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 | 4.89 | 4.94 | 0.05 | 1.02% | 4.86 | 4.95 | 238189 | 11706 | 3.04% |
| 2024-11-20 | 4.81 | 4.89 | 0.04 | 0.82% | 4.78 | 4.89 | 272006 | 13169 | 3.48% |
| 2024-11-19 | 4.81 | 4.85 | 0.05 | 1.04% | 4.73 | 4.85 | 275252 | 13168 | 3.52% |
| 2024-11-18 | 4.82 | 4.80 | 0.00 | 0.00% | 4.78 | 4.91 | 302302 | 14658 | 3.86% |
| 2024-11-15 | 4.86 | 4.80 | -0.12 | -2.44% | 4.79 | 4.91 | 297893 | 14453 | 3.81% |
| 2024-11-14 | 5.09 | 4.92 | -0.22 | -4.28% | 4.90 | 5.12 | 385063 | 19274 | 4.92% |
| 2024-11-13 | 5.17 | 5.14 | -0.05 | -0.96% | 5.06 | 5.21 | 263379 | 13507 | 3.37% |
| 2024-11-12 | 5.16 | 5.19 | 0.02 | 0.39% | 5.15 | 5.29 | 409561 | 21304 | 5.23% |
| 2024-11-11 | 5.22 | 5.17 | -0.05 | -0.96% | 5.12 | 5.22 | 303240 | 15608 | 3.87% |
| 2024-11-08 | 5.24 | 5.22 | 0.00 | 0.00% | 5.17 | 5.27 | 409617 | 21313 | 5.23% |
| 2024-11-07 | 5.11 | 5.22 | 0.05 | 0.97% | 5.06 | 5.25 | 455133 | 23521 | 5.82% |
| 2024-11-06 | 5.15 | 5.17 | 0.01 | 0.19% | 5.12 | 5.34 | 472967 | 24537 | 6.04% |
| 2024-11-05 | 5.06 | 5.16 | 0.09 | 1.78% | 5.04 | 5.17 | 402972 | 20562 | 5.15% |
| 2024-11-04 | 5.03 | 5.07 | 0.02 | 0.40% | 5.01 | 5.08 | 199448 | 10067 | 2.55% |
| 2024-11-01 | 5.16 | 5.05 | -0.14 | -2.70% | 5.00 | 5.16 | 330432 | 16737 | 4.22% |
| 2024-10-31 | 5.15 | 5.19 | 0.06 | 1.17% | 5.12 | 5.20 | 370064 | 19111 | 4.73% |
| 2024-10-30 | 5.19 | 5.13 | -0.10 | -1.91% | 5.09 | 5.23 | 395036 | 20375 | 5.05% |
| 2024-10-29 | 5.29 | 5.23 | -0.06 | -1.13% | 5.22 | 5.50 | 682988 | 36221 | 8.73% |
| 2024-10-28 | 5.35 | 5.29 | -0.11 | -2.04% | 5.22 | 5.38 | 791281 | 41770 | 10.11% |
| 2024-10-25 | 4.94 | 5.40 | 0.49 | 9.98% | 4.93 | 5.40 | 696205 | 36386 | 8.90% |
| 2024-10-24 | 4.94 | 4.91 | -0.07 | -1.41% | 4.89 | 4.96 | 132553 | 6519 | 1.69% |
| 2024-10-23 | 4.94 | 4.98 | 0.03 | 0.61% | 4.91 | 4.99 | 220861 | 10925 | 2.82% |
| 2024-10-22 | 4.94 | 4.95 | 0.02 | 0.41% | 4.91 | 4.96 | 155639 | 7671 | 1.99% |
| 2024-10-21 | 5.02 | 4.93 | -0.05 | -1.00% | 4.90 | 5.02 | 169774 | 8377 | 2.17% |
| 2024-10-18 | 4.84 | 4.98 | 0.17 | 3.53% | 4.80 | 5.04 | 204355 | 10090 | 2.61% |
| 2024-10-17 | 4.84 | 4.81 | -0.01 | -0.21% | 4.81 | 4.91 | 91787 | 4457 | 1.17% |
| 2024-10-16 | 4.86 | 4.82 | -0.09 | -1.83% | 4.76 | 4.92 | 166295 | 8044 | 2.13% |
| 2024-10-15 | 4.95 | 4.91 | -0.07 | -1.41% | 4.90 | 5.01 | 130117 | 6453 | 1.66% |
| 2024-10-14 | 4.99 | 4.98 | 0.06 | 1.22% | 4.92 | 5.09 | 173367 | 8642 | 2.22% |
| 2024-10-11 | 4.96 | 4.92 | -0.05 | -1.01% | 4.85 | 5.02 | 137857 | 6775 | 1.76% |
| 2024-10-10 | 4.96 | 4.97 | 0.02 | 0.40% | 4.89 | 5.08 | 183733 | 9187 | 2.35% |
| 2024-10-09 | 5.28 | 4.95 | -0.51 | -9.34% | 4.93 | 5.28 | 303854 | 15507 | 3.88% |
