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 | 5.17 | 0.02 | 0.39% | 5.02 | 5.22 | 364092 | 18610 | 6.89% |
| 2024-11-20 | 5.14 | 5.15 | -0.03 | -0.58% | 5.05 | 5.22 | 336404 | 17230 | 6.37% |
| 2024-11-19 | 5.29 | 5.18 | -0.13 | -2.45% | 4.99 | 5.44 | 488191 | 25256 | 9.24% |
| 2024-11-18 | 5.61 | 5.31 | -0.38 | -6.68% | 5.25 | 5.71 | 386948 | 20837 | 7.33% |
| 2024-11-15 | 6.10 | 5.69 | -0.52 | -8.37% | 5.62 | 6.29 | 561399 | 33180 | 10.63% |
| 2024-11-14 | 6.30 | 6.21 | -0.09 | -1.43% | 6.15 | 6.62 | 517437 | 32854 | 9.80% |
| 2024-11-13 | 6.34 | 6.30 | 0.12 | 1.94% | 6.10 | 6.58 | 700174 | 44326 | 13.26% |
| 2024-11-12 | 5.88 | 6.18 | 0.42 | 7.29% | 5.88 | 6.34 | 746418 | 46202 | 14.13% |
| 2024-11-11 | 5.36 | 5.76 | 0.36 | 6.67% | 5.36 | 5.85 | 370914 | 21049 | 7.02% |
| 2024-11-08 | 5.30 | 5.40 | 0.17 | 3.25% | 5.27 | 5.60 | 363313 | 19665 | 6.88% |
| 2024-11-07 | 5.21 | 5.23 | 0.02 | 0.38% | 5.13 | 5.30 | 281388 | 14650 | 5.33% |
| 2024-11-06 | 5.50 | 5.21 | 0.11 | 2.16% | 5.15 | 5.51 | 542938 | 28811 | 10.28% |
| 2024-11-05 | 4.65 | 5.10 | 0.46 | 9.91% | 4.63 | 5.10 | 180401 | 9002 | 3.42% |
| 2024-11-04 | 4.62 | 4.64 | -0.02 | -0.43% | 4.57 | 4.76 | 146734 | 6817 | 2.78% |
| 2024-11-01 | 4.88 | 4.66 | -0.24 | -4.90% | 4.64 | 4.91 | 197904 | 9405 | 3.75% |
| 2024-10-31 | 4.86 | 4.90 | 0.04 | 0.82% | 4.70 | 5.03 | 307974 | 14992 | 5.83% |
| 2024-10-30 | 4.70 | 4.86 | 0.11 | 2.32% | 4.66 | 4.99 | 345434 | 16692 | 6.54% |
| 2024-10-29 | 4.73 | 4.75 | 0.09 | 1.93% | 4.47 | 4.89 | 419679 | 19594 | 7.95% |
| 2024-10-28 | 4.45 | 4.66 | 0.27 | 6.15% | 4.41 | 4.82 | 317720 | 14652 | 6.02% |
| 2024-10-25 | 4.27 | 4.39 | 0.10 | 2.33% | 4.26 | 4.39 | 137851 | 5979 | 2.61% |
| 2024-10-24 | 4.24 | 4.29 | 0.03 | 0.70% | 4.22 | 4.33 | 72846 | 3111 | 1.38% |
| 2024-10-23 | 4.23 | 4.26 | 0.03 | 0.71% | 4.23 | 4.35 | 101094 | 4318 | 1.91% |
| 2024-10-22 | 4.20 | 4.23 | 0.05 | 1.20% | 4.16 | 4.24 | 83736 | 3527 | 1.59% |
| 2024-10-21 | 4.23 | 4.18 | -0.06 | -1.42% | 4.17 | 4.26 | 99216 | 4169 | 1.88% |
| 2024-10-18 | 4.22 | 4.24 | 0.02 | 0.47% | 4.18 | 4.27 | 110176 | 4644 | 2.09% |
| 2024-10-17 | 4.19 | 4.22 | 0.04 | 0.96% | 4.18 | 4.26 | 82266 | 3475 | 1.56% |
| 2024-10-16 | 4.15 | 4.18 | -0.01 | -0.24% | 4.14 | 4.21 | 50716 | 2116 | 0.96% |
| 2024-10-15 | 4.25 | 4.19 | -0.06 | -1.41% | 4.17 | 4.27 | 63910 | 2698 | 1.21% |
| 2024-10-14 | 4.20 | 4.25 | 0.04 | 0.95% | 4.17 | 4.26 | 72756 | 3069 | 1.38% |
| 2024-10-11 | 4.28 | 4.21 | -0.11 | -2.55% | 4.17 | 4.31 | 91474 | 3867 | 1.73% |
| 2024-10-10 | 4.31 | 4.32 | 0.02 | 0.47% | 4.22 | 4.36 | 97956 | 4222 | 1.85% |
| 2024-10-09 | 4.49 | 4.30 | -0.31 | -6.72% | 4.20 | 4.49 | 170986 | 7393 | 3.24% |
