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 | 5.11 | 5.11 | 0.00 | 0.00% | 5.08 | 5.19 | 428111 | 21901 | 1.19% |
| 2024-11-20 | 5.12 | 5.11 | 0.00 | 0.00% | 5.06 | 5.13 | 455186 | 23172 | 1.26% |
| 2024-11-19 | 5.09 | 5.11 | 0.02 | 0.39% | 5.01 | 5.14 | 572010 | 29030 | 1.59% |
| 2024-11-18 | 5.01 | 5.09 | 0.12 | 2.41% | 5.01 | 5.21 | 1099398 | 56411 | 3.06% |
| 2024-11-15 | 5.03 | 4.97 | -0.07 | -1.39% | 4.96 | 5.06 | 573684 | 28803 | 1.59% |
| 2024-11-14 | 5.17 | 5.04 | -0.13 | -2.51% | 5.02 | 5.21 | 659834 | 33682 | 1.83% |
| 2024-11-13 | 5.18 | 5.17 | -0.03 | -0.58% | 5.10 | 5.21 | 551773 | 28452 | 1.53% |
| 2024-11-12 | 5.29 | 5.20 | -0.08 | -1.52% | 5.16 | 5.30 | 754994 | 39602 | 2.10% |
| 2024-11-11 | 5.28 | 5.28 | -0.03 | -0.56% | 5.23 | 5.33 | 639379 | 33702 | 1.78% |
| 2024-11-08 | 5.40 | 5.31 | -0.05 | -0.93% | 5.28 | 5.44 | 739710 | 39569 | 2.06% |
| 2024-11-07 | 5.24 | 5.36 | 0.08 | 1.52% | 5.21 | 5.36 | 853864 | 45302 | 2.37% |
| 2024-11-06 | 5.30 | 5.28 | -0.04 | -0.75% | 5.25 | 5.40 | 859687 | 45698 | 2.39% |
| 2024-11-05 | 5.13 | 5.32 | 0.20 | 3.91% | 5.11 | 5.33 | 1168541 | 61551 | 3.25% |
| 2024-11-04 | 5.11 | 5.12 | 0.02 | 0.39% | 5.06 | 5.13 | 511356 | 26018 | 1.42% |
| 2024-11-01 | 5.16 | 5.10 | -0.08 | -1.54% | 5.06 | 5.17 | 669136 | 34221 | 1.86% |
| 2024-10-31 | 5.09 | 5.18 | 0.16 | 3.19% | 5.09 | 5.25 | 1165574 | 60308 | 3.24% |
| 2024-10-30 | 5.03 | 5.02 | -0.03 | -0.59% | 4.97 | 5.07 | 536815 | 26940 | 1.49% |
| 2024-10-29 | 5.15 | 5.05 | -0.09 | -1.75% | 5.03 | 5.19 | 746989 | 38046 | 2.08% |
| 2024-10-28 | 5.18 | 5.14 | -0.04 | -0.77% | 5.05 | 5.19 | 956713 | 48748 | 2.66% |
| 2024-10-25 | 4.93 | 5.18 | 0.22 | 4.44% | 4.93 | 5.22 | 1242899 | 63731 | 3.45% |
| 2024-10-24 | 5.10 | 4.96 | -0.12 | -2.36% | 4.91 | 5.10 | 746071 | 36979 | 2.07% |
| 2024-10-23 | 4.83 | 5.08 | 0.25 | 5.18% | 4.81 | 5.18 | 1527476 | 76644 | 4.24% |
| 2024-10-22 | 4.78 | 4.83 | 0.05 | 1.05% | 4.77 | 4.85 | 518744 | 24926 | 1.44% |
| 2024-10-21 | 4.74 | 4.78 | 0.06 | 1.27% | 4.72 | 4.88 | 669793 | 32135 | 1.86% |
| 2024-10-18 | 4.66 | 4.72 | 0.05 | 1.07% | 4.62 | 4.81 | 634042 | 29824 | 1.76% |
| 2024-10-17 | 4.78 | 4.67 | -0.10 | -2.10% | 4.66 | 4.81 | 428978 | 20280 | 1.19% |
| 2024-10-16 | 4.70 | 4.77 | 0.03 | 0.63% | 4.64 | 4.80 | 434925 | 20673 | 1.21% |
| 2024-10-15 | 4.85 | 4.74 | -0.10 | -2.07% | 4.74 | 4.89 | 554888 | 26773 | 1.54% |
| 2024-10-14 | 4.83 | 4.84 | 0.02 | 0.41% | 4.78 | 4.87 | 470982 | 22744 | 1.31% |
| 2024-10-11 | 4.97 | 4.82 | -0.17 | -3.41% | 4.78 | 4.98 | 590581 | 28817 | 1.64% |
| 2024-10-10 | 4.95 | 4.99 | 0.06 | 1.22% | 4.90 | 5.10 | 783842 | 39278 | 2.18% |
| 2024-10-09 | 5.18 | 4.93 | -0.32 | -6.10% | 4.90 | 5.20 | 1123612 | 56598 | 3.12% |
