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 | 4.92 | 5.03 | 0.12 | 2.44% | 4.87 | 5.05 | 468930 | 23331 | 1.71% |
| 2024-12-02 | 4.85 | 4.91 | 0.06 | 1.24% | 4.82 | 4.94 | 335332 | 16375 | 1.22% |
| 2024-11-29 | 4.84 | 4.85 | -0.02 | -0.41% | 4.80 | 4.89 | 341422 | 16550 | 1.24% |
| 2024-11-28 | 4.85 | 4.87 | 0.02 | 0.41% | 4.83 | 4.92 | 337233 | 16445 | 1.23% |
| 2024-11-27 | 4.79 | 4.85 | 0.03 | 0.62% | 4.70 | 4.90 | 493811 | 23671 | 1.80% |
| 2024-11-26 | 4.89 | 4.82 | -0.08 | -1.63% | 4.80 | 4.92 | 568775 | 27533 | 2.07% |
| 2024-11-25 | 5.08 | 4.90 | -0.30 | -5.77% | 4.83 | 5.12 | 1391319 | 68672 | 5.06% |
| 2024-11-22 | 4.93 | 5.20 | 0.27 | 5.48% | 4.90 | 5.42 | 1576218 | 83362 | 5.73% |
| 2024-11-21 | 4.94 | 4.93 | -0.01 | -0.20% | 4.88 | 4.97 | 170606 | 8394 | 0.62% |
| 2024-11-20 | 4.86 | 4.94 | 0.09 | 1.86% | 4.83 | 4.99 | 246554 | 12130 | 0.90% |
| 2024-11-19 | 4.85 | 4.85 | 0.04 | 0.83% | 4.77 | 4.87 | 169096 | 8145 | 0.62% |
| 2024-11-18 | 4.78 | 4.81 | 0.05 | 1.05% | 4.78 | 4.92 | 257103 | 12471 | 0.94% |
| 2024-11-15 | 4.83 | 4.76 | -0.07 | -1.45% | 4.76 | 4.90 | 227618 | 10973 | 0.83% |
| 2024-11-14 | 4.98 | 4.83 | -0.15 | -3.01% | 4.81 | 5.00 | 262525 | 12824 | 0.95% |
| 2024-11-13 | 4.99 | 4.98 | -0.04 | -0.80% | 4.91 | 5.02 | 265256 | 13169 | 0.96% |
| 2024-11-12 | 5.10 | 5.02 | -0.07 | -1.38% | 4.98 | 5.13 | 322535 | 16307 | 1.17% |
| 2024-11-11 | 5.08 | 5.09 | 0.02 | 0.39% | 5.04 | 5.15 | 283690 | 14393 | 1.03% |
| 2024-11-08 | 5.14 | 5.07 | -0.04 | -0.78% | 5.04 | 5.19 | 346516 | 17670 | 1.26% |
| 2024-11-07 | 4.98 | 5.11 | 0.10 | 2.00% | 4.96 | 5.12 | 391497 | 19821 | 1.42% |
| 2024-11-06 | 5.06 | 5.01 | -0.04 | -0.79% | 4.97 | 5.09 | 385811 | 19404 | 1.40% |
| 2024-11-05 | 5.03 | 5.05 | 0.02 | 0.40% | 5.00 | 5.07 | 405887 | 20464 | 1.48% |
| 2024-11-04 | 4.99 | 5.03 | 0.08 | 1.62% | 4.94 | 5.03 | 338282 | 16868 | 1.23% |
| 2024-11-01 | 5.00 | 4.95 | -0.04 | -0.80% | 4.86 | 5.03 | 411257 | 20363 | 1.50% |
| 2024-10-31 | 4.84 | 4.99 | 0.23 | 4.83% | 4.81 | 5.02 | 689814 | 34067 | 2.51% |
| 2024-10-30 | 4.78 | 4.76 | 0.10 | 2.15% | 4.73 | 4.90 | 530796 | 25555 | 1.93% |
| 2024-10-29 | 4.80 | 4.66 | -0.13 | -2.71% | 4.64 | 4.81 | 329005 | 15464 | 1.20% |
| 2024-10-28 | 4.68 | 4.79 | 0.12 | 2.57% | 4.65 | 4.79 | 304145 | 14399 | 1.11% |
| 2024-10-25 | 4.62 | 4.67 | 0.04 | 0.86% | 4.61 | 4.68 | 219246 | 10197 | 0.80% |
| 2024-10-24 | 4.65 | 4.63 | -0.03 | -0.64% | 4.59 | 4.65 | 152602 | 7037 | 0.56% |
| 2024-10-23 | 4.62 | 4.66 | 0.04 | 0.87% | 4.61 | 4.69 | 287248 | 13361 | 1.04% |
| 2024-10-22 | 4.50 | 4.62 | 0.12 | 2.67% | 4.48 | 4.62 | 295043 | 13512 | 1.07% |
| 2024-10-21 | 4.54 | 4.50 | -0.05 | -1.10% | 4.48 | 4.57 | 251186 | 11371 | 0.91% |