| 2024-10-08 | 4.98 | 4.61 | 0.03 | 0.66% | 4.39 | 5.04 | 336681 | 15865 | 6.37% |
| 2024-09-30 | 4.43 | 4.58 | 0.27 | 6.26% | 4.33 | 4.63 | 256895 | 11552 | 4.86% |
| 2024-09-27 | 4.22 | 4.31 | 0.13 | 3.11% | 4.14 | 4.35 | 134831 | 5712 | 2.55% |
| 2024-09-26 | 4.08 | 4.18 | 0.08 | 1.95% | 4.08 | 4.18 | 48428 | 2002 | 0.92% |
| 2024-09-25 | 4.14 | 4.10 | -0.01 | -0.24% | 4.08 | 4.18 | 71112 | 2940 | 1.35% |
| 2024-09-24 | 4.10 | 4.11 | 0.06 | 1.48% | 4.05 | 4.13 | 46547 | 1905 | 0.88% |
| 2024-09-23 | 4.10 | 4.05 | -0.02 | -0.49% | 4.04 | 4.10 | 14383 | 582 | 0.27% |
| 2024-09-20 | 4.11 | 4.07 | -0.02 | -0.49% | 4.05 | 4.12 | 19567 | 796 | 0.37% |
| 2024-09-19 | 4.08 | 4.09 | 0.03 | 0.74% | 4.04 | 4.12 | 22380 | 915 | 0.42% |
| 2024-09-18 | 4.07 | 4.06 | 0.00 | 0.00% | 4.01 | 4.10 | 14983 | 606 | 0.28% |
| 2024-09-13 | 4.09 | 4.06 | -0.04 | -0.98% | 4.06 | 4.12 | 14982 | 611 | 0.28% |
| 2024-09-12 | 4.11 | 4.10 | -0.04 | -0.97% | 4.07 | 4.14 | 19596 | 803 | 0.37% |
| 2024-09-11 | 4.13 | 4.14 | 0.01 | 0.24% | 4.08 | 4.15 | 23009 | 950 | 0.44% |
| 2024-09-10 | 4.07 | 4.13 | 0.07 | 1.72% | 4.06 | 4.19 | 36446 | 1499 | 0.69% |
| 2024-09-09 | 4.02 | 4.06 | 0.04 | 1.00% | 3.98 | 4.07 | 22643 | 913 | 0.43% |
| 2024-09-06 | 4.05 | 4.02 | -0.03 | -0.74% | 4.02 | 4.06 | 16863 | 680 | 0.32% |
| 2024-09-05 | 4.04 | 4.05 | 0.00 | 0.00% | 4.02 | 4.06 | 20268 | 818 | 0.38% |
| 2024-09-04 | 4.04 | 4.05 | -0.01 | -0.25% | 4.03 | 4.07 | 18013 | 728 | 0.34% |
| 2024-09-03 | 4.05 | 4.06 | -0.01 | -0.25% | 4.04 | 4.08 | 13307 | 539 | 0.25% |
| 2024-09-02 | 4.09 | 4.07 | -0.02 | -0.49% | 4.05 | 4.12 | 17173 | 701 | 0.33% |
| 2024-08-30 | 4.11 | 4.09 | 0.01 | 0.25% | 4.07 | 4.14 | 28122 | 1154 | 0.53% |
| 2024-08-29 | 4.04 | 4.08 | 0.05 | 1.24% | 4.01 | 4.10 | 18448 | 750 | 0.35% |
| 2024-08-28 | 4.07 | 4.03 | -0.04 | -0.98% | 4.01 | 4.08 | 23615 | 954 | 0.45% |
| 2024-08-27 | 4.07 | 4.07 | -0.03 | -0.73% | 4.05 | 4.11 | 15820 | 644 | 0.30% |
| 2024-08-26 | 4.08 | 4.10 | 0.04 | 0.99% | 4.05 | 4.10 | 18596 | 758 | 0.35% |
| 2024-08-23 | 4.06 | 4.06 | -0.03 | -0.73% | 4.04 | 4.11 | 19880 | 806 | 0.38% |
| 2024-08-22 | 4.11 | 4.09 | -0.03 | -0.73% | 4.09 | 4.14 | 19512 | 801 | 0.37% |
| 2024-08-21 | 4.13 | 4.12 | -0.01 | -0.24% | 4.10 | 4.15 | 15755 | 649 | 0.30% |
| 2024-08-20 | 4.17 | 4.13 | -0.03 | -0.72% | 4.11 | 4.20 | 27448 | 1134 | 0.52% |
| 2024-08-19 | 4.13 | 4.16 | 0.03 | 0.73% | 4.11 | 4.17 | 13376 | 555 | 0.25% |
| 2024-08-16 | 4.19 | 4.13 | -0.04 | -0.96% | 4.13 | 4.19 | 14309 | 593 | 0.27% |
| 2024-08-15 | 4.18 | 4.17 | -0.01 | -0.24% | 4.16 | 4.20 | 16272 | 680 | 0.31% |
| 2024-08-14 | 4.19 | 4.18 | -0.02 | -0.48% | 4.17 | 4.22 | 14905 | 625 | 0.28% |
| 2024-08-13 | 4.16 | 4.20 | 0.04 | 0.96% | 4.13 | 4.20 | 20750 | 867 | 0.39% |