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 | 5.03 | 5.03 | 0.01 | 0.20% | 4.97 | 5.06 | 34593 | 1733 | 0.61% |
| 2024-11-20 | 4.94 | 5.02 | 0.08 | 1.62% | 4.93 | 5.06 | 45558 | 2278 | 0.80% |
| 2024-11-19 | 4.82 | 4.94 | 0.12 | 2.49% | 4.81 | 4.94 | 61976 | 3028 | 1.09% |
| 2024-11-18 | 4.90 | 4.82 | -0.08 | -1.63% | 4.78 | 5.09 | 69364 | 3399 | 1.22% |
| 2024-11-15 | 4.99 | 4.90 | -0.09 | -1.80% | 4.89 | 5.06 | 50484 | 2518 | 0.89% |
| 2024-11-14 | 5.12 | 4.99 | -0.14 | -2.73% | 4.98 | 5.23 | 58372 | 2965 | 1.02% |
| 2024-11-13 | 5.15 | 5.13 | -0.03 | -0.58% | 5.01 | 5.19 | 56779 | 2894 | 1.00% |
| 2024-11-12 | 5.16 | 5.16 | 0.00 | 0.00% | 5.09 | 5.29 | 80402 | 4184 | 1.41% |
| 2024-11-11 | 5.14 | 5.16 | 0.08 | 1.57% | 5.03 | 5.16 | 68045 | 3467 | 1.19% |
| 2024-11-08 | 5.12 | 5.08 | 0.00 | 0.00% | 5.02 | 5.18 | 61275 | 3108 | 1.08% |
| 2024-11-07 | 4.98 | 5.08 | 0.13 | 2.63% | 4.92 | 5.08 | 64207 | 3237 | 1.13% |
| 2024-11-06 | 4.97 | 4.95 | -0.02 | -0.40% | 4.87 | 4.99 | 47060 | 2329 | 0.83% |
| 2024-11-05 | 4.93 | 4.97 | 0.04 | 0.81% | 4.87 | 5.00 | 62250 | 3074 | 1.09% |
| 2024-11-04 | 4.86 | 4.93 | 0.12 | 2.49% | 4.80 | 4.95 | 49244 | 2406 | 0.86% |
| 2024-11-01 | 5.00 | 4.81 | -0.17 | -3.41% | 4.80 | 5.02 | 62046 | 3034 | 1.09% |
| 2024-10-31 | 4.91 | 4.98 | 0.08 | 1.63% | 4.88 | 5.04 | 70277 | 3508 | 1.23% |
| 2024-10-30 | 4.87 | 4.90 | 0.04 | 0.82% | 4.84 | 4.96 | 69981 | 3422 | 1.23% |
| 2024-10-29 | 5.05 | 4.86 | -0.14 | -2.80% | 4.83 | 5.08 | 71731 | 3546 | 1.26% |
| 2024-10-28 | 4.84 | 5.00 | 0.20 | 4.17% | 4.83 | 5.01 | 75050 | 3721 | 1.32% |
| 2024-10-25 | 4.74 | 4.80 | 0.06 | 1.27% | 4.71 | 4.80 | 44780 | 2135 | 0.79% |
| 2024-10-24 | 4.73 | 4.74 | 0.02 | 0.42% | 4.70 | 4.80 | 38504 | 1827 | 0.68% |
| 2024-10-23 | 4.71 | 4.72 | 0.01 | 0.21% | 4.69 | 4.75 | 53209 | 2512 | 0.93% |
| 2024-10-22 | 4.60 | 4.71 | 0.10 | 2.17% | 4.58 | 4.75 | 57321 | 2693 | 1.01% |
| 2024-10-21 | 4.67 | 4.61 | 0.01 | 0.22% | 4.57 | 4.67 | 64205 | 2953 | 1.13% |
| 2024-10-18 | 4.54 | 4.60 | 0.06 | 1.32% | 4.53 | 4.66 | 59402 | 2730 | 1.04% |
| 2024-10-17 | 4.66 | 4.54 | -0.06 | -1.30% | 4.54 | 4.66 | 49677 | 2281 | 0.87% |
| 2024-10-16 | 4.51 | 4.60 | 0.00 | 0.00% | 4.51 | 4.68 | 55386 | 2562 | 0.97% |
| 2024-10-15 | 4.54 | 4.60 | 0.01 | 0.22% | 4.54 | 4.66 | 59171 | 2727 | 1.04% |
| 2024-10-14 | 4.50 | 4.59 | 0.15 | 3.38% | 4.41 | 4.63 | 60691 | 2755 | 1.07% |
| 2024-10-11 | 4.56 | 4.44 | -0.10 | -2.20% | 4.40 | 4.59 | 72916 | 3269 | 1.28% |
| 2024-10-10 | 4.60 | 4.54 | 0.07 | 1.57% | 4.46 | 4.65 | 90559 | 4141 | 1.59% |
| 2024-10-09 | 4.90 | 4.47 | -0.46 | -9.33% | 4.45 | 4.91 | 131417 | 6094 | 2.31% |
