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 | 5.16 | 5.16 | -0.01 | -0.19% | 5.09 | 5.20 | 301485 | 15528 | 1.53% |
| 2024-11-20 | 5.13 | 5.17 | 0.04 | 0.78% | 5.10 | 5.18 | 345568 | 17764 | 1.75% |
| 2024-11-19 | 5.09 | 5.13 | 0.07 | 1.38% | 5.01 | 5.14 | 385073 | 19559 | 1.96% |
| 2024-11-18 | 5.12 | 5.06 | -0.06 | -1.17% | 5.03 | 5.19 | 436058 | 22275 | 2.21% |
| 2024-11-15 | 5.21 | 5.12 | -0.12 | -2.29% | 5.11 | 5.28 | 373454 | 19414 | 1.90% |
| 2024-11-14 | 5.37 | 5.24 | -0.17 | -3.14% | 5.22 | 5.41 | 428062 | 22709 | 2.17% |
| 2024-11-13 | 5.38 | 5.41 | -0.01 | -0.18% | 5.34 | 5.51 | 393380 | 21334 | 2.00% |
| 2024-11-12 | 5.53 | 5.42 | -0.11 | -1.99% | 5.36 | 5.57 | 600749 | 32888 | 3.05% |
| 2024-11-11 | 5.55 | 5.53 | 0.04 | 0.73% | 5.38 | 5.56 | 596944 | 32628 | 3.03% |
| 2024-11-08 | 5.68 | 5.49 | -0.14 | -2.49% | 5.47 | 5.73 | 908375 | 50719 | 4.61% |
| 2024-11-07 | 5.58 | 5.63 | -0.01 | -0.18% | 5.51 | 5.69 | 887456 | 49574 | 4.51% |
| 2024-11-06 | 5.60 | 5.64 | 0.06 | 1.08% | 5.53 | 5.79 | 1397292 | 79209 | 7.10% |
| 2024-11-05 | 5.28 | 5.58 | 0.30 | 5.68% | 5.28 | 5.62 | 1586936 | 87210 | 8.06% |
| 2024-11-04 | 5.48 | 5.28 | -0.16 | -2.94% | 5.19 | 5.48 | 1629420 | 86034 | 8.27% |
| 2024-11-01 | 5.00 | 5.44 | 0.41 | 8.15% | 4.99 | 5.53 | 2036005 | 109529 | 10.34% |
| 2024-10-31 | 4.92 | 5.03 | 0.11 | 2.24% | 4.88 | 5.06 | 492589 | 24599 | 2.50% |
| 2024-10-30 | 4.92 | 4.92 | -0.05 | -1.01% | 4.86 | 5.00 | 399119 | 19635 | 2.03% |
| 2024-10-29 | 5.12 | 4.97 | -0.13 | -2.55% | 4.95 | 5.12 | 434657 | 21806 | 2.21% |
| 2024-10-28 | 4.99 | 5.10 | 0.10 | 2.00% | 4.97 | 5.10 | 466184 | 23541 | 2.37% |
| 2024-10-25 | 4.94 | 5.00 | 0.05 | 1.01% | 4.92 | 5.06 | 403348 | 20091 | 2.05% |
| 2024-10-24 | 4.97 | 4.95 | -0.04 | -0.80% | 4.88 | 4.99 | 262702 | 12938 | 1.33% |
| 2024-10-23 | 4.98 | 4.99 | 0.02 | 0.40% | 4.93 | 5.06 | 453696 | 22614 | 2.30% |
| 2024-10-22 | 4.91 | 4.97 | 0.09 | 1.84% | 4.86 | 5.00 | 438390 | 21662 | 2.23% |
| 2024-10-21 | 4.83 | 4.88 | 0.06 | 1.24% | 4.82 | 4.94 | 503848 | 24586 | 2.56% |
| 2024-10-18 | 4.69 | 4.82 | 0.10 | 2.12% | 4.68 | 4.90 | 431631 | 20659 | 2.19% |
| 2024-10-17 | 4.81 | 4.72 | -0.07 | -1.46% | 4.71 | 4.85 | 283478 | 13542 | 1.44% |
| 2024-10-16 | 4.75 | 4.79 | -0.01 | -0.21% | 4.73 | 4.85 | 296083 | 14176 | 1.50% |
| 2024-10-15 | 4.88 | 4.80 | -0.12 | -2.44% | 4.78 | 4.93 | 377625 | 18342 | 1.92% |
| 2024-10-14 | 4.91 | 4.92 | 0.07 | 1.44% | 4.82 | 4.97 | 448097 | 21996 | 2.28% |
| 2024-10-11 | 5.05 | 4.85 | -0.15 | -3.00% | 4.79 | 5.07 | 542143 | 26670 | 2.75% |
| 2024-10-10 | 4.84 | 5.00 | 0.17 | 3.52% | 4.77 | 5.20 | 871132 | 43706 | 4.42% |
| 2024-10-09 | 5.17 | 4.83 | -0.50 | -9.38% | 4.83 | 5.18 | 894227 | 44672 | 4.54% |
