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 | 5.19 | 5.24 | 0.04 | 0.77% | 5.17 | 5.28 | 143197 | 7485 | 2.98% |
| 2024-11-20 | 5.04 | 5.20 | 0.17 | 3.38% | 5.01 | 5.28 | 150463 | 7794 | 3.14% |
| 2024-11-19 | 4.84 | 5.03 | 0.19 | 3.93% | 4.83 | 5.05 | 111607 | 5505 | 2.33% |
| 2024-11-18 | 4.90 | 4.84 | -0.12 | -2.42% | 4.78 | 5.04 | 141352 | 6897 | 2.95% |
| 2024-11-15 | 5.07 | 4.96 | -0.11 | -2.17% | 4.91 | 5.14 | 107692 | 5419 | 2.24% |
| 2024-11-14 | 5.23 | 5.07 | -0.15 | -2.87% | 5.04 | 5.23 | 101576 | 5200 | 2.12% |
| 2024-11-13 | 5.24 | 5.22 | -0.03 | -0.57% | 5.07 | 5.28 | 117201 | 6049 | 2.44% |
| 2024-11-12 | 5.38 | 5.25 | -0.11 | -2.05% | 5.18 | 5.42 | 161711 | 8568 | 3.37% |
| 2024-11-11 | 5.28 | 5.36 | 0.06 | 1.13% | 5.26 | 5.37 | 163396 | 8695 | 3.41% |
| 2024-11-08 | 5.35 | 5.30 | 0.04 | 0.76% | 5.26 | 5.43 | 184684 | 9837 | 3.85% |
| 2024-11-07 | 5.20 | 5.26 | 0.02 | 0.38% | 5.19 | 5.33 | 194605 | 10227 | 4.06% |
| 2024-11-06 | 5.17 | 5.24 | 0.06 | 1.16% | 5.14 | 5.39 | 266068 | 13933 | 5.55% |
| 2024-11-05 | 5.20 | 5.18 | 0.00 | 0.00% | 5.07 | 5.21 | 260109 | 13363 | 5.42% |
| 2024-11-04 | 4.86 | 5.18 | 0.29 | 5.93% | 4.85 | 5.18 | 241649 | 12324 | 5.04% |
| 2024-11-01 | 5.11 | 4.89 | -0.21 | -4.12% | 4.88 | 5.13 | 185969 | 9202 | 3.88% |
| 2024-10-31 | 4.93 | 5.10 | 0.20 | 4.08% | 4.90 | 5.12 | 234288 | 11779 | 4.88% |
| 2024-10-30 | 4.79 | 4.90 | 0.11 | 2.30% | 4.76 | 4.94 | 166365 | 8128 | 3.47% |
| 2024-10-29 | 4.88 | 4.79 | -0.09 | -1.84% | 4.75 | 5.00 | 179526 | 8749 | 3.74% |
| 2024-10-28 | 4.81 | 4.88 | 0.07 | 1.46% | 4.80 | 4.90 | 149852 | 7288 | 3.12% |
| 2024-10-25 | 4.83 | 4.81 | 0.00 | 0.00% | 4.78 | 4.92 | 141990 | 6848 | 2.96% |
| 2024-10-24 | 4.81 | 4.81 | -0.04 | -0.82% | 4.70 | 4.83 | 128552 | 6135 | 2.68% |
| 2024-10-23 | 4.73 | 4.85 | 0.13 | 2.75% | 4.70 | 4.89 | 218019 | 10501 | 4.54% |
| 2024-10-22 | 4.67 | 4.72 | 0.10 | 2.16% | 4.62 | 4.76 | 175506 | 8231 | 3.66% |
| 2024-10-21 | 4.59 | 4.62 | 0.03 | 0.65% | 4.57 | 4.65 | 167331 | 7722 | 3.49% |
| 2024-10-18 | 4.50 | 4.59 | 0.12 | 2.68% | 4.47 | 4.66 | 187021 | 8568 | 3.90% |
| 2024-10-17 | 4.50 | 4.47 | 0.00 | 0.00% | 4.44 | 4.61 | 130338 | 5903 | 2.72% |
| 2024-10-16 | 4.46 | 4.47 | -0.04 | -0.89% | 4.43 | 4.56 | 157739 | 7080 | 3.29% |
| 2024-10-15 | 4.60 | 4.51 | -0.16 | -3.43% | 4.51 | 4.67 | 222585 | 10220 | 4.64% |
| 2024-10-14 | 4.63 | 4.67 | 0.13 | 2.86% | 4.47 | 4.72 | 303363 | 13956 | 6.32% |
| 2024-10-11 | 4.92 | 4.54 | -0.38 | -7.72% | 4.52 | 5.29 | 544476 | 26385 | 11.35% |
| 2024-10-10 | 4.60 | 4.92 | 0.45 | 10.07% | 4.48 | 4.92 | 185278 | 8858 | 3.86% |
| 2024-10-09 | 4.88 | 4.47 | -0.50 | -10.06% | 4.47 | 4.88 | 243275 | 11298 | 5.07% |
| 2024-10-08 | 5.23 | 4.97 | 0.22 | 4.63% | 4.76 | 5.23 | 297671 | 14784 | 6.20% |