| 2024-10-08 | 5.63 | 5.25 | 0.13 | 2.54% | 5.10 | 5.63 | 1865986 | 99551 | 5.19% |
| 2024-09-30 | 4.91 | 5.12 | 0.42 | 8.94% | 4.86 | 5.16 | 1511268 | 75973 | 4.20% |
| 2024-09-27 | 4.55 | 4.70 | 0.21 | 4.68% | 4.54 | 4.80 | 849608 | 39612 | 2.36% |
| 2024-09-26 | 4.33 | 4.49 | 0.16 | 3.70% | 4.32 | 4.49 | 481331 | 21219 | 1.34% |
| 2024-09-25 | 4.30 | 4.33 | 0.07 | 1.64% | 4.30 | 4.42 | 491430 | 21492 | 1.37% |
| 2024-09-24 | 4.13 | 4.26 | 0.15 | 3.65% | 4.13 | 4.26 | 428502 | 18027 | 1.19% |
| 2024-09-23 | 4.10 | 4.11 | 0.02 | 0.49% | 4.07 | 4.13 | 136862 | 5620 | 0.38% |
| 2024-09-20 | 4.11 | 4.09 | -0.02 | -0.49% | 4.06 | 4.12 | 125948 | 5136 | 0.35% |
| 2024-09-19 | 4.05 | 4.11 | 0.09 | 2.24% | 4.01 | 4.13 | 183176 | 7489 | 0.51% |
| 2024-09-18 | 4.03 | 4.02 | -0.01 | -0.25% | 3.97 | 4.04 | 132595 | 5311 | 0.37% |
| 2024-09-13 | 4.07 | 4.03 | -0.04 | -0.98% | 4.03 | 4.09 | 113700 | 4606 | 0.32% |
| 2024-09-12 | 4.04 | 4.07 | 0.03 | 0.74% | 4.03 | 4.12 | 191923 | 7838 | 0.53% |
| 2024-09-11 | 4.05 | 4.04 | -0.03 | -0.74% | 4.02 | 4.08 | 116162 | 4704 | 0.32% |
| 2024-09-10 | 4.08 | 4.07 | -0.01 | -0.25% | 4.00 | 4.11 | 163006 | 6589 | 0.45% |
| 2024-09-09 | 4.13 | 4.08 | -0.06 | -1.45% | 4.05 | 4.14 | 137262 | 5617 | 0.38% |
| 2024-09-06 | 4.18 | 4.14 | -0.04 | -0.96% | 4.13 | 4.19 | 114697 | 4766 | 0.32% |
| 2024-09-05 | 4.18 | 4.18 | 0.00 | 0.00% | 4.17 | 4.22 | 119681 | 5013 | 0.33% |
| 2024-09-04 | 4.16 | 4.18 | 0.00 | 0.00% | 4.16 | 4.22 | 122792 | 5143 | 0.34% |
| 2024-09-03 | 4.19 | 4.18 | -0.01 | -0.24% | 4.16 | 4.22 | 147286 | 6170 | 0.41% |
| 2024-09-02 | 4.21 | 4.19 | -0.02 | -0.48% | 4.17 | 4.25 | 197698 | 8330 | 0.55% |
| 2024-08-30 | 4.19 | 4.21 | 0.02 | 0.48% | 4.18 | 4.26 | 270641 | 11438 | 0.75% |
| 2024-08-29 | 4.11 | 4.19 | 0.07 | 1.70% | 4.10 | 4.21 | 224261 | 9352 | 0.62% |
| 2024-08-28 | 4.02 | 4.12 | 0.08 | 1.98% | 4.02 | 4.15 | 199917 | 8199 | 0.56% |
| 2024-08-27 | 4.08 | 4.04 | -0.04 | -0.98% | 4.02 | 4.09 | 135674 | 5493 | 0.38% |
| 2024-08-26 | 4.00 | 4.08 | 0.08 | 2.00% | 3.99 | 4.08 | 189906 | 7693 | 0.53% |
| 2024-08-23 | 4.02 | 4.00 | -0.03 | -0.74% | 3.98 | 4.04 | 164750 | 6597 | 0.46% |
| 2024-08-22 | 4.10 | 4.03 | -0.07 | -1.71% | 4.02 | 4.12 | 234782 | 9525 | 0.65% |
| 2024-08-21 | 4.22 | 4.10 | -0.14 | -3.30% | 4.10 | 4.23 | 292206 | 12140 | 0.81% |
| 2024-08-20 | 4.35 | 4.24 | -0.11 | -2.53% | 4.22 | 4.36 | 255256 | 10904 | 0.71% |
| 2024-08-19 | 4.36 | 4.35 | -0.02 | -0.46% | 4.34 | 4.39 | 115210 | 5030 | 0.32% |
| 2024-08-16 | 4.40 | 4.37 | -0.04 | -0.91% | 4.34 | 4.42 | 173550 | 7590 | 0.48% |
| 2024-08-15 | 4.35 | 4.41 | 0.05 | 1.15% | 4.33 | 4.41 | 216885 | 9519 | 0.60% |