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 | 5.20 | 5.19 | -0.07 | -1.33% | 5.15 | 5.23 | 178542 | 9248 | 1.98% |
| 2024-11-20 | 5.09 | 5.26 | 0.15 | 2.94% | 5.06 | 5.36 | 317525 | 16574 | 3.52% |
| 2024-11-19 | 5.12 | 5.11 | -0.03 | -0.58% | 5.03 | 5.16 | 164042 | 8339 | 1.82% |
| 2024-11-18 | 5.06 | 5.14 | 0.12 | 2.39% | 5.06 | 5.28 | 261611 | 13512 | 2.90% |
| 2024-11-15 | 5.07 | 5.02 | -0.05 | -0.99% | 5.01 | 5.12 | 89011 | 4512 | 0.99% |
| 2024-11-14 | 5.12 | 5.07 | -0.08 | -1.55% | 5.05 | 5.15 | 77778 | 3969 | 0.86% |
| 2024-11-13 | 5.14 | 5.15 | -0.01 | -0.19% | 5.09 | 5.19 | 96485 | 4957 | 1.07% |
| 2024-11-12 | 5.19 | 5.16 | -0.02 | -0.39% | 5.12 | 5.24 | 166581 | 8636 | 1.85% |
| 2024-11-11 | 5.13 | 5.18 | 0.02 | 0.39% | 5.12 | 5.23 | 139296 | 7186 | 1.54% |
| 2024-11-08 | 5.20 | 5.16 | -0.01 | -0.19% | 5.10 | 5.26 | 233277 | 12037 | 2.59% |
| 2024-11-07 | 5.03 | 5.17 | 0.12 | 2.38% | 5.01 | 5.17 | 213707 | 10945 | 2.37% |
| 2024-11-06 | 5.04 | 5.05 | 0.01 | 0.20% | 5.00 | 5.06 | 140310 | 7069 | 1.55% |
| 2024-11-05 | 4.99 | 5.04 | 0.06 | 1.20% | 4.95 | 5.05 | 162135 | 8134 | 1.80% |
| 2024-11-04 | 4.97 | 4.98 | 0.02 | 0.40% | 4.93 | 4.98 | 82048 | 4064 | 0.91% |
| 2024-11-01 | 4.99 | 4.96 | -0.04 | -0.80% | 4.93 | 5.02 | 102150 | 5085 | 1.13% |
| 2024-10-31 | 4.98 | 5.00 | 0.02 | 0.40% | 4.97 | 5.04 | 122544 | 6138 | 1.36% |
| 2024-10-30 | 4.96 | 4.98 | 0.01 | 0.20% | 4.94 | 5.01 | 70071 | 3483 | 0.78% |
| 2024-10-29 | 5.05 | 4.97 | -0.08 | -1.58% | 4.94 | 5.06 | 116538 | 5814 | 1.29% |
| 2024-10-28 | 4.95 | 5.05 | 0.11 | 2.23% | 4.92 | 5.05 | 144856 | 7229 | 1.61% |
| 2024-10-25 | 4.92 | 4.94 | 0.03 | 0.61% | 4.90 | 4.95 | 105843 | 5214 | 1.17% |
| 2024-10-24 | 4.89 | 4.91 | 0.00 | 0.00% | 4.87 | 4.92 | 56911 | 2786 | 0.63% |
| 2024-10-23 | 4.91 | 4.91 | 0.01 | 0.20% | 4.88 | 4.95 | 103459 | 5089 | 1.15% |
| 2024-10-22 | 4.85 | 4.90 | 0.04 | 0.82% | 4.84 | 4.90 | 73972 | 3608 | 0.82% |
| 2024-10-21 | 4.88 | 4.86 | -0.02 | -0.41% | 4.84 | 4.90 | 95456 | 4644 | 1.06% |
| 2024-10-18 | 4.82 | 4.88 | 0.06 | 1.24% | 4.76 | 4.91 | 113139 | 5472 | 1.25% |
| 2024-10-17 | 4.89 | 4.82 | -0.07 | -1.43% | 4.82 | 4.92 | 74679 | 3631 | 0.83% |
| 2024-10-16 | 4.83 | 4.89 | 0.02 | 0.41% | 4.82 | 4.93 | 85116 | 4163 | 0.94% |
| 2024-10-15 | 4.92 | 4.87 | -0.06 | -1.22% | 4.86 | 4.95 | 77183 | 3790 | 0.86% |
| 2024-10-14 | 4.92 | 4.93 | 0.03 | 0.61% | 4.88 | 4.95 | 95741 | 4708 | 1.06% |
| 2024-10-11 | 4.98 | 4.90 | -0.08 | -1.61% | 4.87 | 5.04 | 114193 | 5655 | 1.27% |
| 2024-10-10 | 4.96 | 4.98 | 0.06 | 1.22% | 4.87 | 5.10 | 183528 | 9163 | 2.03% |
| 2024-10-09 | 5.17 | 4.92 | -0.32 | -6.11% | 4.86 | 5.17 | 230144 | 11503 | 2.55% |
