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 | 5.04 | 5.00 | -0.06 | -1.19% | 4.98 | 5.05 | 107350 | 5374 | 0.48% |
| 2024-11-20 | 5.00 | 5.06 | 0.04 | 0.80% | 4.97 | 5.08 | 172073 | 8645 | 0.77% |
| 2024-11-19 | 5.03 | 5.02 | -0.01 | -0.20% | 4.93 | 5.08 | 195033 | 9745 | 0.87% |
| 2024-11-18 | 5.05 | 5.03 | 0.03 | 0.60% | 5.01 | 5.16 | 265685 | 13545 | 1.18% |
| 2024-11-15 | 4.98 | 5.00 | 0.03 | 0.60% | 4.98 | 5.08 | 153713 | 7741 | 0.68% |
| 2024-11-14 | 5.07 | 4.97 | -0.10 | -1.97% | 4.96 | 5.08 | 137563 | 6898 | 0.61% |
| 2024-11-13 | 5.04 | 5.07 | -0.01 | -0.20% | 5.03 | 5.11 | 127582 | 6463 | 0.57% |
| 2024-11-12 | 5.08 | 5.08 | -0.01 | -0.20% | 5.03 | 5.17 | 282945 | 14447 | 1.26% |
| 2024-11-11 | 5.09 | 5.09 | 0.00 | 0.00% | 5.03 | 5.13 | 173131 | 8774 | 0.77% |
| 2024-11-08 | 5.16 | 5.09 | -0.02 | -0.39% | 5.04 | 5.19 | 266127 | 13576 | 1.18% |
| 2024-11-07 | 4.97 | 5.11 | 0.10 | 2.00% | 4.94 | 5.12 | 267058 | 13505 | 1.19% |
| 2024-11-06 | 5.08 | 5.01 | -0.05 | -0.99% | 4.97 | 5.08 | 232213 | 11616 | 1.03% |
| 2024-11-05 | 4.96 | 5.06 | 0.10 | 2.02% | 4.95 | 5.06 | 225359 | 11324 | 1.00% |
| 2024-11-04 | 4.95 | 4.96 | 0.07 | 1.43% | 4.91 | 5.02 | 190800 | 9452 | 0.85% |
| 2024-11-01 | 4.93 | 4.89 | -0.06 | -1.21% | 4.88 | 4.97 | 157252 | 7731 | 0.70% |
| 2024-10-31 | 4.93 | 4.95 | 0.02 | 0.41% | 4.89 | 4.97 | 157271 | 7766 | 0.70% |
| 2024-10-30 | 4.91 | 4.93 | 0.01 | 0.20% | 4.88 | 4.97 | 130581 | 6430 | 0.58% |
| 2024-10-29 | 5.04 | 4.92 | -0.11 | -2.19% | 4.89 | 5.06 | 157597 | 7807 | 0.70% |
| 2024-10-28 | 4.99 | 5.03 | 0.08 | 1.62% | 4.94 | 5.03 | 174993 | 8716 | 0.78% |
| 2024-10-25 | 4.87 | 4.95 | 0.10 | 2.06% | 4.87 | 4.95 | 165875 | 8171 | 0.74% |
| 2024-10-24 | 4.87 | 4.85 | -0.02 | -0.41% | 4.81 | 4.89 | 81561 | 3945 | 0.36% |
| 2024-10-23 | 4.84 | 4.87 | 0.04 | 0.83% | 4.83 | 4.90 | 131326 | 6387 | 0.58% |
| 2024-10-22 | 4.76 | 4.83 | 0.06 | 1.26% | 4.75 | 4.83 | 151377 | 7252 | 0.67% |
| 2024-10-21 | 4.86 | 4.77 | -0.08 | -1.65% | 4.74 | 4.88 | 199645 | 9549 | 0.89% |
| 2024-10-18 | 4.76 | 4.85 | 0.09 | 1.89% | 4.71 | 4.91 | 187539 | 9031 | 0.83% |
| 2024-10-17 | 4.89 | 4.76 | -0.11 | -2.26% | 4.75 | 4.90 | 111713 | 5378 | 0.50% |
| 2024-10-16 | 4.80 | 4.87 | 0.05 | 1.04% | 4.78 | 4.91 | 116814 | 5687 | 0.52% |
| 2024-10-15 | 4.92 | 4.82 | -0.11 | -2.23% | 4.82 | 4.92 | 126884 | 6173 | 0.56% |
| 2024-10-14 | 4.92 | 4.93 | 0.01 | 0.20% | 4.88 | 4.99 | 178168 | 8792 | 0.79% |
| 2024-10-11 | 5.05 | 4.92 | -0.05 | -1.01% | 4.87 | 5.05 | 150078 | 7454 | 0.67% |
| 2024-10-10 | 4.91 | 4.97 | 0.09 | 1.84% | 4.87 | 5.07 | 184167 | 9171 | 0.82% |
| 2024-10-09 | 5.20 | 4.88 | -0.40 | -7.58% | 4.83 | 5.20 | 296437 | 14808 | 1.32% |
| 2024-10-08 | 5.62 | 5.28 | 0.17 | 3.33% | 5.07 | 5.62 | 427869 | 22794 | 1.90% |
