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 | 5.02 | 5.04 | 0.00 | 0.00% | 5.01 | 5.08 | 354263 | 17870 | 2.32% |
| 2024-11-20 | 5.00 | 5.04 | 0.03 | 0.60% | 4.97 | 5.04 | 352899 | 17662 | 2.31% |
| 2024-11-19 | 5.00 | 5.01 | 0.02 | 0.40% | 4.90 | 5.01 | 373174 | 18516 | 2.44% |
| 2024-11-18 | 4.95 | 4.99 | 0.10 | 2.04% | 4.94 | 5.11 | 643533 | 32333 | 4.21% |
| 2024-11-15 | 4.93 | 4.89 | -0.06 | -1.21% | 4.88 | 4.99 | 368980 | 18221 | 2.41% |
| 2024-11-14 | 5.12 | 4.95 | -0.18 | -3.51% | 4.94 | 5.14 | 532354 | 26810 | 3.48% |
| 2024-11-13 | 5.13 | 5.13 | 0.00 | 0.00% | 5.04 | 5.16 | 511890 | 26110 | 3.35% |
| 2024-11-12 | 5.16 | 5.13 | -0.02 | -0.39% | 5.10 | 5.23 | 717387 | 37105 | 4.69% |
| 2024-11-11 | 5.08 | 5.15 | 0.07 | 1.38% | 5.07 | 5.16 | 486758 | 24886 | 3.18% |
| 2024-11-08 | 5.20 | 5.08 | -0.09 | -1.74% | 5.06 | 5.23 | 697204 | 35720 | 4.56% |
| 2024-11-07 | 5.00 | 5.17 | 0.15 | 2.99% | 4.98 | 5.17 | 638760 | 32573 | 4.17% |
| 2024-11-06 | 5.01 | 5.02 | 0.00 | 0.00% | 4.99 | 5.06 | 466966 | 23438 | 3.05% |
| 2024-11-05 | 4.91 | 5.02 | 0.10 | 2.03% | 4.91 | 5.02 | 512291 | 25457 | 3.35% |
| 2024-11-04 | 4.86 | 4.92 | 0.07 | 1.44% | 4.85 | 4.92 | 331498 | 16226 | 2.17% |
| 2024-11-01 | 4.93 | 4.85 | -0.10 | -2.02% | 4.83 | 4.94 | 520040 | 25357 | 3.40% |
| 2024-10-31 | 4.98 | 4.95 | 0.00 | 0.00% | 4.92 | 4.99 | 470877 | 23303 | 3.08% |
| 2024-10-30 | 5.01 | 4.95 | -0.18 | -3.51% | 4.91 | 5.02 | 704561 | 34894 | 4.60% |
| 2024-10-29 | 5.27 | 5.13 | -0.13 | -2.47% | 5.10 | 5.30 | 468000 | 24234 | 3.06% |
| 2024-10-28 | 5.11 | 5.26 | 0.15 | 2.94% | 5.09 | 5.27 | 446662 | 23165 | 2.92% |
| 2024-10-25 | 5.06 | 5.11 | 0.05 | 0.99% | 5.04 | 5.12 | 356857 | 18177 | 2.33% |
| 2024-10-24 | 5.07 | 5.06 | -0.05 | -0.98% | 5.03 | 5.10 | 263678 | 13332 | 1.72% |
| 2024-10-23 | 5.09 | 5.11 | 0.03 | 0.59% | 5.06 | 5.14 | 363400 | 18529 | 2.37% |
| 2024-10-22 | 5.00 | 5.08 | 0.07 | 1.40% | 4.99 | 5.09 | 537658 | 27170 | 3.51% |
| 2024-10-21 | 5.04 | 5.01 | -0.02 | -0.40% | 4.99 | 5.07 | 435497 | 21879 | 2.85% |
| 2024-10-18 | 4.90 | 5.03 | 0.11 | 2.24% | 4.89 | 5.07 | 489829 | 24343 | 3.20% |
| 2024-10-17 | 5.02 | 4.92 | -0.08 | -1.60% | 4.92 | 5.05 | 278916 | 13895 | 1.82% |
| 2024-10-16 | 4.93 | 5.00 | 0.00 | 0.00% | 4.91 | 5.04 | 313618 | 15636 | 2.05% |
| 2024-10-15 | 5.08 | 5.00 | -0.10 | -1.96% | 5.00 | 5.11 | 320117 | 16148 | 2.09% |
| 2024-10-14 | 5.05 | 5.10 | 0.07 | 1.39% | 4.98 | 5.13 | 360187 | 18245 | 2.35% |
| 2024-10-11 | 5.25 | 5.03 | -0.22 | -4.19% | 5.00 | 5.25 | 434007 | 22168 | 2.84% |
| 2024-10-10 | 5.26 | 5.25 | 0.08 | 1.55% | 5.18 | 5.36 | 560778 | 29614 | 3.66% |
| 2024-10-09 | 5.56 | 5.17 | -0.53 | -9.30% | 5.17 | 5.56 | 824522 | 44083 | 5.39% |
| 2024-10-08 | 6.00 | 5.70 | 0.25 | 4.59% | 5.36 | 6.00 | 1343341 | 76417 | 8.78% |
