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 | 5.17 | 5.22 | 0.05 | 0.97% | 5.16 | 5.27 | 41851 | 2181 | 1.15% |
| 2024-11-20 | 5.08 | 5.17 | 0.12 | 2.38% | 5.06 | 5.20 | 67932 | 3503 | 1.86% |
| 2024-11-19 | 4.96 | 5.05 | 0.11 | 2.23% | 4.90 | 5.05 | 41402 | 2060 | 1.14% |
| 2024-11-18 | 5.05 | 4.94 | -0.06 | -1.20% | 4.90 | 5.12 | 50637 | 2526 | 1.39% |
| 2024-11-15 | 5.07 | 5.00 | -0.13 | -2.53% | 5.00 | 5.20 | 43341 | 2211 | 1.19% |
| 2024-11-14 | 5.23 | 5.13 | -0.11 | -2.10% | 5.10 | 5.26 | 49031 | 2537 | 1.35% |
| 2024-11-13 | 5.21 | 5.24 | 0.02 | 0.38% | 5.11 | 5.29 | 58934 | 3054 | 1.62% |
| 2024-11-12 | 5.21 | 5.22 | 0.01 | 0.19% | 5.16 | 5.32 | 96342 | 5041 | 2.64% |
| 2024-11-11 | 5.20 | 5.21 | 0.03 | 0.58% | 5.12 | 5.26 | 50430 | 2617 | 1.38% |
| 2024-11-08 | 5.25 | 5.18 | -0.02 | -0.38% | 5.12 | 5.28 | 70979 | 3679 | 1.95% |
| 2024-11-07 | 5.09 | 5.20 | 0.16 | 3.17% | 5.01 | 5.23 | 61670 | 3176 | 1.69% |
| 2024-11-06 | 5.05 | 5.04 | 0.03 | 0.60% | 4.99 | 5.08 | 52945 | 2671 | 1.45% |
| 2024-11-05 | 5.00 | 5.01 | 0.02 | 0.40% | 4.95 | 5.09 | 62647 | 3142 | 1.72% |
| 2024-11-04 | 4.90 | 4.99 | 0.11 | 2.25% | 4.85 | 4.99 | 39863 | 1972 | 1.09% |
| 2024-11-01 | 5.09 | 4.88 | -0.15 | -2.98% | 4.86 | 5.10 | 69525 | 3426 | 1.91% |
| 2024-10-31 | 4.92 | 5.03 | 0.09 | 1.82% | 4.92 | 5.05 | 54387 | 2722 | 1.49% |
| 2024-10-30 | 4.95 | 4.94 | -0.04 | -0.80% | 4.88 | 5.02 | 52358 | 2587 | 1.44% |
| 2024-10-29 | 5.08 | 4.98 | -0.08 | -1.58% | 4.95 | 5.13 | 64327 | 3221 | 1.76% |
| 2024-10-28 | 4.91 | 5.06 | 0.16 | 3.27% | 4.88 | 5.07 | 75313 | 3771 | 2.07% |
| 2024-10-25 | 4.84 | 4.90 | 0.08 | 1.66% | 4.82 | 4.93 | 43413 | 2120 | 1.19% |
| 2024-10-24 | 4.84 | 4.82 | 0.03 | 0.63% | 4.72 | 4.84 | 36284 | 1743 | 1.00% |
| 2024-10-23 | 4.79 | 4.79 | 0.00 | 0.00% | 4.77 | 4.88 | 51914 | 2505 | 1.42% |
| 2024-10-22 | 4.73 | 4.79 | 0.06 | 1.27% | 4.71 | 4.80 | 43955 | 2098 | 1.21% |
| 2024-10-21 | 4.72 | 4.73 | 0.00 | 0.00% | 4.69 | 4.79 | 44039 | 2086 | 1.21% |
| 2024-10-18 | 4.66 | 4.73 | 0.07 | 1.50% | 4.65 | 4.77 | 48659 | 2289 | 1.34% |
| 2024-10-17 | 4.72 | 4.66 | -0.04 | -0.85% | 4.65 | 4.81 | 40837 | 1928 | 1.12% |
| 2024-10-16 | 4.64 | 4.70 | 0.02 | 0.43% | 4.60 | 4.74 | 36124 | 1693 | 0.99% |
| 2024-10-15 | 4.70 | 4.68 | -0.05 | -1.06% | 4.66 | 4.79 | 41803 | 1972 | 1.15% |
| 2024-10-14 | 4.68 | 4.73 | 0.05 | 1.07% | 4.64 | 4.77 | 48144 | 2266 | 1.32% |
| 2024-10-11 | 4.91 | 4.68 | -0.19 | -3.90% | 4.65 | 4.91 | 63139 | 2996 | 1.73% |
| 2024-10-10 | 4.85 | 4.87 | 0.12 | 2.53% | 4.70 | 5.05 | 123294 | 5993 | 3.38% |
| 2024-10-09 | 5.05 | 4.75 | -0.47 | -9.00% | 4.72 | 5.13 | 210246 | 10312 | 5.77% |
| 2024-10-08 | 5.20 | 5.22 | 0.46 | 9.66% | 4.83 | 5.24 | 251610 | 12924 | 6.90% |