| 2024-10-08 | 5.53 | 5.46 | 0.42 | 8.33% | 5.05 | 5.53 | 448797 | 23963 | 5.75% |
| 2024-09-30 | 4.78 | 5.04 | 0.38 | 8.15% | 4.71 | 5.05 | 276971 | 13565 | 3.55% |
| 2024-09-27 | 4.60 | 4.66 | 0.11 | 2.42% | 4.57 | 4.74 | 160568 | 7439 | 2.06% |
| 2024-09-26 | 4.41 | 4.55 | 0.15 | 3.41% | 4.37 | 4.56 | 109277 | 4903 | 1.40% |
| 2024-09-25 | 4.39 | 4.40 | 0.05 | 1.15% | 4.39 | 4.46 | 84402 | 3731 | 1.08% |
| 2024-09-24 | 4.24 | 4.35 | 0.12 | 2.84% | 4.22 | 4.35 | 55789 | 2397 | 0.71% |
| 2024-09-23 | 4.19 | 4.23 | 0.03 | 0.71% | 4.18 | 4.25 | 33836 | 1430 | 0.43% |
| 2024-09-20 | 4.23 | 4.20 | -0.04 | -0.94% | 4.15 | 4.25 | 40732 | 1706 | 0.52% |
| 2024-09-19 | 4.20 | 4.24 | 0.06 | 1.44% | 4.17 | 4.26 | 48828 | 2063 | 0.63% |
| 2024-09-18 | 4.19 | 4.18 | 0.01 | 0.24% | 4.12 | 4.23 | 53392 | 2231 | 0.68% |
| 2024-09-13 | 4.21 | 4.17 | -0.05 | -1.18% | 4.17 | 4.26 | 48976 | 2064 | 0.63% |
| 2024-09-12 | 4.35 | 4.37 | 0.03 | 0.69% | 4.34 | 4.41 | 35457 | 1552 | 0.45% |
| 2024-09-11 | 4.38 | 4.34 | -0.07 | -1.59% | 4.32 | 4.42 | 51251 | 2241 | 0.66% |
| 2024-09-10 | 4.40 | 4.41 | 0.00 | 0.00% | 4.34 | 4.43 | 44998 | 1975 | 0.58% |
| 2024-09-09 | 4.40 | 4.41 | 0.01 | 0.23% | 4.39 | 4.47 | 50402 | 2230 | 0.65% |
| 2024-09-06 | 4.48 | 4.40 | -0.08 | -1.79% | 4.40 | 4.48 | 47564 | 2111 | 0.61% |
| 2024-09-05 | 4.45 | 4.48 | 0.04 | 0.90% | 4.44 | 4.50 | 46398 | 2074 | 0.59% |
| 2024-09-04 | 4.45 | 4.44 | -0.03 | -0.67% | 4.44 | 4.49 | 41764 | 1863 | 0.53% |
| 2024-09-03 | 4.47 | 4.47 | -0.01 | -0.22% | 4.45 | 4.53 | 69391 | 3108 | 0.89% |
| 2024-09-02 | 4.50 | 4.48 | -0.04 | -0.88% | 4.46 | 4.53 | 93830 | 4216 | 1.20% |
| 2024-08-30 | 4.49 | 4.52 | 0.03 | 0.67% | 4.48 | 4.56 | 70931 | 3212 | 0.91% |
| 2024-08-29 | 4.46 | 4.49 | 0.03 | 0.67% | 4.43 | 4.50 | 47435 | 2124 | 0.61% |
| 2024-08-28 | 4.47 | 4.46 | -0.03 | -0.67% | 4.44 | 4.52 | 51197 | 2288 | 0.66% |
| 2024-08-27 | 4.51 | 4.49 | -0.05 | -1.10% | 4.48 | 4.54 | 55413 | 2497 | 0.71% |
| 2024-08-26 | 4.47 | 4.54 | 0.07 | 1.57% | 4.44 | 4.55 | 62970 | 2841 | 0.81% |
| 2024-08-23 | 4.50 | 4.47 | -0.04 | -0.89% | 4.45 | 4.52 | 44851 | 2006 | 0.57% |
| 2024-08-22 | 4.50 | 4.51 | 0.00 | 0.00% | 4.46 | 4.55 | 47220 | 2128 | 0.60% |
| 2024-08-21 | 4.52 | 4.51 | -0.02 | -0.44% | 4.46 | 4.53 | 50755 | 2280 | 0.65% |
| 2024-08-20 | 4.61 | 4.53 | -0.09 | -1.95% | 4.51 | 4.63 | 56003 | 2543 | 0.72% |
| 2024-08-19 | 4.51 | 4.62 | 0.07 | 1.54% | 4.50 | 4.63 | 74136 | 3393 | 0.95% |
| 2024-08-16 | 4.61 | 4.55 | -0.06 | -1.30% | 4.53 | 4.62 | 61716 | 2818 | 0.79% |
| 2024-08-15 | 4.60 | 4.61 | 0.01 | 0.22% | 4.57 | 4.65 | 49873 | 2299 | 0.64% |
| 2024-08-14 | 4.60 | 4.60 | -0.01 | -0.22% | 4.56 | 4.64 | 56517 | 2603 | 0.72% |
| 2024-08-13 | 4.60 | 4.61 | -0.01 | -0.22% | 4.56 | 4.66 | 59314 | 2722 | 0.76% |