| 2024-09-30 | 5.18 | 5.45 | 0.45 | 9.00% | 5.09 | 5.46 | 1227985 | 64942 | 8.03% |
| 2024-09-27 | 4.95 | 5.00 | 0.18 | 3.73% | 4.88 | 5.07 | 745603 | 37016 | 4.87% |
| 2024-09-26 | 4.65 | 4.82 | 0.16 | 3.43% | 4.63 | 4.82 | 390572 | 18513 | 2.55% |
| 2024-09-25 | 4.78 | 4.66 | 0.09 | 1.97% | 4.64 | 4.83 | 544861 | 25665 | 3.56% |
| 2024-09-24 | 4.38 | 4.57 | 0.21 | 4.82% | 4.38 | 4.58 | 412560 | 18522 | 2.70% |
| 2024-09-23 | 4.32 | 4.36 | 0.03 | 0.69% | 4.31 | 4.38 | 122503 | 5335 | 0.80% |
| 2024-09-20 | 4.38 | 4.33 | -0.05 | -1.14% | 4.28 | 4.38 | 166488 | 7200 | 1.09% |
| 2024-09-19 | 4.29 | 4.38 | 0.12 | 2.82% | 4.27 | 4.39 | 239994 | 10411 | 1.57% |
| 2024-09-18 | 4.26 | 4.26 | 0.00 | 0.00% | 4.17 | 4.28 | 194522 | 8207 | 1.27% |
| 2024-09-13 | 4.34 | 4.26 | -0.08 | -1.84% | 4.25 | 4.36 | 151170 | 6507 | 0.99% |
| 2024-09-12 | 4.32 | 4.34 | 0.01 | 0.23% | 4.32 | 4.43 | 200088 | 8765 | 1.31% |
| 2024-09-11 | 4.32 | 4.33 | 0.01 | 0.23% | 4.27 | 4.39 | 162893 | 7064 | 1.06% |
| 2024-09-10 | 4.36 | 4.32 | -0.04 | -0.92% | 4.22 | 4.37 | 212431 | 9114 | 1.39% |
| 2024-09-09 | 4.41 | 4.36 | -0.07 | -1.58% | 4.33 | 4.41 | 202729 | 8834 | 1.32% |
| 2024-09-06 | 4.47 | 4.43 | -0.05 | -1.12% | 4.43 | 4.49 | 146451 | 6521 | 0.96% |
| 2024-09-05 | 4.42 | 4.48 | 0.05 | 1.13% | 4.42 | 4.49 | 150783 | 6730 | 0.99% |
| 2024-09-04 | 4.44 | 4.43 | -0.05 | -1.12% | 4.42 | 4.47 | 143202 | 6361 | 0.94% |
| 2024-09-03 | 4.41 | 4.48 | 0.07 | 1.59% | 4.40 | 4.48 | 221865 | 9873 | 1.45% |
| 2024-09-02 | 4.60 | 4.41 | -0.17 | -3.71% | 4.41 | 4.61 | 443577 | 19953 | 2.90% |
| 2024-08-30 | 4.48 | 4.58 | 0.11 | 2.46% | 4.45 | 4.61 | 316246 | 14359 | 2.07% |
| 2024-08-29 | 4.36 | 4.47 | 0.09 | 2.05% | 4.35 | 4.48 | 321420 | 14232 | 2.10% |
| 2024-08-28 | 4.36 | 4.38 | 0.00 | 0.00% | 4.36 | 4.40 | 158209 | 6929 | 1.03% |
| 2024-08-27 | 4.38 | 4.38 | 0.00 | 0.00% | 4.36 | 4.46 | 235646 | 10353 | 1.54% |
| 2024-08-26 | 4.41 | 4.38 | -0.01 | -0.23% | 4.36 | 4.42 | 172430 | 7563 | 1.13% |
| 2024-08-23 | 4.35 | 4.39 | 0.02 | 0.46% | 4.35 | 4.40 | 123798 | 5421 | 0.81% |
| 2024-08-22 | 4.48 | 4.37 | -0.11 | -2.46% | 4.36 | 4.49 | 204927 | 9047 | 1.34% |
| 2024-08-21 | 4.49 | 4.48 | -0.03 | -0.67% | 4.47 | 4.51 | 103076 | 4623 | 0.67% |
| 2024-08-20 | 4.61 | 4.51 | -0.10 | -2.17% | 4.48 | 4.62 | 249668 | 11314 | 1.63% |
| 2024-08-19 | 4.60 | 4.61 | 0.00 | 0.00% | 4.60 | 4.66 | 163243 | 7561 | 1.07% |
| 2024-08-16 | 4.64 | 4.61 | -0.03 | -0.65% | 4.60 | 4.65 | 132802 | 6133 | 0.87% |
| 2024-08-15 | 4.62 | 4.64 | 0.02 | 0.43% | 4.58 | 4.67 | 236251 | 10928 | 1.54% |
| 2024-08-14 | 4.67 | 4.62 | -0.06 | -1.28% | 4.62 | 4.69 | 136884 | 6358 | 0.89% |
| 2024-08-13 | 4.64 | 4.68 | 0.04 | 0.86% | 4.63 | 4.69 | 122956 | 5726 | 0.80% |