| 2024-09-30 | 4.50 | 4.76 | 0.40 | 9.17% | 4.40 | 4.80 | 210781 | 9850 | 5.78% |
| 2024-09-27 | 4.24 | 4.36 | 0.15 | 3.56% | 4.23 | 4.40 | 71125 | 3068 | 1.95% |
| 2024-09-26 | 4.14 | 4.21 | 0.06 | 1.45% | 4.10 | 4.22 | 57034 | 2377 | 1.56% |
| 2024-09-25 | 4.09 | 4.15 | 0.09 | 2.22% | 4.08 | 4.25 | 90997 | 3780 | 2.50% |
| 2024-09-24 | 3.98 | 4.06 | 0.09 | 2.27% | 3.97 | 4.07 | 44565 | 1796 | 1.22% |
| 2024-09-23 | 4.00 | 3.97 | -0.01 | -0.25% | 3.95 | 4.02 | 29511 | 1174 | 0.81% |
| 2024-09-20 | 4.01 | 3.98 | -0.02 | -0.50% | 3.95 | 4.03 | 25646 | 1019 | 0.70% |
| 2024-09-19 | 3.88 | 4.00 | 0.16 | 4.17% | 3.85 | 4.02 | 45550 | 1804 | 1.25% |
| 2024-09-18 | 3.90 | 3.84 | -0.08 | -2.04% | 3.77 | 3.91 | 35097 | 1346 | 0.96% |
| 2024-09-13 | 3.99 | 3.92 | -0.05 | -1.26% | 3.90 | 3.99 | 27324 | 1076 | 0.75% |
| 2024-09-12 | 3.97 | 3.97 | 0.00 | 0.00% | 3.97 | 4.03 | 24034 | 961 | 0.66% |
| 2024-09-11 | 4.03 | 3.97 | -0.07 | -1.73% | 3.93 | 4.04 | 29152 | 1159 | 0.80% |
| 2024-09-10 | 4.04 | 4.04 | 0.04 | 1.00% | 3.96 | 4.05 | 29500 | 1181 | 0.81% |
| 2024-09-09 | 3.95 | 4.00 | 0.03 | 0.76% | 3.92 | 4.04 | 30309 | 1207 | 0.83% |
| 2024-09-06 | 4.09 | 3.97 | -0.09 | -2.22% | 3.96 | 4.09 | 45597 | 1832 | 1.25% |
| 2024-09-05 | 4.05 | 4.06 | 0.04 | 1.00% | 4.02 | 4.07 | 32891 | 1330 | 0.90% |
| 2024-09-04 | 4.03 | 4.02 | -0.06 | -1.47% | 4.01 | 4.08 | 35215 | 1422 | 0.97% |
| 2024-09-03 | 4.09 | 4.08 | 0.02 | 0.49% | 4.00 | 4.13 | 53226 | 2163 | 1.46% |
| 2024-09-02 | 4.10 | 4.06 | 0.00 | 0.00% | 4.05 | 4.23 | 61479 | 2545 | 1.69% |
| 2024-08-30 | 3.96 | 4.06 | 0.07 | 1.75% | 3.96 | 4.10 | 40804 | 1656 | 1.12% |
| 2024-08-29 | 3.96 | 3.99 | 0.03 | 0.76% | 3.89 | 4.00 | 23138 | 915 | 0.63% |
| 2024-08-28 | 3.86 | 3.96 | 0.08 | 2.06% | 3.84 | 3.99 | 26989 | 1064 | 0.74% |
| 2024-08-27 | 4.00 | 3.88 | -0.13 | -3.24% | 3.87 | 4.02 | 30618 | 1201 | 0.84% |
| 2024-08-26 | 3.89 | 4.01 | 0.09 | 2.30% | 3.86 | 4.02 | 34010 | 1349 | 0.93% |
| 2024-08-23 | 3.92 | 3.92 | -0.03 | -0.76% | 3.85 | 3.95 | 33683 | 1313 | 0.92% |
| 2024-08-22 | 4.00 | 3.95 | -0.02 | -0.50% | 3.95 | 4.01 | 26968 | 1072 | 0.74% |
| 2024-08-21 | 3.97 | 3.97 | 0.00 | 0.00% | 3.93 | 4.01 | 16022 | 636 | 0.44% |
| 2024-08-20 | 4.05 | 3.97 | -0.08 | -1.98% | 3.95 | 4.05 | 31974 | 1274 | 0.88% |
| 2024-08-19 | 4.07 | 4.05 | 0.00 | 0.00% | 4.00 | 4.08 | 26029 | 1053 | 0.71% |
| 2024-08-16 | 4.07 | 4.05 | -0.04 | -0.98% | 4.03 | 4.11 | 21930 | 890 | 0.60% |
| 2024-08-15 | 4.06 | 4.09 | 0.03 | 0.74% | 4.01 | 4.10 | 26203 | 1064 | 0.72% |
| 2024-08-14 | 4.06 | 4.06 | 0.00 | 0.00% | 4.04 | 4.08 | 23880 | 969 | 0.66% |
| 2024-08-13 | 4.03 | 4.06 | 0.03 | 0.74% | 3.97 | 4.08 | 29001 | 1171 | 0.80% |