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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 5.45 | 5.44 | -0.03 | -0.55% | 5.38 | 5.51 | 94662 | 5146 | 2.46% |
| 2024-12-02 | 5.31 | 5.47 | 0.17 | 3.21% | 5.31 | 5.55 | 151933 | 8230 | 3.95% |
| 2024-11-29 | 5.35 | 5.30 | -0.06 | -1.12% | 5.25 | 5.39 | 124624 | 6618 | 3.24% |
| 2024-11-28 | 5.23 | 5.36 | 0.15 | 2.88% | 5.23 | 5.36 | 151676 | 8060 | 3.94% |
| 2024-11-27 | 5.21 | 5.21 | -0.03 | -0.57% | 5.01 | 5.24 | 101300 | 5185 | 2.63% |
| 2024-11-26 | 5.30 | 5.24 | -0.05 | -0.95% | 5.21 | 5.37 | 129911 | 6856 | 3.37% |
| 2024-11-25 | 5.10 | 5.29 | 0.24 | 4.75% | 5.07 | 5.36 | 203367 | 10657 | 5.28% |
| 2024-11-22 | 5.18 | 5.05 | -0.16 | -3.07% | 5.00 | 5.26 | 102436 | 5292 | 2.66% |
| 2024-11-21 | 5.14 | 5.21 | 0.07 | 1.36% | 5.10 | 5.31 | 137481 | 7155 | 3.57% |
| 2024-11-20 | 4.90 | 5.14 | 0.25 | 5.11% | 4.86 | 5.33 | 172913 | 8870 | 4.49% |
| 2024-11-19 | 4.75 | 4.89 | 0.18 | 3.82% | 4.72 | 4.90 | 94229 | 4510 | 2.45% |
| 2024-11-18 | 4.96 | 4.71 | -0.17 | -3.48% | 4.68 | 5.02 | 115215 | 5544 | 2.99% |
| 2024-11-15 | 5.01 | 4.88 | -0.14 | -2.79% | 4.87 | 5.10 | 91451 | 4575 | 2.37% |
| 2024-11-14 | 5.22 | 5.02 | -0.20 | -3.83% | 5.01 | 5.28 | 106542 | 5457 | 2.77% |
| 2024-11-13 | 5.20 | 5.22 | -0.04 | -0.76% | 5.06 | 5.30 | 106632 | 5523 | 2.77% |
| 2024-11-12 | 5.28 | 5.26 | -0.02 | -0.38% | 5.16 | 5.43 | 144379 | 7663 | 3.75% |
| 2024-11-11 | 5.20 | 5.28 | 0.06 | 1.15% | 5.16 | 5.28 | 112921 | 5895 | 2.93% |
| 2024-11-08 | 5.37 | 5.22 | -0.16 | -2.97% | 5.19 | 5.45 | 189893 | 10027 | 4.93% |
| 2024-11-07 | 5.20 | 5.38 | 0.13 | 2.48% | 5.18 | 5.44 | 189700 | 10144 | 4.93% |
| 2024-11-06 | 5.19 | 5.25 | 0.06 | 1.16% | 5.14 | 5.28 | 185964 | 9697 | 4.83% |
| 2024-11-05 | 5.12 | 5.19 | 0.07 | 1.37% | 5.12 | 5.23 | 166199 | 8595 | 4.32% |
| 2024-11-04 | 5.12 | 5.12 | -0.01 | -0.19% | 4.99 | 5.16 | 153177 | 7752 | 3.98% |
| 2024-11-01 | 5.12 | 5.13 | -0.02 | -0.39% | 5.07 | 5.30 | 264931 | 13785 | 6.88% |
| 2024-10-31 | 4.96 | 5.15 | 0.16 | 3.21% | 4.96 | 5.20 | 154355 | 7882 | 4.01% |
| 2024-10-30 | 5.07 | 4.99 | -0.05 | -0.99% | 4.93 | 5.12 | 99784 | 4998 | 2.59% |
| 2024-10-29 | 5.20 | 5.04 | -0.16 | -3.08% | 5.02 | 5.29 | 133912 | 6814 | 3.48% |
| 2024-10-28 | 5.00 | 5.20 | 0.20 | 4.00% | 5.00 | 5.22 | 167573 | 8625 | 4.35% |
| 2024-10-25 | 4.82 | 5.00 | 0.15 | 3.09% | 4.81 | 5.05 | 163355 | 8054 | 4.24% |
| 2024-10-24 | 4.81 | 4.85 | 0.01 | 0.21% | 4.79 | 4.89 | 84269 | 4084 | 2.19% |
| 2024-10-23 | 4.91 | 4.84 | -0.11 | -2.22% | 4.82 | 4.93 | 130238 | 6349 | 3.38% |
| 2024-10-22 | 4.84 | 4.95 | 0.11 | 2.27% | 4.78 | 4.95 | 160505 | 7808 | 4.17% |
| 2024-10-21 | 4.78 | 4.84 | 0.10 | 2.11% | 4.74 | 4.86 | 114407 | 5504 | 2.97% |