| 2024-09-30 | 4.51 | 4.75 | 0.37 | 8.45% | 4.37 | 4.80 | 323073 | 14881 | 6.73% |
| 2024-09-27 | 4.30 | 4.38 | 0.12 | 2.82% | 4.23 | 4.46 | 228900 | 9900 | 4.77% |
| 2024-09-26 | 4.18 | 4.26 | 0.06 | 1.43% | 4.15 | 4.26 | 177302 | 7486 | 3.70% |
| 2024-09-25 | 4.03 | 4.20 | 0.21 | 5.26% | 4.03 | 4.38 | 292373 | 12357 | 6.09% |
| 2024-09-24 | 3.88 | 3.99 | 0.12 | 3.10% | 3.88 | 3.99 | 78598 | 3102 | 1.64% |
| 2024-09-23 | 3.89 | 3.87 | -0.01 | -0.26% | 3.85 | 3.91 | 38149 | 1479 | 0.80% |
| 2024-09-20 | 3.94 | 3.88 | -0.06 | -1.52% | 3.86 | 3.94 | 50377 | 1959 | 1.05% |
| 2024-09-19 | 3.88 | 3.94 | 0.09 | 2.34% | 3.83 | 3.95 | 50113 | 1960 | 1.04% |
| 2024-09-18 | 3.86 | 3.85 | -0.01 | -0.26% | 3.78 | 3.89 | 46598 | 1785 | 0.97% |
| 2024-09-13 | 3.90 | 3.86 | -0.05 | -1.28% | 3.84 | 3.93 | 48177 | 1865 | 1.00% |
| 2024-09-12 | 3.94 | 3.91 | -0.04 | -1.01% | 3.91 | 3.97 | 38948 | 1532 | 0.81% |
| 2024-09-11 | 3.91 | 3.95 | -0.02 | -0.50% | 3.91 | 4.01 | 59163 | 2342 | 1.23% |
| 2024-09-10 | 3.95 | 3.97 | 0.05 | 1.28% | 3.88 | 3.97 | 59367 | 2335 | 1.24% |
| 2024-09-09 | 3.85 | 3.92 | 0.05 | 1.29% | 3.81 | 3.96 | 72807 | 2844 | 1.52% |
| 2024-09-06 | 3.94 | 3.87 | -0.05 | -1.28% | 3.86 | 4.01 | 101671 | 3991 | 2.12% |
| 2024-09-05 | 3.92 | 3.92 | -0.02 | -0.51% | 3.90 | 3.96 | 62560 | 2454 | 1.30% |
| 2024-09-04 | 3.93 | 3.94 | -0.03 | -0.76% | 3.91 | 3.99 | 72333 | 2851 | 1.51% |
| 2024-09-03 | 3.88 | 3.97 | 0.07 | 1.79% | 3.86 | 4.04 | 95040 | 3772 | 1.98% |
| 2024-09-02 | 3.94 | 3.90 | -0.04 | -1.02% | 3.89 | 3.97 | 85318 | 3356 | 1.78% |
| 2024-08-30 | 3.95 | 3.94 | -0.03 | -0.76% | 3.92 | 4.00 | 174133 | 6903 | 3.63% |
| 2024-08-29 | 3.81 | 3.97 | 0.07 | 1.79% | 3.78 | 3.99 | 200191 | 7844 | 4.17% |
| 2024-08-28 | 3.67 | 3.90 | 0.20 | 5.41% | 3.65 | 4.06 | 210246 | 8167 | 4.38% |
| 2024-08-27 | 3.70 | 3.70 | -0.01 | -0.27% | 3.66 | 3.75 | 50350 | 1862 | 1.05% |
| 2024-08-26 | 3.59 | 3.71 | 0.14 | 3.92% | 3.59 | 3.74 | 59638 | 2204 | 1.24% |
| 2024-08-23 | 3.65 | 3.57 | -0.09 | -2.46% | 3.54 | 3.65 | 43933 | 1574 | 0.91% |
| 2024-08-22 | 3.76 | 3.66 | -0.09 | -2.40% | 3.65 | 3.77 | 42363 | 1566 | 0.88% |
| 2024-08-21 | 3.66 | 3.75 | 0.05 | 1.35% | 3.65 | 3.77 | 54516 | 2038 | 1.13% |
| 2024-08-20 | 3.78 | 3.70 | -0.06 | -1.60% | 3.66 | 3.79 | 51056 | 1886 | 1.06% |
| 2024-08-19 | 3.78 | 3.76 | -0.02 | -0.53% | 3.75 | 3.82 | 35773 | 1352 | 0.74% |
| 2024-08-16 | 3.82 | 3.78 | -0.03 | -0.79% | 3.76 | 3.83 | 33205 | 1261 | 0.69% |
| 2024-08-15 | 3.78 | 3.81 | 0.03 | 0.79% | 3.74 | 3.84 | 37496 | 1424 | 0.78% |
| 2024-08-14 | 3.78 | 3.78 | -0.04 | -1.05% | 3.78 | 3.84 | 33884 | 1288 | 0.70% |
| 2024-08-13 | 3.78 | 3.82 | 0.05 | 1.33% | 3.73 | 3.85 | 44446 | 1684 | 0.92% |