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 | 5.21 | 5.28 | 0.06 | 1.15% | 5.18 | 5.31 | 121021 | 6356 | 2.42% |
| 2024-11-20 | 5.17 | 5.22 | 0.07 | 1.36% | 5.16 | 5.23 | 112282 | 5840 | 2.25% |
| 2024-11-19 | 5.10 | 5.15 | 0.07 | 1.38% | 5.01 | 5.15 | 98436 | 5008 | 1.97% |
| 2024-11-18 | 5.11 | 5.08 | -0.01 | -0.20% | 5.05 | 5.24 | 155989 | 8027 | 3.12% |
| 2024-11-15 | 5.15 | 5.09 | -0.06 | -1.17% | 5.06 | 5.23 | 106518 | 5493 | 2.13% |
| 2024-11-14 | 5.27 | 5.15 | -0.11 | -2.09% | 5.13 | 5.29 | 130108 | 6796 | 2.61% |
| 2024-11-13 | 5.22 | 5.26 | 0.02 | 0.38% | 5.13 | 5.30 | 186971 | 9727 | 3.75% |
| 2024-11-12 | 5.29 | 5.24 | -0.06 | -1.13% | 5.19 | 5.44 | 187603 | 9943 | 3.76% |
| 2024-11-11 | 5.18 | 5.30 | 0.15 | 2.91% | 5.12 | 5.34 | 215785 | 11312 | 4.32% |
| 2024-11-08 | 5.30 | 5.15 | -0.09 | -1.72% | 5.13 | 5.34 | 167101 | 8688 | 3.35% |
| 2024-11-07 | 5.12 | 5.24 | 0.14 | 2.75% | 5.06 | 5.24 | 192185 | 9959 | 3.85% |
| 2024-11-06 | 5.13 | 5.10 | 0.01 | 0.20% | 5.04 | 5.15 | 164624 | 8373 | 3.30% |
| 2024-11-05 | 5.00 | 5.09 | 0.10 | 2.00% | 4.99 | 5.10 | 148826 | 7521 | 2.98% |
| 2024-11-04 | 4.94 | 4.99 | 0.05 | 1.01% | 4.93 | 5.00 | 93028 | 4611 | 1.86% |
| 2024-11-01 | 5.03 | 4.94 | -0.12 | -2.37% | 4.91 | 5.06 | 124460 | 6196 | 2.49% |
| 2024-10-31 | 4.99 | 5.06 | 0.07 | 1.40% | 4.99 | 5.08 | 124207 | 6270 | 2.49% |
| 2024-10-30 | 5.02 | 4.99 | -0.01 | -0.20% | 4.91 | 5.02 | 121236 | 6026 | 2.43% |
| 2024-10-29 | 5.13 | 5.00 | -0.13 | -2.53% | 4.97 | 5.15 | 187351 | 9470 | 3.75% |
| 2024-10-28 | 4.96 | 5.13 | 0.18 | 3.64% | 4.96 | 5.13 | 172384 | 8759 | 3.45% |
| 2024-10-25 | 4.87 | 4.95 | 0.07 | 1.43% | 4.87 | 5.01 | 121924 | 6020 | 2.44% |
| 2024-10-24 | 4.88 | 4.88 | 0.00 | 0.00% | 4.83 | 4.89 | 76603 | 3724 | 1.53% |
| 2024-10-23 | 4.89 | 4.88 | 0.00 | 0.00% | 4.84 | 4.95 | 122279 | 5977 | 2.45% |
| 2024-10-22 | 4.77 | 4.88 | 0.12 | 2.52% | 4.76 | 4.91 | 130935 | 6358 | 2.62% |
| 2024-10-21 | 4.77 | 4.76 | -0.01 | -0.21% | 4.75 | 4.81 | 95048 | 4536 | 1.90% |
| 2024-10-18 | 4.68 | 4.77 | 0.07 | 1.49% | 4.65 | 4.83 | 160245 | 7583 | 3.21% |
| 2024-10-17 | 4.81 | 4.70 | -0.06 | -1.26% | 4.69 | 4.85 | 106088 | 5064 | 2.13% |
| 2024-10-16 | 4.68 | 4.76 | 0.04 | 0.85% | 4.65 | 4.79 | 104760 | 4971 | 2.10% |
| 2024-10-15 | 4.81 | 4.72 | -0.13 | -2.68% | 4.71 | 4.86 | 123647 | 5919 | 2.48% |
| 2024-10-14 | 4.73 | 4.85 | 0.09 | 1.89% | 4.73 | 4.91 | 116111 | 5593 | 2.33% |
| 2024-10-11 | 4.84 | 4.76 | -0.08 | -1.65% | 4.74 | 4.94 | 132695 | 6405 | 2.66% |
| 2024-10-10 | 4.86 | 4.84 | -0.06 | -1.22% | 4.72 | 5.00 | 186016 | 9055 | 3.73% |
| 2024-10-09 | 5.20 | 4.90 | -0.54 | -9.93% | 4.90 | 5.22 | 267014 | 13456 | 5.35% |
| 2024-10-08 | 5.69 | 5.44 | 0.24 | 4.62% | 5.02 | 5.69 | 546561 | 29254 | 10.95% |