| 2024-10-18 | 4.46 | 4.55 | 0.09 | 2.02% | 4.42 | 4.62 | 305977 | 13826 | 1.11% |
| 2024-10-17 | 4.53 | 4.46 | -0.06 | -1.33% | 4.46 | 4.58 | 175132 | 7904 | 0.64% |
| 2024-10-16 | 4.41 | 4.52 | 0.07 | 1.57% | 4.40 | 4.55 | 245233 | 11039 | 0.89% |
| 2024-10-15 | 4.57 | 4.45 | -0.14 | -3.05% | 4.43 | 4.58 | 270793 | 12211 | 0.98% |
| 2024-10-14 | 4.53 | 4.59 | 0.06 | 1.32% | 4.51 | 4.62 | 248212 | 11339 | 0.90% |
| 2024-10-11 | 4.70 | 4.53 | -0.14 | -3.00% | 4.50 | 4.70 | 239068 | 10953 | 0.87% |
| 2024-10-10 | 4.55 | 4.67 | 0.12 | 2.64% | 4.55 | 4.78 | 353437 | 16561 | 1.29% |
| 2024-10-09 | 4.93 | 4.55 | -0.45 | -9.00% | 4.52 | 4.93 | 490338 | 23120 | 1.78% |
| 2024-10-08 | 5.29 | 5.00 | 0.17 | 3.52% | 4.83 | 5.31 | 751763 | 37949 | 2.73% |
| 2024-09-30 | 4.59 | 4.83 | 0.36 | 8.05% | 4.53 | 4.88 | 590612 | 27818 | 2.15% |
| 2024-09-27 | 4.35 | 4.47 | 0.16 | 3.71% | 4.35 | 4.52 | 277023 | 12252 | 1.01% |
| 2024-09-26 | 4.19 | 4.31 | 0.12 | 2.86% | 4.16 | 4.31 | 181765 | 7715 | 0.66% |
| 2024-09-25 | 4.19 | 4.19 | 0.03 | 0.72% | 4.18 | 4.29 | 186136 | 7882 | 0.68% |
| 2024-09-24 | 4.04 | 4.16 | 0.13 | 3.23% | 4.03 | 4.16 | 173144 | 7122 | 0.63% |
| 2024-09-23 | 4.00 | 4.03 | 0.04 | 1.00% | 3.98 | 4.04 | 67301 | 2704 | 0.24% |
| 2024-09-20 | 4.03 | 3.99 | -0.04 | -0.99% | 3.96 | 4.03 | 81242 | 3239 | 0.30% |
| 2024-09-19 | 3.95 | 4.03 | 0.10 | 2.54% | 3.92 | 4.03 | 119413 | 4766 | 0.43% |
| 2024-09-18 | 3.96 | 3.93 | -0.03 | -0.76% | 3.87 | 3.96 | 87095 | 3410 | 0.32% |
| 2024-09-13 | 3.97 | 3.96 | -0.01 | -0.25% | 3.95 | 4.01 | 76099 | 3030 | 0.28% |
| 2024-09-12 | 3.96 | 3.97 | 0.01 | 0.25% | 3.96 | 4.03 | 73422 | 2932 | 0.27% |
| 2024-09-11 | 4.00 | 3.96 | -0.05 | -1.25% | 3.93 | 4.00 | 59987 | 2377 | 0.22% |
| 2024-09-10 | 4.01 | 4.01 | 0.00 | 0.00% | 3.93 | 4.03 | 89879 | 3577 | 0.33% |
| 2024-09-09 | 4.05 | 4.01 | -0.04 | -0.99% | 4.00 | 4.05 | 65857 | 2647 | 0.24% |
| 2024-09-06 | 4.09 | 4.05 | -0.04 | -0.98% | 4.04 | 4.12 | 68379 | 2790 | 0.25% |
| 2024-09-05 | 4.10 | 4.09 | -0.01 | -0.24% | 4.07 | 4.12 | 57819 | 2369 | 0.21% |
| 2024-09-04 | 4.11 | 4.10 | -0.01 | -0.24% | 4.08 | 4.14 | 58927 | 2420 | 0.21% |
| 2024-09-03 | 4.13 | 4.11 | -0.04 | -0.96% | 4.10 | 4.18 | 81863 | 3384 | 0.30% |
| 2024-09-02 | 4.13 | 4.15 | 0.01 | 0.24% | 4.12 | 4.20 | 104402 | 4352 | 0.38% |
| 2024-08-30 | 4.12 | 4.14 | 0.02 | 0.49% | 4.11 | 4.18 | 107291 | 4458 | 0.39% |
| 2024-08-29 | 4.06 | 4.12 | 0.04 | 0.98% | 4.05 | 4.14 | 89538 | 3680 | 0.33% |
| 2024-08-28 | 4.06 | 4.08 | 0.04 | 0.99% | 4.04 | 4.10 | 74616 | 3044 | 0.27% |
| 2024-08-27 | 4.08 | 4.04 | -0.06 | -1.46% | 4.03 | 4.09 | 70025 | 2834 | 0.25% |
| 2024-08-26 | 4.08 | 4.10 | 0.02 | 0.49% | 4.07 | 4.12 | 56108 | 2296 | 0.20% |