| 2024-10-08 | 5.06 | 4.93 | 0.33 | 7.17% | 4.68 | 5.06 | 164772 | 8032 | 2.89% |
| 2024-09-30 | 4.38 | 4.60 | 0.33 | 7.73% | 4.33 | 4.65 | 149476 | 6749 | 2.62% |
| 2024-09-27 | 4.13 | 4.27 | 0.18 | 4.40% | 4.12 | 4.34 | 85445 | 3613 | 1.50% |
| 2024-09-26 | 3.98 | 4.09 | 0.11 | 2.76% | 3.94 | 4.10 | 66514 | 2685 | 1.17% |
| 2024-09-25 | 3.86 | 3.98 | 0.17 | 4.46% | 3.84 | 4.07 | 100271 | 3991 | 1.76% |
| 2024-09-24 | 3.65 | 3.81 | 0.20 | 5.54% | 3.63 | 3.82 | 54388 | 2032 | 0.95% |
| 2024-09-23 | 3.59 | 3.61 | 0.03 | 0.84% | 3.56 | 3.63 | 22853 | 823 | 0.40% |
| 2024-09-20 | 3.65 | 3.58 | -0.07 | -1.92% | 3.56 | 3.67 | 32719 | 1177 | 0.57% |
| 2024-09-19 | 3.56 | 3.65 | 0.13 | 3.69% | 3.52 | 3.67 | 46515 | 1684 | 0.82% |
| 2024-09-18 | 3.61 | 3.52 | -0.09 | -2.49% | 3.46 | 3.64 | 49266 | 1733 | 0.86% |
| 2024-09-13 | 3.69 | 3.61 | -0.06 | -1.63% | 3.61 | 3.70 | 31840 | 1158 | 0.56% |
| 2024-09-12 | 3.67 | 3.67 | -0.01 | -0.27% | 3.65 | 3.77 | 44101 | 1637 | 0.77% |
| 2024-09-11 | 3.79 | 3.68 | -0.15 | -3.92% | 3.65 | 3.82 | 59116 | 2195 | 1.04% |
| 2024-09-10 | 3.87 | 3.83 | -0.02 | -0.52% | 3.73 | 3.92 | 51375 | 1949 | 0.90% |
| 2024-09-09 | 3.81 | 3.85 | 0.04 | 1.05% | 3.77 | 3.92 | 35421 | 1367 | 0.62% |
| 2024-09-06 | 3.87 | 3.81 | -0.07 | -1.80% | 3.80 | 3.91 | 28092 | 1080 | 0.49% |
| 2024-09-05 | 3.83 | 3.88 | 0.07 | 1.84% | 3.81 | 3.89 | 21570 | 833 | 0.38% |
| 2024-09-04 | 3.88 | 3.81 | -0.07 | -1.80% | 3.80 | 3.90 | 23120 | 889 | 0.41% |
| 2024-09-03 | 3.87 | 3.88 | 0.03 | 0.78% | 3.78 | 3.92 | 30215 | 1170 | 0.53% |
| 2024-09-02 | 3.86 | 3.85 | -0.02 | -0.52% | 3.85 | 3.92 | 31318 | 1215 | 0.55% |
| 2024-08-30 | 3.88 | 3.87 | 0.02 | 0.52% | 3.84 | 3.92 | 33796 | 1313 | 0.59% |
| 2024-08-29 | 3.81 | 3.85 | 0.02 | 0.52% | 3.77 | 3.89 | 34079 | 1308 | 0.60% |
| 2024-08-28 | 3.70 | 3.83 | 0.09 | 2.41% | 3.70 | 3.88 | 35565 | 1359 | 0.62% |
| 2024-08-27 | 3.76 | 3.74 | -0.03 | -0.80% | 3.72 | 3.82 | 33179 | 1248 | 0.58% |
| 2024-08-26 | 3.66 | 3.77 | 0.10 | 2.72% | 3.62 | 3.78 | 36177 | 1347 | 0.64% |
| 2024-08-23 | 3.73 | 3.67 | -0.07 | -1.87% | 3.64 | 3.77 | 34907 | 1284 | 0.61% |
| 2024-08-22 | 3.77 | 3.74 | -0.02 | -0.53% | 3.73 | 3.82 | 28865 | 1086 | 0.51% |
| 2024-08-21 | 3.80 | 3.76 | -0.08 | -2.08% | 3.75 | 3.87 | 39650 | 1505 | 0.70% |
| 2024-08-20 | 3.98 | 3.84 | -0.12 | -3.03% | 3.81 | 3.98 | 39647 | 1535 | 0.70% |
| 2024-08-19 | 4.05 | 3.96 | -0.07 | -1.74% | 3.95 | 4.05 | 39683 | 1580 | 0.70% |
| 2024-08-16 | 3.99 | 4.03 | 0.05 | 1.26% | 3.93 | 4.06 | 45536 | 1824 | 0.80% |
| 2024-08-15 | 3.98 | 3.98 | 0.01 | 0.25% | 3.93 | 4.03 | 34250 | 1365 | 0.60% |