| 2024-09-30 | 4.82 | 5.11 | 0.39 | 8.26% | 4.82 | 5.15 | 363170 | 18151 | 1.61% |
| 2024-09-27 | 4.68 | 4.72 | 0.08 | 1.72% | 4.65 | 4.76 | 163034 | 7654 | 0.72% |
| 2024-09-26 | 4.50 | 4.64 | 0.12 | 2.65% | 4.49 | 4.64 | 116306 | 5320 | 0.52% |
| 2024-09-25 | 4.51 | 4.52 | 0.03 | 0.67% | 4.50 | 4.61 | 97334 | 4433 | 0.43% |
| 2024-09-24 | 4.38 | 4.49 | 0.12 | 2.75% | 4.38 | 4.51 | 104162 | 4641 | 0.46% |
| 2024-09-23 | 4.35 | 4.37 | 0.03 | 0.69% | 4.30 | 4.38 | 55247 | 2403 | 0.25% |
| 2024-09-20 | 4.33 | 4.34 | 0.02 | 0.46% | 4.30 | 4.35 | 53217 | 2301 | 0.24% |
| 2024-09-19 | 4.32 | 4.32 | 0.02 | 0.47% | 4.28 | 4.37 | 52974 | 2291 | 0.24% |
| 2024-09-18 | 4.27 | 4.30 | 0.02 | 0.47% | 4.23 | 4.30 | 43037 | 1836 | 0.19% |
| 2024-09-13 | 4.32 | 4.28 | -0.04 | -0.93% | 4.26 | 4.35 | 63987 | 2746 | 0.28% |
| 2024-09-12 | 4.30 | 4.32 | 0.02 | 0.47% | 4.27 | 4.33 | 43171 | 1858 | 0.19% |
| 2024-09-11 | 4.32 | 4.30 | -0.04 | -0.92% | 4.27 | 4.34 | 43520 | 1871 | 0.19% |
| 2024-09-10 | 4.34 | 4.34 | 0.00 | 0.00% | 4.27 | 4.35 | 44430 | 1913 | 0.20% |
| 2024-09-09 | 4.39 | 4.34 | -0.06 | -1.36% | 4.31 | 4.40 | 62507 | 2717 | 0.28% |
| 2024-09-06 | 4.36 | 4.40 | 0.06 | 1.38% | 4.34 | 4.53 | 131595 | 5858 | 0.59% |
| 2024-09-05 | 4.29 | 4.34 | 0.06 | 1.40% | 4.26 | 4.35 | 74370 | 3208 | 0.33% |
| 2024-09-04 | 4.29 | 4.28 | -0.01 | -0.23% | 4.26 | 4.30 | 42071 | 1800 | 0.19% |
| 2024-09-03 | 4.30 | 4.29 | -0.01 | -0.23% | 4.27 | 4.32 | 61138 | 2621 | 0.27% |
| 2024-09-02 | 4.31 | 4.30 | 0.00 | 0.00% | 4.29 | 4.36 | 80934 | 3503 | 0.36% |
| 2024-08-30 | 4.28 | 4.30 | 0.02 | 0.47% | 4.26 | 4.36 | 81600 | 3522 | 0.36% |
| 2024-08-29 | 4.37 | 4.28 | -0.09 | -2.06% | 4.27 | 4.38 | 91605 | 3939 | 0.41% |
| 2024-08-28 | 4.41 | 4.37 | -0.04 | -0.91% | 4.36 | 4.42 | 38340 | 1682 | 0.17% |
| 2024-08-27 | 4.42 | 4.41 | 0.00 | 0.00% | 4.38 | 4.42 | 38663 | 1700 | 0.17% |
| 2024-08-26 | 4.41 | 4.41 | -0.01 | -0.23% | 4.37 | 4.44 | 41270 | 1817 | 0.18% |
| 2024-08-23 | 4.43 | 4.42 | -0.02 | -0.45% | 4.37 | 4.44 | 52807 | 2325 | 0.23% |
| 2024-08-22 | 4.46 | 4.44 | -0.02 | -0.45% | 4.43 | 4.47 | 33757 | 1501 | 0.15% |
| 2024-08-21 | 4.45 | 4.46 | 0.00 | 0.00% | 4.42 | 4.48 | 38851 | 1728 | 0.17% |
| 2024-08-20 | 4.52 | 4.46 | -0.07 | -1.55% | 4.43 | 4.53 | 83322 | 3720 | 0.37% |
| 2024-08-19 | 4.49 | 4.53 | 0.05 | 1.12% | 4.47 | 4.54 | 64337 | 2908 | 0.29% |
| 2024-08-16 | 4.54 | 4.48 | -0.05 | -1.10% | 4.48 | 4.55 | 54026 | 2435 | 0.24% |
| 2024-08-15 | 4.49 | 4.53 | 0.03 | 0.67% | 4.48 | 4.56 | 59969 | 2713 | 0.27% |
| 2024-08-14 | 4.52 | 4.50 | -0.03 | -0.66% | 4.49 | 4.53 | 43852 | 1977 | 0.19% |
| 2024-08-13 | 4.53 | 4.53 | 0.00 | 0.00% | 4.48 | 4.57 | 76230 | 3447 | 0.34% |