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 | 4.99 | 4.95 | -0.05 | -1.00% | 4.92 | 5.04 | 404352 | 20104 | 1.45% |
| 2024-11-20 | 4.99 | 5.00 | 0.00 | 0.00% | 4.94 | 5.04 | 495754 | 24689 | 1.78% |
| 2024-11-19 | 5.08 | 5.00 | -0.06 | -1.19% | 4.85 | 5.08 | 557450 | 27548 | 2.01% |
| 2024-11-18 | 4.95 | 5.06 | 0.18 | 3.69% | 4.90 | 5.17 | 841267 | 42430 | 3.03% |
| 2024-11-15 | 4.87 | 4.88 | -0.01 | -0.20% | 4.85 | 4.99 | 601651 | 29559 | 2.16% |
| 2024-11-14 | 5.05 | 4.89 | -0.19 | -3.74% | 4.87 | 5.05 | 744590 | 36931 | 2.68% |
| 2024-11-13 | 5.20 | 5.08 | -0.28 | -5.22% | 5.00 | 5.30 | 1429082 | 73096 | 5.14% |
| 2024-11-12 | 5.90 | 5.36 | -0.47 | -8.06% | 5.25 | 6.28 | 2593723 | 149657 | 9.33% |
| 2024-11-11 | 5.30 | 5.83 | 0.38 | 6.97% | 5.08 | 5.88 | 2251560 | 121634 | 8.10% |
| 2024-11-08 | 5.16 | 5.45 | 0.36 | 7.07% | 5.01 | 5.59 | 1973199 | 103845 | 7.10% |
| 2024-11-07 | 4.75 | 5.09 | 0.27 | 5.60% | 4.65 | 5.09 | 1527542 | 74657 | 5.50% |
| 2024-11-06 | 4.39 | 4.82 | 0.44 | 10.05% | 4.38 | 4.82 | 1274963 | 60758 | 4.59% |
| 2024-11-05 | 4.24 | 4.38 | 0.13 | 3.06% | 4.23 | 4.40 | 368864 | 16059 | 1.33% |
| 2024-11-04 | 4.23 | 4.25 | 0.04 | 0.95% | 4.19 | 4.25 | 176215 | 7427 | 0.63% |
| 2024-11-01 | 4.31 | 4.21 | -0.10 | -2.32% | 4.20 | 4.33 | 235574 | 10026 | 0.85% |
| 2024-10-31 | 4.29 | 4.31 | 0.01 | 0.23% | 4.27 | 4.34 | 246196 | 10607 | 0.89% |
| 2024-10-30 | 4.27 | 4.30 | 0.01 | 0.23% | 4.24 | 4.34 | 241404 | 10351 | 0.87% |
| 2024-10-29 | 4.48 | 4.29 | -0.22 | -4.88% | 4.27 | 4.48 | 466307 | 20283 | 1.68% |
| 2024-10-28 | 4.28 | 4.51 | 0.21 | 4.88% | 4.26 | 4.53 | 441640 | 19482 | 1.59% |
| 2024-10-25 | 4.19 | 4.30 | 0.10 | 2.38% | 4.19 | 4.32 | 279193 | 11910 | 1.00% |
| 2024-10-24 | 4.22 | 4.20 | -0.04 | -0.94% | 4.18 | 4.26 | 201245 | 8470 | 0.72% |
| 2024-10-23 | 4.23 | 4.24 | 0.02 | 0.47% | 4.20 | 4.27 | 285808 | 12108 | 1.03% |
| 2024-10-22 | 4.16 | 4.22 | 0.04 | 0.96% | 4.15 | 4.22 | 242599 | 10160 | 0.87% |
| 2024-10-21 | 4.24 | 4.18 | -0.02 | -0.48% | 4.16 | 4.25 | 353818 | 14850 | 1.27% |
| 2024-10-18 | 4.11 | 4.20 | 0.08 | 1.94% | 4.07 | 4.25 | 330862 | 13775 | 1.19% |
| 2024-10-17 | 4.16 | 4.12 | -0.02 | -0.48% | 4.12 | 4.22 | 277065 | 11545 | 1.00% |
| 2024-10-16 | 4.08 | 4.14 | 0.02 | 0.49% | 4.07 | 4.19 | 198804 | 8209 | 0.72% |
| 2024-10-15 | 4.19 | 4.12 | -0.09 | -2.14% | 4.11 | 4.22 | 238057 | 9920 | 0.86% |
| 2024-10-14 | 4.20 | 4.21 | 0.05 | 1.20% | 4.10 | 4.25 | 286183 | 11957 | 1.03% |
| 2024-10-11 | 4.38 | 4.16 | -0.17 | -3.93% | 4.12 | 4.38 | 303782 | 12857 | 1.09% |
| 2024-10-10 | 4.41 | 4.33 | -0.01 | -0.23% | 4.29 | 4.52 | 319340 | 14021 | 1.15% |
| 2024-10-09 | 4.58 | 4.34 | -0.37 | -7.86% | 4.32 | 4.61 | 509759 | 22802 | 1.83% |