| 2024-10-08 | 5.62 | 5.24 | 0.12 | 2.34% | 5.10 | 5.62 | 403096 | 21405 | 4.47% |
| 2024-09-30 | 4.92 | 5.12 | 0.33 | 6.89% | 4.85 | 5.17 | 361057 | 18123 | 4.00% |
| 2024-09-27 | 4.72 | 4.79 | 0.12 | 2.57% | 4.70 | 4.84 | 157148 | 7469 | 1.74% |
| 2024-09-26 | 4.60 | 4.67 | 0.09 | 1.97% | 4.56 | 4.68 | 76715 | 3545 | 0.85% |
| 2024-09-25 | 4.56 | 4.58 | 0.05 | 1.10% | 4.56 | 4.65 | 97872 | 4506 | 1.08% |
| 2024-09-24 | 4.45 | 4.53 | 0.09 | 2.03% | 4.45 | 4.54 | 68823 | 3104 | 0.76% |
| 2024-09-23 | 4.41 | 4.44 | 0.03 | 0.68% | 4.39 | 4.45 | 36024 | 1594 | 0.40% |
| 2024-09-20 | 4.41 | 4.41 | 0.01 | 0.23% | 4.35 | 4.43 | 34649 | 1523 | 0.38% |
| 2024-09-19 | 4.34 | 4.40 | 0.06 | 1.38% | 4.31 | 4.43 | 46004 | 2015 | 0.51% |
| 2024-09-18 | 4.39 | 4.34 | -0.05 | -1.14% | 4.28 | 4.40 | 36155 | 1563 | 0.40% |
| 2024-09-13 | 4.41 | 4.39 | -0.02 | -0.45% | 4.38 | 4.43 | 29786 | 1311 | 0.33% |
| 2024-09-12 | 4.36 | 4.41 | 0.05 | 1.15% | 4.36 | 4.42 | 37305 | 1639 | 0.41% |
| 2024-09-11 | 4.40 | 4.36 | -0.06 | -1.36% | 4.34 | 4.40 | 27619 | 1206 | 0.31% |
| 2024-09-10 | 4.50 | 4.42 | 0.00 | 0.00% | 4.35 | 4.51 | 44819 | 1972 | 0.50% |
| 2024-09-09 | 4.45 | 4.42 | -0.02 | -0.45% | 4.40 | 4.46 | 23540 | 1041 | 0.26% |
| 2024-09-06 | 4.44 | 4.44 | 0.00 | 0.00% | 4.43 | 4.49 | 29372 | 1310 | 0.33% |
| 2024-09-05 | 4.42 | 4.44 | 0.01 | 0.23% | 4.41 | 4.44 | 33462 | 1481 | 0.37% |
| 2024-09-04 | 4.43 | 4.43 | -0.02 | -0.45% | 4.42 | 4.47 | 32619 | 1448 | 0.36% |
| 2024-09-03 | 4.47 | 4.45 | -0.01 | -0.22% | 4.42 | 4.51 | 51219 | 2278 | 0.57% |
| 2024-09-02 | 4.42 | 4.46 | 0.08 | 1.83% | 4.42 | 4.57 | 128003 | 5760 | 1.42% |
| 2024-08-30 | 4.31 | 4.38 | 0.05 | 1.15% | 4.31 | 4.42 | 58096 | 2536 | 0.64% |
| 2024-08-29 | 4.34 | 4.33 | -0.02 | -0.46% | 4.30 | 4.35 | 40853 | 1764 | 0.45% |
| 2024-08-28 | 4.36 | 4.35 | -0.02 | -0.46% | 4.34 | 4.38 | 25254 | 1099 | 0.28% |
| 2024-08-27 | 4.37 | 4.37 | 0.00 | 0.00% | 4.34 | 4.40 | 22788 | 994 | 0.25% |
| 2024-08-26 | 4.33 | 4.37 | 0.02 | 0.46% | 4.33 | 4.38 | 32554 | 1421 | 0.36% |
| 2024-08-23 | 4.40 | 4.35 | -0.05 | -1.14% | 4.33 | 4.40 | 41267 | 1797 | 0.46% |
| 2024-08-22 | 4.42 | 4.40 | -0.02 | -0.45% | 4.38 | 4.45 | 31034 | 1370 | 0.34% |
| 2024-08-21 | 4.45 | 4.42 | -0.02 | -0.45% | 4.40 | 4.45 | 23293 | 1030 | 0.26% |
| 2024-08-20 | 4.52 | 4.44 | -0.08 | -1.77% | 4.43 | 4.52 | 31900 | 1421 | 0.35% |
| 2024-08-19 | 4.49 | 4.52 | 0.03 | 0.67% | 4.48 | 4.56 | 38669 | 1747 | 0.43% |
| 2024-08-16 | 4.55 | 4.49 | -0.04 | -0.88% | 4.49 | 4.56 | 28528 | 1290 | 0.32% |
| 2024-08-15 | 4.52 | 4.53 | 0.01 | 0.22% | 4.48 | 4.55 | 32997 | 1492 | 0.37% |