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 | 4.95 | 5.09 | 0.14 | 2.83% | 4.90 | 5.22 | 1364837 | 69156 | 3.17% |
| 2024-11-20 | 4.89 | 4.95 | 0.06 | 1.23% | 4.86 | 4.95 | 547067 | 26873 | 1.27% |
| 2024-11-19 | 4.81 | 4.89 | 0.08 | 1.66% | 4.73 | 4.89 | 602806 | 29053 | 1.40% |
| 2024-11-18 | 4.92 | 4.81 | -0.04 | -0.82% | 4.77 | 4.96 | 791883 | 38603 | 1.84% |
| 2024-11-15 | 5.00 | 4.85 | -0.15 | -3.00% | 4.85 | 5.03 | 822286 | 40531 | 1.91% |
| 2024-11-14 | 5.16 | 5.00 | -0.18 | -3.47% | 5.00 | 5.17 | 818221 | 41415 | 1.90% |
| 2024-11-13 | 5.21 | 5.18 | -0.06 | -1.15% | 5.10 | 5.26 | 743294 | 38381 | 1.73% |
| 2024-11-12 | 5.31 | 5.24 | -0.12 | -2.24% | 5.20 | 5.38 | 1134131 | 60191 | 2.64% |
| 2024-11-11 | 5.31 | 5.36 | 0.07 | 1.32% | 5.22 | 5.40 | 1208754 | 64199 | 2.81% |
| 2024-11-08 | 5.35 | 5.29 | -0.12 | -2.22% | 5.25 | 5.43 | 1580333 | 84397 | 3.67% |
| 2024-11-07 | 5.36 | 5.41 | 0.11 | 2.08% | 5.32 | 5.48 | 1559235 | 84111 | 3.62% |
| 2024-11-06 | 5.34 | 5.30 | -0.02 | -0.38% | 5.25 | 5.45 | 1111313 | 59428 | 2.58% |
| 2024-11-05 | 5.24 | 5.32 | 0.07 | 1.33% | 5.22 | 5.34 | 1091079 | 57709 | 2.54% |
| 2024-11-04 | 5.11 | 5.25 | 0.13 | 2.54% | 5.05 | 5.25 | 772331 | 39999 | 1.79% |
| 2024-11-01 | 5.20 | 5.12 | -0.09 | -1.73% | 5.06 | 5.24 | 808122 | 41615 | 1.88% |
| 2024-10-31 | 5.08 | 5.21 | 0.17 | 3.37% | 5.08 | 5.33 | 1259628 | 65719 | 2.93% |
| 2024-10-30 | 4.98 | 5.04 | 0.01 | 0.20% | 4.96 | 5.14 | 886288 | 44920 | 2.06% |
| 2024-10-29 | 5.29 | 5.03 | -0.26 | -4.91% | 5.02 | 5.29 | 1231741 | 62986 | 2.86% |
| 2024-10-28 | 5.12 | 5.29 | 0.17 | 3.32% | 5.10 | 5.32 | 1421190 | 74206 | 3.30% |
| 2024-10-25 | 5.00 | 5.12 | 0.16 | 3.23% | 4.97 | 5.20 | 1296526 | 66154 | 3.01% |
| 2024-10-24 | 5.08 | 4.96 | -0.14 | -2.75% | 4.90 | 5.08 | 1198119 | 59510 | 2.78% |
| 2024-10-23 | 4.72 | 5.10 | 0.46 | 9.91% | 4.63 | 5.10 | 2129155 | 104522 | 4.95% |
| 2024-10-22 | 4.55 | 4.64 | 0.09 | 1.98% | 4.50 | 4.64 | 688054 | 31563 | 1.60% |
| 2024-10-21 | 4.52 | 4.55 | 0.05 | 1.11% | 4.47 | 4.62 | 768596 | 34821 | 1.79% |
| 2024-10-18 | 4.42 | 4.50 | 0.08 | 1.81% | 4.34 | 4.60 | 820959 | 36567 | 1.91% |
| 2024-10-17 | 4.57 | 4.42 | -0.12 | -2.64% | 4.41 | 4.63 | 564134 | 25437 | 1.31% |
| 2024-10-16 | 4.54 | 4.54 | -0.05 | -1.09% | 4.50 | 4.63 | 486682 | 22201 | 1.13% |
| 2024-10-15 | 4.74 | 4.59 | -0.16 | -3.37% | 4.59 | 4.76 | 607109 | 28374 | 1.41% |
| 2024-10-14 | 4.70 | 4.75 | 0.05 | 1.06% | 4.62 | 4.80 | 643010 | 30325 | 1.49% |
| 2024-10-11 | 4.98 | 4.70 | -0.26 | -5.24% | 4.64 | 4.98 | 658342 | 31499 | 1.53% |
| 2024-10-10 | 5.08 | 4.96 | 0.08 | 1.64% | 4.88 | 5.15 | 1113893 | 56011 | 2.60% |
| 2024-10-09 | 5.26 | 4.88 | -0.54 | -9.96% | 4.88 | 5.30 | 1518736 | 76703 | 3.54% |
| 2024-10-08 | 5.71 | 5.42 | 0.23 | 4.43% | 5.09 | 5.71 | 2197123 | 120233 | 5.11% |