| 2024-10-08 | 4.93 | 4.71 | 0.23 | 5.13% | 4.51 | 4.93 | 717985 | 33917 | 2.58% |
| 2024-09-30 | 4.27 | 4.48 | 0.34 | 8.21% | 4.26 | 4.50 | 572693 | 25155 | 2.06% |
| 2024-09-27 | 4.06 | 4.14 | 0.13 | 3.24% | 4.05 | 4.18 | 318242 | 13071 | 1.14% |
| 2024-09-26 | 3.85 | 4.01 | 0.16 | 4.16% | 3.84 | 4.02 | 279454 | 11005 | 1.01% |
| 2024-09-25 | 3.78 | 3.85 | 0.10 | 2.67% | 3.78 | 3.96 | 248594 | 9650 | 0.89% |
| 2024-09-24 | 3.62 | 3.75 | 0.16 | 4.46% | 3.60 | 3.75 | 231132 | 8513 | 0.83% |
| 2024-09-23 | 3.58 | 3.59 | 0.00 | 0.00% | 3.57 | 3.61 | 78066 | 2804 | 0.28% |
| 2024-09-20 | 3.60 | 3.59 | 0.00 | 0.00% | 3.56 | 3.61 | 115426 | 4132 | 0.42% |
| 2024-09-19 | 3.49 | 3.59 | 0.11 | 3.16% | 3.49 | 3.62 | 144797 | 5151 | 0.52% |
| 2024-09-18 | 3.52 | 3.48 | -0.02 | -0.57% | 3.41 | 3.52 | 106206 | 3671 | 0.38% |
| 2024-09-13 | 3.52 | 3.50 | -0.01 | -0.28% | 3.49 | 3.54 | 70246 | 2466 | 0.25% |
| 2024-09-12 | 3.51 | 3.51 | -0.01 | -0.28% | 3.50 | 3.57 | 86891 | 3065 | 0.31% |
| 2024-09-11 | 3.50 | 3.52 | -0.01 | -0.28% | 3.48 | 3.54 | 95353 | 3342 | 0.34% |
| 2024-09-10 | 3.58 | 3.53 | -0.05 | -1.40% | 3.49 | 3.61 | 143510 | 5057 | 0.52% |
| 2024-09-09 | 3.63 | 3.58 | -0.03 | -0.83% | 3.56 | 3.64 | 96311 | 3459 | 0.35% |
| 2024-09-06 | 3.68 | 3.61 | -0.08 | -2.17% | 3.61 | 3.69 | 92221 | 3362 | 0.33% |
| 2024-09-05 | 3.65 | 3.69 | 0.05 | 1.37% | 3.65 | 3.70 | 68494 | 2516 | 0.25% |
| 2024-09-04 | 3.64 | 3.64 | -0.02 | -0.55% | 3.63 | 3.69 | 69588 | 2546 | 0.25% |
| 2024-09-03 | 3.67 | 3.66 | 0.00 | 0.00% | 3.63 | 3.71 | 96885 | 3549 | 0.35% |
| 2024-09-02 | 3.72 | 3.66 | -0.06 | -1.61% | 3.65 | 3.75 | 97961 | 3627 | 0.35% |
| 2024-08-30 | 3.63 | 3.72 | 0.09 | 2.48% | 3.62 | 3.78 | 129660 | 4813 | 0.47% |
| 2024-08-29 | 3.58 | 3.63 | 0.01 | 0.28% | 3.58 | 3.66 | 99767 | 3616 | 0.36% |
| 2024-08-28 | 3.59 | 3.62 | 0.02 | 0.56% | 3.56 | 3.66 | 96971 | 3503 | 0.35% |
| 2024-08-27 | 3.67 | 3.60 | -0.10 | -2.70% | 3.58 | 3.68 | 146200 | 5290 | 0.53% |
| 2024-08-26 | 3.67 | 3.70 | 0.03 | 0.82% | 3.66 | 3.73 | 72039 | 2663 | 0.26% |
| 2024-08-23 | 3.68 | 3.67 | -0.01 | -0.27% | 3.65 | 3.71 | 91363 | 3356 | 0.33% |
| 2024-08-22 | 3.74 | 3.68 | -0.05 | -1.34% | 3.68 | 3.75 | 73026 | 2707 | 0.26% |
| 2024-08-21 | 3.75 | 3.73 | -0.03 | -0.80% | 3.72 | 3.77 | 66013 | 2469 | 0.24% |
| 2024-08-20 | 3.84 | 3.76 | -0.07 | -1.83% | 3.74 | 3.84 | 97310 | 3670 | 0.35% |
| 2024-08-19 | 3.82 | 3.83 | 0.01 | 0.26% | 3.81 | 3.87 | 70737 | 2715 | 0.25% |
| 2024-08-16 | 3.88 | 3.82 | -0.06 | -1.55% | 3.82 | 3.90 | 87766 | 3378 | 0.32% |
| 2024-08-15 | 3.84 | 3.88 | 0.04 | 1.04% | 3.83 | 3.93 | 101275 | 3930 | 0.36% |
| 2024-08-14 | 3.89 | 3.84 | -0.05 | -1.29% | 3.84 | 3.89 | 64756 | 2499 | 0.23% |
| 2024-08-13 | 3.85 | 3.89 | 0.03 | 0.78% | 3.84 | 3.90 | 72405 | 2801 | 0.26% |