| 2024-10-08 | 5.70 | 5.33 | 0.15 | 2.90% | 5.11 | 5.70 | 1395308 | 75218 | 7.09% |
| 2024-09-30 | 4.95 | 5.18 | 0.47 | 9.98% | 4.88 | 5.18 | 1072354 | 54278 | 5.45% |
| 2024-09-27 | 4.48 | 4.71 | 0.29 | 6.56% | 4.47 | 4.76 | 698730 | 32227 | 3.55% |
| 2024-09-26 | 4.22 | 4.42 | 0.17 | 4.00% | 4.21 | 4.42 | 389219 | 16827 | 1.98% |
| 2024-09-25 | 4.30 | 4.25 | 0.01 | 0.24% | 4.24 | 4.39 | 432824 | 18683 | 2.20% |
| 2024-09-24 | 4.10 | 4.24 | 0.17 | 4.18% | 4.10 | 4.25 | 392599 | 16414 | 1.99% |
| 2024-09-23 | 4.08 | 4.07 | -0.02 | -0.49% | 4.06 | 4.12 | 149692 | 6108 | 0.76% |
| 2024-09-20 | 4.09 | 4.09 | 0.00 | 0.00% | 4.04 | 4.10 | 209477 | 8529 | 1.06% |
| 2024-09-19 | 3.96 | 4.09 | 0.15 | 3.81% | 3.92 | 4.09 | 361620 | 14600 | 1.84% |
| 2024-09-18 | 3.93 | 3.94 | 0.00 | 0.00% | 3.88 | 3.96 | 158722 | 6222 | 0.81% |
| 2024-09-13 | 3.98 | 3.94 | -0.02 | -0.51% | 3.93 | 4.01 | 204602 | 8107 | 1.04% |
| 2024-09-12 | 3.96 | 3.96 | 0.00 | 0.00% | 3.95 | 4.02 | 172700 | 6869 | 0.88% |
| 2024-09-11 | 3.95 | 3.96 | 0.00 | 0.00% | 3.92 | 3.98 | 141935 | 5606 | 0.72% |
| 2024-09-10 | 3.98 | 3.96 | 0.00 | 0.00% | 3.90 | 4.00 | 173539 | 6838 | 0.88% |
| 2024-09-09 | 3.97 | 3.96 | -0.04 | -1.00% | 3.93 | 3.99 | 175753 | 6953 | 0.89% |
| 2024-09-06 | 4.04 | 4.00 | -0.04 | -0.99% | 3.99 | 4.06 | 192710 | 7751 | 0.98% |
| 2024-09-05 | 4.02 | 4.04 | 0.02 | 0.50% | 4.00 | 4.07 | 164376 | 6628 | 0.83% |
| 2024-09-04 | 4.05 | 4.02 | -0.06 | -1.47% | 4.00 | 4.08 | 210136 | 8469 | 1.07% |
| 2024-09-03 | 4.05 | 4.08 | 0.01 | 0.25% | 4.05 | 4.12 | 195512 | 7982 | 0.99% |
| 2024-09-02 | 4.20 | 4.07 | -0.15 | -3.55% | 4.07 | 4.21 | 382990 | 15741 | 1.94% |
| 2024-08-30 | 4.18 | 4.22 | 0.02 | 0.48% | 4.15 | 4.27 | 429957 | 18175 | 2.18% |
| 2024-08-29 | 4.12 | 4.20 | 0.06 | 1.45% | 4.10 | 4.21 | 307908 | 12849 | 1.56% |
| 2024-08-28 | 4.22 | 4.14 | -0.10 | -2.36% | 4.13 | 4.28 | 437388 | 18359 | 2.22% |
| 2024-08-27 | 4.44 | 4.24 | -0.30 | -6.61% | 4.21 | 4.44 | 618338 | 26333 | 3.14% |
| 2024-08-26 | 4.47 | 4.54 | 0.08 | 1.79% | 4.46 | 4.54 | 192548 | 8678 | 0.98% |
| 2024-08-23 | 4.43 | 4.46 | 0.01 | 0.22% | 4.41 | 4.48 | 128747 | 5729 | 0.65% |
| 2024-08-22 | 4.50 | 4.45 | -0.06 | -1.33% | 4.44 | 4.52 | 133790 | 5981 | 0.68% |
| 2024-08-21 | 4.50 | 4.51 | 0.01 | 0.22% | 4.47 | 4.53 | 124792 | 5620 | 0.63% |
| 2024-08-20 | 4.58 | 4.50 | -0.09 | -1.96% | 4.49 | 4.60 | 217958 | 9856 | 1.11% |
| 2024-08-19 | 4.50 | 4.59 | 0.07 | 1.55% | 4.50 | 4.63 | 216335 | 9935 | 1.10% |
| 2024-08-16 | 4.62 | 4.52 | -0.04 | -0.88% | 4.52 | 4.62 | 154809 | 7058 | 0.79% |
| 2024-08-15 | 4.51 | 4.56 | 0.04 | 0.88% | 4.48 | 4.60 | 194892 | 8859 | 0.99% |