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 | 4.93 | 5.00 | 0.07 | 1.42% | 4.91 | 5.00 | 348788 | 17301 | 0.54% |
| 2024-12-02 | 4.90 | 4.93 | 0.03 | 0.61% | 4.88 | 4.95 | 235735 | 11593 | 0.36% |
| 2024-11-29 | 4.88 | 4.90 | 0.01 | 0.20% | 4.87 | 4.93 | 210536 | 10321 | 0.32% |
| 2024-11-28 | 4.86 | 4.89 | 0.01 | 0.20% | 4.86 | 4.93 | 220615 | 10799 | 0.34% |
| 2024-11-27 | 4.84 | 4.88 | 0.04 | 0.83% | 4.76 | 4.88 | 262499 | 12662 | 0.41% |
| 2024-11-26 | 4.87 | 4.84 | -0.03 | -0.62% | 4.83 | 4.89 | 188917 | 9177 | 0.29% |
| 2024-11-25 | 4.92 | 4.87 | -0.03 | -0.61% | 4.83 | 4.94 | 338438 | 16527 | 0.52% |
| 2024-11-22 | 5.05 | 4.90 | -0.15 | -2.97% | 4.90 | 5.10 | 425777 | 21236 | 0.66% |
| 2024-11-21 | 5.02 | 5.05 | 0.03 | 0.60% | 5.00 | 5.06 | 283054 | 14251 | 0.44% |
| 2024-11-20 | 5.00 | 5.02 | 0.01 | 0.20% | 4.96 | 5.02 | 240683 | 12023 | 0.37% |
| 2024-11-19 | 5.04 | 5.01 | -0.04 | -0.79% | 4.95 | 5.06 | 385760 | 19279 | 0.60% |
| 2024-11-18 | 4.94 | 5.05 | 0.13 | 2.64% | 4.94 | 5.10 | 650724 | 32834 | 1.00% |
| 2024-11-15 | 4.97 | 4.92 | -0.07 | -1.40% | 4.92 | 5.01 | 391396 | 19422 | 0.60% |
| 2024-11-14 | 5.06 | 4.99 | -0.09 | -1.77% | 4.98 | 5.12 | 402959 | 20317 | 0.62% |
| 2024-11-13 | 5.02 | 5.08 | 0.04 | 0.79% | 5.01 | 5.08 | 427880 | 21566 | 0.66% |
| 2024-11-12 | 5.08 | 5.04 | -0.04 | -0.79% | 5.01 | 5.11 | 537897 | 27242 | 0.83% |
| 2024-11-11 | 5.09 | 5.08 | -0.03 | -0.59% | 5.03 | 5.12 | 424941 | 21543 | 0.66% |
| 2024-11-08 | 5.20 | 5.11 | -0.06 | -1.16% | 5.08 | 5.23 | 495364 | 25473 | 0.76% |
| 2024-11-07 | 5.04 | 5.17 | 0.12 | 2.38% | 5.01 | 5.17 | 584847 | 29923 | 0.90% |
| 2024-11-06 | 5.11 | 5.05 | -0.04 | -0.79% | 5.03 | 5.11 | 452416 | 22906 | 0.70% |
| 2024-11-05 | 5.05 | 5.09 | 0.05 | 0.99% | 5.03 | 5.10 | 486540 | 24663 | 0.75% |
| 2024-11-04 | 5.00 | 5.04 | 0.04 | 0.80% | 4.97 | 5.05 | 304670 | 15267 | 0.47% |
| 2024-11-01 | 4.97 | 5.00 | 0.01 | 0.20% | 4.92 | 5.05 | 476746 | 23754 | 0.74% |
| 2024-10-31 | 5.00 | 4.99 | 0.00 | 0.00% | 4.94 | 5.03 | 471059 | 23487 | 0.73% |
| 2024-10-30 | 4.97 | 4.99 | 0.01 | 0.20% | 4.94 | 4.99 | 300866 | 14948 | 0.46% |
| 2024-10-29 | 5.12 | 4.98 | -0.15 | -2.92% | 4.97 | 5.13 | 497771 | 25069 | 0.77% |
| 2024-10-28 | 5.03 | 5.13 | 0.15 | 3.01% | 5.02 | 5.14 | 575086 | 29312 | 0.89% |
| 2024-10-25 | 5.00 | 4.98 | 0.00 | 0.00% | 4.95 | 5.01 | 272059 | 13526 | 0.42% |
| 2024-10-24 | 5.02 | 4.98 | -0.05 | -0.99% | 4.97 | 5.03 | 220913 | 11018 | 0.34% |
| 2024-10-23 | 5.02 | 5.03 | 0.02 | 0.40% | 4.98 | 5.08 | 407881 | 20524 | 0.63% |
| 2024-10-22 | 4.94 | 5.01 | 0.08 | 1.62% | 4.91 | 5.01 | 333413 | 16585 | 0.51% |
| 2024-10-21 | 5.00 | 4.93 | -0.05 | -1.00% | 4.90 | 5.02 | 321823 | 15878 | 0.50% |
