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 | 5.07 | 5.17 | 0.08 | 1.57% | 5.02 | 5.20 | 95029 | 4838 | 3.71% |
| 2024-11-20 | 4.90 | 5.09 | 0.17 | 3.46% | 4.90 | 5.09 | 98381 | 4947 | 3.84% |
| 2024-11-19 | 4.95 | 4.92 | -0.03 | -0.61% | 4.72 | 4.95 | 136982 | 6624 | 5.34% |
| 2024-11-18 | 5.11 | 4.95 | -0.18 | -3.51% | 4.90 | 5.35 | 157652 | 8036 | 6.15% |
| 2024-11-15 | 5.05 | 5.13 | -0.02 | -0.39% | 5.05 | 5.25 | 131475 | 6778 | 5.13% |
| 2024-11-14 | 5.40 | 5.15 | -0.27 | -4.98% | 5.15 | 5.41 | 152613 | 7995 | 5.95% |
| 2024-11-13 | 5.38 | 5.42 | 0.02 | 0.37% | 5.07 | 5.46 | 387315 | 20416 | 15.10% |
| 2024-11-12 | 5.02 | 5.40 | 0.42 | 8.43% | 5.02 | 5.48 | 435084 | 23236 | 16.97% |
| 2024-11-11 | 4.90 | 4.98 | 0.08 | 1.63% | 4.84 | 4.98 | 168694 | 8301 | 6.58% |
| 2024-11-08 | 4.99 | 4.90 | -0.06 | -1.21% | 4.87 | 5.06 | 167443 | 8289 | 6.53% |
| 2024-11-07 | 4.70 | 4.96 | 0.23 | 4.86% | 4.65 | 4.96 | 234981 | 11417 | 9.16% |
| 2024-11-06 | 4.77 | 4.73 | -0.04 | -0.84% | 4.59 | 4.82 | 169909 | 8009 | 6.63% |
| 2024-11-05 | 4.75 | 4.77 | 0.02 | 0.42% | 4.71 | 4.81 | 171299 | 8139 | 6.68% |
| 2024-11-04 | 4.66 | 4.75 | 0.09 | 1.93% | 4.60 | 4.87 | 160844 | 7645 | 6.27% |
| 2024-11-01 | 4.97 | 4.66 | -0.38 | -7.54% | 4.65 | 4.98 | 265872 | 12714 | 10.37% |
| 2024-10-31 | 5.18 | 5.04 | -0.25 | -4.73% | 4.91 | 5.22 | 416620 | 20944 | 16.25% |
| 2024-10-30 | 5.05 | 5.29 | -0.32 | -5.70% | 5.05 | 5.37 | 490957 | 25129 | 19.14% |
| 2024-10-29 | 6.14 | 5.61 | -0.62 | -9.95% | 5.61 | 6.14 | 546834 | 31547 | 21.32% |
| 2024-10-28 | 5.59 | 6.23 | 0.56 | 9.88% | 5.58 | 6.24 | 563174 | 33952 | 21.96% |
| 2024-10-25 | 6.09 | 5.67 | 0.03 | 0.53% | 5.56 | 6.09 | 418808 | 24187 | 16.33% |
| 2024-10-24 | 5.08 | 5.64 | 0.51 | 9.94% | 5.00 | 5.64 | 201325 | 10973 | 7.85% |
| 2024-10-23 | 5.04 | 5.13 | 0.13 | 2.60% | 5.04 | 5.39 | 152797 | 7937 | 5.96% |
| 2024-10-22 | 4.95 | 5.00 | 0.16 | 3.31% | 4.82 | 5.06 | 120955 | 6014 | 4.72% |
| 2024-10-21 | 4.94 | 4.84 | -0.06 | -1.22% | 4.79 | 4.98 | 105476 | 5133 | 4.11% |
| 2024-10-18 | 4.88 | 4.90 | 0.01 | 0.20% | 4.78 | 4.95 | 107820 | 5235 | 4.20% |
| 2024-10-17 | 4.87 | 4.89 | 0.11 | 2.30% | 4.81 | 5.05 | 111412 | 5479 | 4.34% |
| 2024-10-16 | 4.82 | 4.78 | -0.14 | -2.85% | 4.68 | 4.87 | 103789 | 4958 | 4.05% |
| 2024-10-15 | 4.88 | 4.92 | 0.12 | 2.50% | 4.71 | 5.08 | 131179 | 6485 | 5.12% |
| 2024-10-14 | 4.88 | 4.80 | 0.12 | 2.56% | 4.66 | 4.91 | 82521 | 3922 | 3.22% |
| 2024-10-11 | 4.94 | 4.68 | -0.30 | -6.02% | 4.65 | 4.94 | 118097 | 5589 | 4.60% |
| 2024-10-10 | 4.77 | 4.98 | 0.20 | 4.18% | 4.67 | 5.15 | 194338 | 9584 | 7.58% |
| 2024-10-09 | 5.20 | 4.78 | -0.48 | -9.13% | 4.76 | 5.26 | 217015 | 10812 | 8.46% |
| 2024-10-08 | 5.45 | 5.26 | 0.31 | 6.26% | 4.99 | 5.45 | 203787 | 10600 | 7.95% |