| 2024-09-30 | 5.00 | 5.19 | 0.47 | 9.96% | 5.00 | 5.19 | 1115337 | 57247 | 2.60% |
| 2024-09-27 | 4.55 | 4.72 | 0.23 | 5.12% | 4.55 | 4.83 | 797690 | 37336 | 1.86% |
| 2024-09-26 | 4.30 | 4.49 | 0.17 | 3.94% | 4.27 | 4.49 | 521578 | 22994 | 1.21% |
| 2024-09-25 | 4.33 | 4.32 | 0.03 | 0.70% | 4.29 | 4.48 | 611172 | 26781 | 1.42% |
| 2024-09-24 | 4.06 | 4.29 | 0.24 | 5.93% | 4.06 | 4.29 | 513468 | 21553 | 1.20% |
| 2024-09-23 | 4.02 | 4.05 | 0.01 | 0.25% | 4.01 | 4.07 | 135120 | 5456 | 0.31% |
| 2024-09-20 | 4.08 | 4.04 | -0.03 | -0.74% | 4.01 | 4.08 | 162148 | 6545 | 0.38% |
| 2024-09-19 | 3.95 | 4.07 | 0.15 | 3.83% | 3.92 | 4.13 | 355145 | 14350 | 0.83% |
| 2024-09-18 | 3.92 | 3.92 | 0.00 | 0.00% | 3.82 | 3.97 | 201667 | 7851 | 0.47% |
| 2024-09-13 | 3.97 | 3.92 | -0.03 | -0.76% | 3.91 | 3.98 | 175142 | 6906 | 0.41% |
| 2024-09-12 | 3.94 | 3.95 | 0.01 | 0.25% | 3.92 | 4.01 | 164915 | 6532 | 0.38% |
| 2024-09-11 | 3.90 | 3.94 | 0.02 | 0.51% | 3.88 | 3.96 | 198588 | 7793 | 0.46% |
| 2024-09-10 | 3.92 | 3.92 | 0.00 | 0.00% | 3.83 | 3.95 | 231547 | 8995 | 0.54% |
| 2024-09-09 | 3.95 | 3.92 | -0.05 | -1.26% | 3.89 | 3.97 | 234140 | 9183 | 0.54% |
| 2024-09-06 | 4.03 | 3.97 | -0.07 | -1.73% | 3.96 | 4.05 | 159795 | 6386 | 0.37% |
| 2024-09-05 | 4.06 | 4.04 | -0.01 | -0.25% | 4.01 | 4.12 | 226718 | 9178 | 0.53% |
| 2024-09-04 | 4.07 | 4.05 | -0.02 | -0.49% | 4.03 | 4.11 | 200377 | 8158 | 0.47% |
| 2024-09-03 | 3.98 | 4.07 | 0.08 | 2.01% | 3.97 | 4.13 | 309965 | 12601 | 0.72% |
| 2024-09-02 | 4.04 | 3.99 | -0.03 | -0.75% | 3.98 | 4.07 | 323648 | 13010 | 0.75% |
| 2024-08-30 | 3.98 | 4.02 | 0.04 | 1.01% | 3.94 | 4.11 | 600138 | 24293 | 1.40% |
| 2024-08-29 | 3.85 | 3.98 | 0.11 | 2.84% | 3.82 | 4.00 | 273883 | 10774 | 0.64% |
| 2024-08-28 | 3.87 | 3.87 | 0.00 | 0.00% | 3.78 | 3.91 | 230526 | 8883 | 0.54% |
| 2024-08-27 | 3.99 | 3.87 | -0.12 | -3.01% | 3.85 | 3.99 | 238222 | 9272 | 0.55% |
| 2024-08-26 | 3.92 | 3.99 | 0.09 | 2.31% | 3.92 | 4.05 | 277492 | 11064 | 0.65% |
| 2024-08-23 | 3.90 | 3.90 | -0.03 | -0.76% | 3.88 | 4.00 | 273122 | 10730 | 0.64% |
| 2024-08-22 | 4.04 | 3.93 | -0.11 | -2.72% | 3.93 | 4.09 | 257105 | 10263 | 0.60% |
| 2024-08-21 | 4.06 | 4.04 | -0.02 | -0.49% | 4.01 | 4.08 | 165386 | 6684 | 0.38% |
| 2024-08-20 | 4.18 | 4.06 | -0.12 | -2.87% | 4.06 | 4.20 | 240559 | 9849 | 0.56% |
| 2024-08-19 | 4.18 | 4.18 | 0.02 | 0.48% | 4.16 | 4.28 | 188078 | 7939 | 0.44% |
| 2024-08-16 | 4.28 | 4.16 | -0.09 | -2.12% | 4.15 | 4.30 | 218243 | 9157 | 0.51% |
| 2024-08-15 | 4.17 | 4.25 | 0.05 | 1.19% | 4.14 | 4.30 | 256560 | 10862 | 0.60% |
| 2024-08-14 | 4.30 | 4.20 | -0.12 | -2.78% | 4.20 | 4.31 | 205097 | 8682 | 0.48% |
| 2024-08-13 | 4.32 | 4.32 | 0.00 | 0.00% | 4.25 | 4.34 | 195884 | 8420 | 0.46% |