| 2024-09-30 | 5.17 | 5.20 | 0.34 | 7.00% | 4.88 | 5.28 | 530361 | 27002 | 10.62% |
| 2024-09-27 | 4.69 | 4.86 | 0.14 | 2.97% | 4.59 | 4.97 | 516266 | 24588 | 10.34% |
| 2024-09-26 | 4.50 | 4.72 | 0.17 | 3.74% | 4.35 | 4.98 | 590908 | 27025 | 11.84% |
| 2024-09-25 | 4.55 | 4.55 | 0.41 | 9.90% | 4.55 | 4.55 | 114397 | 5205 | 2.29% |
| 2024-09-24 | 4.05 | 4.14 | 0.10 | 2.48% | 4.04 | 4.15 | 85086 | 3498 | 1.70% |
| 2024-09-23 | 4.01 | 4.04 | 0.02 | 0.50% | 3.99 | 4.04 | 35685 | 1435 | 0.71% |
| 2024-09-20 | 4.02 | 4.02 | -0.01 | -0.25% | 3.97 | 4.02 | 36909 | 1477 | 0.74% |
| 2024-09-19 | 3.94 | 4.03 | 0.11 | 2.81% | 3.92 | 4.03 | 70666 | 2823 | 1.42% |
| 2024-09-18 | 3.97 | 3.92 | -0.08 | -2.00% | 3.86 | 3.99 | 57905 | 2269 | 1.16% |
| 2024-09-13 | 3.97 | 4.00 | 0.02 | 0.50% | 3.95 | 4.01 | 37214 | 1482 | 0.75% |
| 2024-09-12 | 3.97 | 3.98 | 0.02 | 0.51% | 3.96 | 4.00 | 29887 | 1189 | 0.60% |
| 2024-09-11 | 4.04 | 3.96 | -0.10 | -2.46% | 3.95 | 4.04 | 45818 | 1827 | 0.92% |
| 2024-09-10 | 4.07 | 4.06 | -0.01 | -0.25% | 3.99 | 4.10 | 48405 | 1958 | 0.97% |
| 2024-09-09 | 4.00 | 4.07 | 0.06 | 1.50% | 3.96 | 4.10 | 63190 | 2557 | 1.27% |
| 2024-09-06 | 4.08 | 4.01 | -0.05 | -1.23% | 4.01 | 4.10 | 43460 | 1763 | 0.87% |
| 2024-09-05 | 4.00 | 4.06 | 0.03 | 0.74% | 4.00 | 4.07 | 29113 | 1178 | 0.58% |
| 2024-09-04 | 4.06 | 4.03 | -0.04 | -0.98% | 4.02 | 4.07 | 33690 | 1363 | 0.67% |
| 2024-09-03 | 4.05 | 4.07 | 0.01 | 0.25% | 4.04 | 4.09 | 36326 | 1475 | 0.73% |
| 2024-09-02 | 4.08 | 4.06 | -0.05 | -1.22% | 4.06 | 4.14 | 65131 | 2663 | 1.30% |
| 2024-08-30 | 4.10 | 4.11 | 0.06 | 1.48% | 4.05 | 4.14 | 88151 | 3609 | 1.77% |
| 2024-08-29 | 4.03 | 4.05 | 0.02 | 0.50% | 3.98 | 4.07 | 49503 | 1994 | 0.99% |
| 2024-08-28 | 3.99 | 4.03 | 0.04 | 1.00% | 3.97 | 4.08 | 43564 | 1753 | 0.87% |
| 2024-08-27 | 4.03 | 3.99 | -0.04 | -0.99% | 3.97 | 4.06 | 49672 | 1992 | 1.00% |
| 2024-08-26 | 3.95 | 4.03 | 0.08 | 2.03% | 3.90 | 4.03 | 50711 | 2020 | 1.02% |
| 2024-08-23 | 3.98 | 3.95 | -0.03 | -0.75% | 3.90 | 3.99 | 51912 | 2044 | 1.04% |
| 2024-08-22 | 4.03 | 3.98 | -0.05 | -1.24% | 3.98 | 4.05 | 37454 | 1504 | 0.75% |
| 2024-08-21 | 4.04 | 4.03 | 0.00 | 0.00% | 4.02 | 4.07 | 34744 | 1403 | 0.70% |
| 2024-08-20 | 4.08 | 4.03 | -0.07 | -1.71% | 4.01 | 4.11 | 54618 | 2211 | 1.09% |
| 2024-08-19 | 4.08 | 4.10 | 0.02 | 0.49% | 4.05 | 4.15 | 49193 | 2013 | 0.99% |
| 2024-08-16 | 4.16 | 4.08 | -0.07 | -1.69% | 4.07 | 4.17 | 63858 | 2628 | 1.28% |
| 2024-08-15 | 4.14 | 4.15 | 0.02 | 0.48% | 4.09 | 4.17 | 53423 | 2213 | 1.07% |
| 2024-08-14 | 4.15 | 4.13 | -0.02 | -0.48% | 4.12 | 4.17 | 32631 | 1352 | 0.65% |
| 2024-08-13 | 4.11 | 4.15 | 0.01 | 0.24% | 4.06 | 4.16 | 50606 | 2082 | 1.01% |