| 2024-10-18 | 4.92 | 4.98 | 0.06 | 1.22% | 4.85 | 5.04 | 375419 | 18535 | 0.58% |
| 2024-10-17 | 5.00 | 4.92 | -0.07 | -1.40% | 4.91 | 5.04 | 215322 | 10704 | 0.33% |
| 2024-10-16 | 4.89 | 4.99 | 0.06 | 1.22% | 4.87 | 5.01 | 262153 | 13020 | 0.40% |
| 2024-10-15 | 5.07 | 4.93 | -0.14 | -2.76% | 4.92 | 5.07 | 318098 | 15891 | 0.49% |
| 2024-10-14 | 5.02 | 5.07 | 0.07 | 1.40% | 4.98 | 5.11 | 319940 | 16132 | 0.49% |
| 2024-10-11 | 5.13 | 5.00 | -0.10 | -1.96% | 4.97 | 5.14 | 328976 | 16638 | 0.51% |
| 2024-10-10 | 5.02 | 5.10 | 0.09 | 1.80% | 5.02 | 5.23 | 525322 | 26971 | 0.81% |
| 2024-10-09 | 5.22 | 5.01 | -0.31 | -5.83% | 5.00 | 5.24 | 712750 | 36465 | 1.10% |
| 2024-10-08 | 5.87 | 5.32 | -0.02 | -0.37% | 5.20 | 5.87 | 1326577 | 72165 | 2.05% |
| 2024-09-30 | 5.12 | 5.34 | 0.33 | 6.59% | 5.05 | 5.41 | 825276 | 43128 | 1.27% |
| 2024-09-27 | 4.96 | 5.01 | 0.11 | 2.24% | 4.89 | 5.06 | 475175 | 23635 | 0.73% |
| 2024-09-26 | 4.76 | 4.90 | 0.11 | 2.30% | 4.69 | 4.90 | 360684 | 17301 | 0.56% |
| 2024-09-25 | 4.78 | 4.79 | 0.04 | 0.84% | 4.76 | 4.89 | 342026 | 16474 | 0.53% |
| 2024-09-24 | 4.57 | 4.75 | 0.19 | 4.17% | 4.56 | 4.76 | 324821 | 15132 | 0.50% |
| 2024-09-23 | 4.49 | 4.56 | 0.07 | 1.56% | 4.46 | 4.59 | 265917 | 12098 | 0.41% |
| 2024-09-20 | 4.52 | 4.49 | -0.05 | -1.10% | 4.45 | 4.55 | 189758 | 8525 | 0.29% |
| 2024-09-19 | 4.55 | 4.54 | 0.00 | 0.00% | 4.47 | 4.56 | 257216 | 11627 | 0.40% |
| 2024-09-18 | 4.54 | 4.54 | 0.01 | 0.22% | 4.45 | 4.55 | 149827 | 6737 | 0.23% |
| 2024-09-13 | 4.52 | 4.53 | -0.01 | -0.22% | 4.51 | 4.64 | 195790 | 8947 | 0.30% |
| 2024-09-12 | 4.45 | 4.54 | 0.09 | 2.02% | 4.45 | 4.57 | 261321 | 11809 | 0.40% |
| 2024-09-11 | 4.57 | 4.45 | -0.14 | -3.05% | 4.42 | 4.60 | 297320 | 13355 | 0.46% |
| 2024-09-10 | 4.70 | 4.59 | -0.12 | -2.55% | 4.53 | 4.73 | 275381 | 12629 | 0.42% |
| 2024-09-09 | 4.73 | 4.71 | -0.03 | -0.63% | 4.65 | 4.73 | 194855 | 9137 | 0.30% |
| 2024-09-06 | 4.76 | 4.74 | -0.03 | -0.63% | 4.70 | 4.81 | 178186 | 8454 | 0.27% |
| 2024-09-05 | 4.76 | 4.77 | 0.02 | 0.42% | 4.69 | 4.78 | 156375 | 7419 | 0.24% |
| 2024-09-04 | 4.73 | 4.75 | -0.03 | -0.63% | 4.69 | 4.81 | 159682 | 7604 | 0.25% |
| 2024-09-03 | 4.84 | 4.78 | -0.03 | -0.62% | 4.72 | 4.87 | 232839 | 11144 | 0.36% |
| 2024-09-02 | 4.71 | 4.81 | 0.10 | 2.12% | 4.65 | 4.90 | 440094 | 21250 | 0.68% |
| 2024-08-30 | 4.70 | 4.71 | 0.00 | 0.00% | 4.63 | 4.80 | 530403 | 24989 | 0.82% |
| 2024-08-29 | 4.76 | 4.71 | -0.07 | -1.46% | 4.70 | 4.80 | 219418 | 10388 | 0.34% |
| 2024-08-28 | 4.90 | 4.78 | -0.16 | -3.24% | 4.74 | 4.90 | 341735 | 16414 | 0.53% |
| 2024-08-27 | 4.95 | 4.94 | -0.03 | -0.60% | 4.87 | 4.98 | 182952 | 8997 | 0.28% |
| 2024-08-26 | 4.96 | 4.97 | 0.00 | 0.00% | 4.90 | 4.99 | 215570 | 10645 | 0.33% |