| 2024-09-30 | 4.65 | 4.95 | 0.45 | 10.00% | 4.62 | 4.95 | 189531 | 9141 | 7.39% |
| 2024-09-27 | 4.42 | 4.50 | 0.11 | 2.51% | 4.37 | 4.66 | 185681 | 8324 | 7.24% |
| 2024-09-26 | 4.15 | 4.39 | 0.24 | 5.78% | 4.08 | 4.53 | 222438 | 9717 | 8.67% |
| 2024-09-25 | 3.78 | 4.15 | 0.19 | 4.80% | 3.78 | 4.20 | 290618 | 11850 | 11.33% |
| 2024-09-24 | 4.25 | 3.96 | -0.26 | -6.16% | 3.91 | 4.25 | 281909 | 11405 | 10.99% |
| 2024-09-23 | 4.36 | 4.22 | -0.20 | -4.52% | 4.10 | 4.38 | 139029 | 5900 | 5.42% |
| 2024-09-20 | 4.49 | 4.42 | -0.06 | -1.34% | 4.37 | 4.51 | 54851 | 2439 | 2.14% |
| 2024-09-19 | 4.34 | 4.48 | 0.19 | 4.43% | 4.32 | 4.58 | 72024 | 3212 | 2.81% |
| 2024-09-18 | 4.40 | 4.29 | -0.11 | -2.50% | 4.26 | 4.42 | 66670 | 2869 | 2.60% |
| 2024-09-13 | 4.42 | 4.40 | -0.06 | -1.35% | 4.30 | 4.45 | 93079 | 4078 | 3.63% |
| 2024-09-12 | 4.55 | 4.46 | -0.17 | -3.67% | 4.45 | 4.70 | 81607 | 3742 | 3.18% |
| 2024-09-11 | 4.60 | 4.63 | 0.03 | 0.65% | 4.56 | 4.67 | 58411 | 2694 | 2.28% |
| 2024-09-10 | 4.56 | 4.60 | 0.04 | 0.88% | 4.50 | 4.67 | 63182 | 2892 | 2.46% |
| 2024-09-09 | 4.60 | 4.56 | -0.08 | -1.72% | 4.53 | 4.64 | 67618 | 3085 | 2.64% |
| 2024-09-06 | 4.70 | 4.64 | -0.06 | -1.28% | 4.41 | 4.85 | 124344 | 5752 | 4.85% |
| 2024-09-05 | 4.51 | 4.70 | 0.20 | 4.44% | 4.49 | 4.72 | 84130 | 3914 | 3.28% |
| 2024-09-04 | 4.51 | 4.50 | 0.02 | 0.45% | 4.42 | 4.60 | 72178 | 3250 | 2.81% |
| 2024-09-03 | 4.31 | 4.48 | 0.18 | 4.19% | 4.29 | 4.61 | 101237 | 4545 | 3.95% |
| 2024-09-02 | 4.37 | 4.30 | -0.09 | -2.05% | 4.28 | 4.44 | 78523 | 3415 | 3.06% |
| 2024-08-30 | 4.12 | 4.39 | 0.25 | 6.04% | 4.12 | 4.39 | 115469 | 4935 | 4.50% |
| 2024-08-29 | 4.04 | 4.14 | 0.05 | 1.22% | 4.00 | 4.16 | 68116 | 2780 | 2.66% |
| 2024-08-28 | 4.13 | 4.09 | -0.04 | -0.97% | 4.04 | 4.17 | 81067 | 3310 | 3.16% |
| 2024-08-27 | 4.05 | 4.13 | 0.06 | 1.47% | 4.03 | 4.23 | 111248 | 4585 | 4.33% |
| 2024-08-26 | 3.95 | 4.07 | 0.11 | 2.78% | 3.86 | 4.09 | 93504 | 3731 | 3.64% |
| 2024-08-23 | 4.09 | 3.96 | -0.09 | -2.22% | 3.88 | 4.14 | 124342 | 4913 | 4.83% |
| 2024-08-22 | 3.96 | 4.05 | 0.10 | 2.53% | 3.96 | 4.28 | 180140 | 7392 | 7.00% |
| 2024-08-21 | 3.81 | 3.95 | 0.14 | 3.67% | 3.80 | 3.97 | 95759 | 3738 | 3.72% |
| 2024-08-20 | 4.00 | 3.81 | -0.19 | -4.75% | 3.80 | 4.02 | 119529 | 4622 | 4.65% |
| 2024-08-19 | 3.84 | 4.00 | 0.12 | 3.09% | 3.79 | 4.26 | 168235 | 6787 | 6.54% |
| 2024-08-16 | 3.92 | 3.88 | -0.07 | -1.77% | 3.84 | 4.01 | 80369 | 3147 | 3.12% |
| 2024-08-15 | 3.82 | 3.95 | 0.12 | 3.13% | 3.69 | 3.98 | 158940 | 6134 | 6.18% |
| 2024-08-14 | 4.01 | 3.83 | -0.22 | -5.43% | 3.80 | 4.07 | 172351 | 6734 | 6.70% |
| 2024-08-13 | 4.18 | 4.05 | -0.14 | -3.34% | 3.95 | 4.22 | 280217 | 11336 | 10.89% |