248 | 7.76% |
| 2024-09-27 | 4.45 | 4.83 | 0.44 | 10.02% | 4.42 | 4.83 | 361011 | 16816 | 5.44% |
| 2024-09-26 | 4.09 | 4.39 | 0.31 | 7.60% | 4.06 | 4.40 | 188107 | 8023 | 2.83% |
| 2024-09-25 | 4.00 | 4.08 | 0.10 | 2.51% | 4.00 | 4.24 | 156616 | 6505 | 2.36% |
| 2024-09-24 | 3.91 | 3.98 | 0.11 | 2.84% | 3.85 | 4.00 | 123048 | 4847 | 1.85% |
| 2024-09-23 | 3.81 | 3.87 | 0.01 | 0.26% | 3.75 | 3.89 | 86894 | 3338 | 1.31% |
| 2024-09-20 | 3.77 | 3.86 | 0.05 | 1.31% | 3.72 | 3.89 | 140810 | 5378 | 2.12% |
| 2024-09-19 | 3.61 | 3.81 | 0.22 | 6.13% | 3.58 | 3.90 | 176103 | 6611 | 2.65% |
| 2024-09-18 | 3.56 | 3.59 | 0.02 | 0.56% | 3.44 | 3.67 | 92994 | 3280 | 1.40% |
| 2024-09-13 | 3.63 | 3.57 | -0.03 | -0.83% | 3.57 | 3.67 | 61070 | 2210 | 0.92% |
| 2024-09-12 | 3.61 | 3.60 | 0.02 | 0.56% | 3.57 | 3.66 | 85825 | 3102 | 1.29% |
| 2024-09-11 | 3.57 | 3.58 | 0.00 | 0.00% | 3.52 | 3.61 | 69995 | 2504 | 1.05% |
| 2024-09-10 | 3.67 | 3.58 | -0.11 | -2.98% | 3.51 | 3.68 | 87937 | 3144 | 1.32% |
| 2024-09-09 | 3.65 | 3.69 | 0.02 | 0.54% | 3.58 | 3.71 | 103542 | 3793 | 1.56% |
| 2024-09-06 | 3.75 | 3.67 | -0.10 | -2.65% | 3.64 | 3.81 | 107404 | 3969 | 1.62% |
| 2024-09-05 | 3.65 | 3.77 | 0.14 | 3.86% | 3.65 | 3.80 | 139067 | 5204 | 2.09% |
| 2024-09-04 | 3.67 | 3.63 | -0.08 | -2.16% | 3.62 | 3.85 | 132230 | 4926 | 1.99% |
| 2024-09-03 | 3.67 | 3.71 | 0.06 | 1.64% | 3.61 | 3.82 | 102506 | 3798 | 1.54% |
| 2024-09-02 | 3.75 | 3.65 | -0.10 | -2.67% | 3.62 | 3.78 | 129190 | 4768 | 1.95% |
| 2024-08-30 | 3.53 | 3.75 | 0.23 | 6.53% | 3.51 | 3.87 | 162715 | 6108 | 2.45% |
| 2024-08-29 | 3.45 | 3.52 | 0.06 | 1.73% | 3.43 | 3.58 | 80123 | 2803 | 1.21% |
| 2024-08-28 | 3.47 | 3.46 | -0.02 | -0.57% | 3.43 | 3.54 | 54055 | 1880 | 0.81% |
| 2024-08-27 | 3.64 | 3.48 | -0.15 | -4.13% | 3.47 | 3.64 | 59660 | 2103 | 0.90% |
| 2024-08-26 | 3.61 | 3.63 | 0.04 | 1.11% | 3.55 | 3.69 | 70166 | 2550 | 1.06% |
| 2024-08-23 | 3.64 | 3.59 | -0.04 | -1.10% | 3.56 | 3.66 | 92521 | 3329 | 1.39% |
| 2024-08-22 | 3.72 | 3.63 | -0.07 | -1.89% | 3.61 | 3.81 | 95422 | 3531 | 1.44% |
| 2024-08-21 | 3.76 | 3.70 | -0.03 | -0.80% | 3.65 | 3.76 | 70264 | 2597 | 1.06% |
| 2024-08-20 | 3.85 | 3.73 | -0.13 | -3.37% | 3.71 | 3.88 | 80439 | 3034 | 1.21% |
| 2024-08-19 | 3.86 | 3.86 | 0.00 | 0.00% | 3.77 | 3.90 | 101380 | 3897 | 1.53% |
| 2024-08-16 | 3.95 | 3.86 | -0.13 | -3.26% | 3.86 | 4.02 | 87638 | 3427 | 1.32% |
| 2024-08-15 | 3.87 | 3.99 | 0.11 | 2.84% | 3.83 | 4.00 | 108032 | 4254 | 1.63% |
| 2024-08-14 | 3.91 | 3.88 | -0.03 | -0.77% | 3.87 | 3.97 | 49435 | 1933 | 0.74% |
| 2024-08-13 | 3.91 | 3.91 | 0.03 | 0.77% | 3.82 | 3.95 | 95019 | 3689 | 1.43% |