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 | 5.12 | 5.19 | 0.05 | 0.97% | 5.07 | 5.21 | 102208 | 5267 | 1.37% |
| 2024-11-20 | 5.04 | 5.14 | 0.10 | 1.98% | 5.02 | 5.16 | 87542 | 4478 | 1.17% |
| 2024-11-19 | 4.96 | 5.04 | 0.11 | 2.23% | 4.93 | 5.04 | 84820 | 4223 | 1.14% |
| 2024-11-18 | 5.00 | 4.93 | -0.07 | -1.40% | 4.91 | 5.08 | 101367 | 5052 | 1.36% |
| 2024-11-15 | 5.11 | 5.00 | -0.10 | -1.96% | 4.98 | 5.18 | 102469 | 5211 | 1.37% |
| 2024-11-14 | 5.26 | 5.10 | -0.15 | -2.86% | 5.09 | 5.26 | 107679 | 5557 | 1.44% |
| 2024-11-13 | 5.28 | 5.25 | -0.03 | -0.57% | 5.14 | 5.33 | 128858 | 6731 | 1.73% |
| 2024-11-12 | 5.29 | 5.28 | -0.01 | -0.19% | 5.23 | 5.42 | 154291 | 8218 | 2.07% |
| 2024-11-11 | 5.30 | 5.29 | 0.03 | 0.57% | 5.19 | 5.31 | 116416 | 6103 | 1.56% |
| 2024-11-08 | 5.32 | 5.26 | -0.04 | -0.75% | 5.23 | 5.40 | 157023 | 8296 | 2.10% |
| 2024-11-07 | 5.13 | 5.30 | 0.15 | 2.91% | 5.11 | 5.30 | 173837 | 9121 | 2.33% |
| 2024-11-06 | 5.13 | 5.15 | 0.03 | 0.59% | 5.04 | 5.21 | 154659 | 7942 | 2.07% |
| 2024-11-05 | 5.06 | 5.12 | 0.05 | 0.99% | 5.03 | 5.15 | 131519 | 6721 | 1.76% |
| 2024-11-04 | 4.99 | 5.07 | 0.10 | 2.01% | 4.98 | 5.09 | 105218 | 5308 | 1.41% |
| 2024-11-01 | 5.22 | 4.97 | -0.27 | -5.15% | 4.95 | 5.24 | 160085 | 8074 | 2.15% |
| 2024-10-31 | 5.15 | 5.24 | 0.10 | 1.95% | 5.12 | 5.37 | 206599 | 10842 | 2.77% |
| 2024-10-30 | 5.00 | 5.14 | 0.10 | 1.98% | 4.99 | 5.23 | 169647 | 8608 | 2.27% |
| 2024-10-29 | 5.19 | 5.04 | -0.16 | -3.08% | 5.02 | 5.25 | 151138 | 7740 | 2.03% |
| 2024-10-28 | 5.00 | 5.20 | 0.25 | 5.05% | 4.90 | 5.24 | 253571 | 13042 | 3.40% |
| 2024-10-25 | 4.85 | 4.95 | 0.11 | 2.27% | 4.85 | 4.97 | 117120 | 5780 | 1.57% |
| 2024-10-24 | 4.78 | 4.84 | 0.04 | 0.83% | 4.78 | 4.85 | 80927 | 3906 | 1.08% |
| 2024-10-23 | 4.83 | 4.80 | -0.04 | -0.83% | 4.77 | 4.87 | 100388 | 4827 | 1.35% |
| 2024-10-22 | 4.75 | 4.84 | 0.07 | 1.47% | 4.72 | 4.86 | 115877 | 5588 | 1.55% |
| 2024-10-21 | 4.75 | 4.77 | 0.09 | 1.92% | 4.71 | 4.83 | 140381 | 6708 | 1.88% |
| 2024-10-18 | 4.51 | 4.68 | 0.12 | 2.63% | 4.51 | 4.74 | 145342 | 6756 | 1.95% |
| 2024-10-17 | 4.65 | 4.56 | -0.10 | -2.15% | 4.56 | 4.73 | 100814 | 4667 | 1.35% |
| 2024-10-16 | 4.58 | 4.66 | 0.03 | 0.65% | 4.56 | 4.70 | 70216 | 3261 | 0.94% |
| 2024-10-15 | 4.63 | 4.63 | -0.06 | -1.28% | 4.59 | 4.77 | 114898 | 5388 | 1.54% |
| 2024-10-14 | 4.57 | 4.69 | 0.13 | 2.85% | 4.53 | 4.76 | 130507 | 6059 | 1.75% |
| 2024-10-11 | 4.59 | 4.56 | -0.08 | -1.72% | 4.51 | 4.69 | 127076 | 5836 | 1.70% |
| 2024-10-10 | 4.70 | 4.64 | -0.09 | -1.90% | 4.57 | 4.88 | 213608 | 10043 | 2.86% |
| 2024-10-09 | 5.15 | 4.73 | -0.53 | -10.08% | 4.73 | 5.15 | 323390 | 15651 | 4.33% |
| 2024-10-08 | 5.31 | 5.26 | 0.43 | 8.90% | 4.81 | 5.31 | 482130 | 24560 | 6.46% |