| 2024-10-18 | 4.65 | 4.74 | 0.06 | 1.28% | 4.62 | 4.81 | 106866 | 5058 | 2.77% |
| 2024-10-17 | 4.73 | 4.68 | -0.04 | -0.85% | 4.67 | 4.84 | 92561 | 4397 | 2.40% |
| 2024-10-16 | 4.64 | 4.72 | 0.03 | 0.64% | 4.61 | 4.75 | 94340 | 4430 | 2.45% |
| 2024-10-15 | 4.80 | 4.69 | -0.13 | -2.70% | 4.68 | 4.83 | 127783 | 6051 | 3.32% |
| 2024-10-14 | 4.75 | 4.82 | 0.07 | 1.47% | 4.67 | 4.85 | 141743 | 6765 | 3.68% |
| 2024-10-11 | 4.80 | 4.75 | 0.00 | 0.00% | 4.68 | 4.97 | 186953 | 8969 | 4.85% |
| 2024-10-10 | 4.83 | 4.75 | -0.08 | -1.66% | 4.62 | 4.88 | 155353 | 7407 | 4.03% |
| 2024-10-09 | 5.29 | 4.83 | -0.54 | -10.06% | 4.83 | 5.30 | 220750 | 10962 | 5.73% |
| 2024-10-08 | 5.67 | 5.37 | 0.22 | 4.27% | 5.01 | 5.67 | 318949 | 17058 | 8.28% |
| 2024-09-30 | 4.88 | 5.15 | 0.43 | 9.11% | 4.70 | 5.18 | 313114 | 15588 | 8.13% |
| 2024-09-27 | 4.60 | 4.72 | 0.18 | 3.96% | 4.55 | 4.80 | 201587 | 9404 | 5.23% |
| 2024-09-26 | 4.45 | 4.54 | 0.10 | 2.25% | 4.44 | 4.55 | 136812 | 6132 | 3.55% |
| 2024-09-25 | 4.45 | 4.44 | 0.04 | 0.91% | 4.43 | 4.57 | 185932 | 8372 | 4.83% |
| 2024-09-24 | 4.20 | 4.40 | 0.17 | 4.02% | 4.20 | 4.42 | 165715 | 7163 | 4.30% |
| 2024-09-23 | 4.10 | 4.23 | 0.08 | 1.93% | 4.10 | 4.35 | 134300 | 5653 | 3.49% |
| 2024-09-20 | 4.20 | 4.15 | -0.09 | -2.12% | 4.11 | 4.28 | 141131 | 5873 | 3.66% |
| 2024-09-19 | 4.09 | 4.24 | 0.21 | 5.21% | 4.08 | 4.40 | 202356 | 8525 | 5.25% |
| 2024-09-18 | 4.21 | 4.03 | -0.22 | -5.18% | 3.99 | 4.23 | 170982 | 6951 | 4.44% |
| 2024-09-13 | 4.43 | 4.25 | -0.18 | -4.06% | 4.24 | 4.45 | 157824 | 6802 | 4.10% |
| 2024-09-12 | 4.56 | 4.43 | -0.17 | -3.70% | 4.43 | 4.65 | 184837 | 8341 | 4.80% |
| 2024-09-11 | 4.47 | 4.60 | 0.04 | 0.88% | 4.38 | 4.75 | 209344 | 9531 | 5.44% |
| 2024-09-10 | 4.42 | 4.56 | 0.14 | 3.17% | 4.24 | 4.84 | 274667 | 12555 | 7.13% |
| 2024-09-09 | 4.66 | 4.42 | -0.25 | -5.35% | 4.36 | 4.98 | 304283 | 14133 | 7.90% |
| 2024-09-06 | 4.51 | 4.67 | 0.02 | 0.43% | 4.33 | 4.69 | 312731 | 14042 | 8.12% |
| 2024-09-05 | 4.40 | 4.65 | 0.18 | 4.03% | 4.38 | 4.72 | 379012 | 17428 | 9.84% |
| 2024-09-04 | 4.26 | 4.47 | 0.11 | 2.52% | 4.23 | 4.48 | 319370 | 14015 | 8.29% |
| 2024-09-03 | 4.29 | 4.36 | 0.05 | 1.16% | 4.17 | 4.39 | 256313 | 11005 | 6.66% |
| 2024-09-02 | 4.47 | 4.31 | -0.19 | -4.22% | 4.25 | 4.49 | 321696 | 13935 | 8.35% |
| 2024-08-30 | 4.34 | 4.50 | 0.08 | 1.81% | 4.28 | 4.86 | 493991 | 22364 | 12.83% |
| 2024-08-29 | 4.26 | 4.42 | -0.17 | -3.70% | 4.25 | 4.55 | 463885 | 20319 | 12.05% |
| 2024-08-28 | 4.31 | 4.59 | 0.42 | 10.07% | 4.23 | 4.59 | 620296 | 27734 | 16.11% |
| 2024-08-27 | 3.74 | 4.17 | 0.38 | 10.03% | 3.66 | 4.17 | 171410 | 6757 | 4.45% |
| 2024-08-26 | 3.70 | 3.79 | 0.16 | 4.41% | 3.67 | 3.95 | 135593 | 5174 | 3.52% |