| 2024-09-30 | 4.65 | 4.83 | 0.41 | 9.28% | 4.50 | 4.85 | 289781 | 13591 | 3.88% |
| 2024-09-27 | 4.33 | 4.42 | 0.15 | 3.51% | 4.30 | 4.50 | 169041 | 7408 | 2.27% |
| 2024-09-26 | 4.20 | 4.27 | 0.08 | 1.91% | 4.14 | 4.27 | 126636 | 5329 | 1.70% |
| 2024-09-25 | 4.14 | 4.19 | 0.06 | 1.45% | 4.14 | 4.30 | 154216 | 6515 | 2.07% |
| 2024-09-24 | 4.04 | 4.13 | 0.08 | 1.98% | 4.04 | 4.14 | 132170 | 5414 | 1.77% |
| 2024-09-23 | 4.04 | 4.05 | 0.03 | 0.75% | 4.02 | 4.08 | 91683 | 3709 | 1.23% |
| 2024-09-20 | 4.05 | 4.02 | -0.01 | -0.25% | 3.96 | 4.06 | 136007 | 5444 | 1.82% |
| 2024-09-19 | 3.90 | 4.03 | 0.15 | 3.87% | 3.88 | 4.06 | 190770 | 7601 | 2.56% |
| 2024-09-18 | 3.84 | 3.88 | 0.04 | 1.04% | 3.79 | 3.91 | 153877 | 5926 | 2.06% |
| 2024-09-13 | 3.90 | 3.84 | -0.11 | -2.78% | 3.81 | 3.95 | 202994 | 7874 | 2.72% |
| 2024-09-12 | 3.93 | 3.95 | -0.06 | -1.50% | 3.85 | 4.01 | 317697 | 12477 | 4.26% |
| 2024-09-11 | 4.33 | 4.01 | -0.20 | -4.75% | 3.96 | 4.33 | 465257 | 19015 | 6.24% |
| 2024-09-10 | 4.18 | 4.21 | 0.38 | 9.92% | 4.12 | 4.21 | 99766 | 4196 | 1.34% |
| 2024-09-09 | 3.79 | 3.83 | 0.04 | 1.06% | 3.77 | 3.89 | 41269 | 1585 | 0.55% |
| 2024-09-06 | 3.87 | 3.79 | -0.09 | -2.32% | 3.79 | 3.90 | 42909 | 1644 | 0.58% |
| 2024-09-05 | 3.86 | 3.88 | 0.04 | 1.04% | 3.84 | 3.91 | 40912 | 1587 | 0.55% |
| 2024-09-04 | 3.92 | 3.84 | -0.04 | -1.03% | 3.82 | 3.92 | 44700 | 1726 | 0.60% |
| 2024-09-03 | 3.92 | 3.88 | -0.03 | -0.77% | 3.85 | 3.94 | 53170 | 2068 | 0.71% |
| 2024-09-02 | 3.96 | 3.91 | -0.05 | -1.26% | 3.90 | 3.99 | 65239 | 2574 | 0.87% |
| 2024-08-30 | 3.89 | 3.96 | 0.04 | 1.02% | 3.88 | 4.01 | 76219 | 3024 | 1.02% |
| 2024-08-29 | 3.90 | 3.92 | 0.03 | 0.77% | 3.83 | 3.96 | 56639 | 2213 | 0.76% |
| 2024-08-28 | 3.85 | 3.89 | 0.05 | 1.30% | 3.82 | 3.99 | 78279 | 3067 | 1.05% |
| 2024-08-27 | 3.92 | 3.84 | -0.06 | -1.54% | 3.83 | 3.95 | 44145 | 1708 | 0.59% |
| 2024-08-26 | 3.81 | 3.90 | 0.07 | 1.83% | 3.79 | 3.91 | 45950 | 1777 | 0.62% |
| 2024-08-23 | 3.87 | 3.83 | -0.03 | -0.78% | 3.77 | 3.88 | 52248 | 1993 | 0.70% |
| 2024-08-22 | 3.94 | 3.86 | -0.06 | -1.53% | 3.84 | 3.99 | 54175 | 2117 | 0.73% |
| 2024-08-21 | 3.95 | 3.92 | -0.05 | -1.26% | 3.90 | 3.98 | 46148 | 1813 | 0.62% |
| 2024-08-20 | 4.04 | 3.97 | -0.07 | -1.73% | 3.96 | 4.05 | 44161 | 1762 | 0.59% |
| 2024-08-19 | 4.07 | 4.04 | -0.01 | -0.25% | 4.02 | 4.09 | 44109 | 1786 | 0.59% |
| 2024-08-16 | 4.07 | 4.05 | 0.01 | 0.25% | 4.01 | 4.07 | 39543 | 1597 | 0.53% |
| 2024-08-15 | 4.02 | 4.04 | 0.00 | 0.00% | 4.00 | 4.08 | 44724 | 1809 | 0.60% |
| 2024-08-14 | 4.05 | 4.04 | -0.01 | -0.25% | 4.01 | 4.07 | 37068 | 1499 | 0.50% |
| 2024-08-13 | 4.05 | 4.05 | -0.02 | -0.49% | 3.99 | 4.07 | 47745 | 1925 | 0.64% |