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 | 5.05 | 5.04 | 0.00 | 0.00% | 4.94 | 5.08 | 70225 | 3520 | 2.68% |
| 2024-11-20 | 4.87 | 5.04 | 0.17 | 3.49% | 4.82 | 5.05 | 81650 | 4059 | 3.12% |
| 2024-11-19 | 4.80 | 4.87 | 0.06 | 1.25% | 4.69 | 4.87 | 79580 | 3805 | 3.04% |
| 2024-11-18 | 4.98 | 4.81 | -0.10 | -2.04% | 4.76 | 5.12 | 108841 | 5337 | 4.16% |
| 2024-11-15 | 4.93 | 4.91 | -0.08 | -1.60% | 4.91 | 5.09 | 81808 | 4084 | 3.13% |
| 2024-11-14 | 5.18 | 4.99 | -0.20 | -3.85% | 4.96 | 5.23 | 83435 | 4218 | 3.19% |
| 2024-11-13 | 5.14 | 5.19 | 0.05 | 0.97% | 5.01 | 5.24 | 94852 | 4860 | 3.62% |
| 2024-11-12 | 5.17 | 5.14 | 0.01 | 0.19% | 5.09 | 5.29 | 122672 | 6373 | 4.69% |
| 2024-11-11 | 5.10 | 5.13 | 0.11 | 2.19% | 5.01 | 5.14 | 100334 | 5100 | 3.83% |
| 2024-11-08 | 5.17 | 5.02 | -0.12 | -2.33% | 4.99 | 5.23 | 131202 | 6645 | 5.01% |
| 2024-11-07 | 5.02 | 5.14 | 0.17 | 3.42% | 4.93 | 5.14 | 113383 | 5766 | 4.33% |
| 2024-11-06 | 4.99 | 4.97 | 0.01 | 0.20% | 4.90 | 5.06 | 92653 | 4612 | 3.54% |
| 2024-11-05 | 4.87 | 4.96 | 0.13 | 2.69% | 4.84 | 5.02 | 93798 | 4618 | 3.58% |
| 2024-11-04 | 4.74 | 4.83 | 0.05 | 1.05% | 4.70 | 4.84 | 75880 | 3609 | 2.90% |
| 2024-11-01 | 5.04 | 4.78 | -0.28 | -5.53% | 4.74 | 5.06 | 143155 | 6947 | 5.47% |
| 2024-10-31 | 5.00 | 5.06 | 0.03 | 0.60% | 4.99 | 5.10 | 102403 | 5176 | 3.91% |
| 2024-10-30 | 5.01 | 5.03 | 0.00 | 0.00% | 4.90 | 5.09 | 118867 | 5952 | 4.54% |
| 2024-10-29 | 5.28 | 5.03 | -0.25 | -4.73% | 5.02 | 5.32 | 189915 | 9701 | 7.26% |
| 2024-10-28 | 5.20 | 5.28 | 0.17 | 3.33% | 5.04 | 5.30 | 156413 | 8150 | 5.98% |
| 2024-10-25 | 4.94 | 5.11 | 0.17 | 3.44% | 4.93 | 5.12 | 144789 | 7279 | 5.53% |
| 2024-10-24 | 4.78 | 4.94 | 0.10 | 2.07% | 4.78 | 4.95 | 130925 | 6369 | 5.00% |
| 2024-10-23 | 4.87 | 4.84 | -0.02 | -0.41% | 4.81 | 4.98 | 161869 | 7891 | 6.18% |
| 2024-10-22 | 4.72 | 4.86 | 0.15 | 3.18% | 4.65 | 4.88 | 205337 | 9870 | 7.85% |
| 2024-10-21 | 4.58 | 4.71 | 0.12 | 2.61% | 4.56 | 4.81 | 218484 | 10188 | 8.35% |
| 2024-10-18 | 4.51 | 4.59 | 0.04 | 0.88% | 4.39 | 4.65 | 270803 | 12331 | 10.35% |
| 2024-10-17 | 4.55 | 4.55 | -0.04 | -0.87% | 4.49 | 4.68 | 280146 | 12816 | 10.70% |
| 2024-10-16 | 4.65 | 4.59 | -0.15 | -3.16% | 4.48 | 4.85 | 443755 | 20279 | 16.96% |
| 2024-10-15 | 4.35 | 4.74 | 0.43 | 9.98% | 4.21 | 4.74 | 275361 | 12713 | 10.52% |
| 2024-10-14 | 4.27 | 4.31 | 0.05 | 1.17% | 4.23 | 4.42 | 126013 | 5422 | 4.81% |
| 2024-10-11 | 4.47 | 4.26 | -0.18 | -4.05% | 4.20 | 4.47 | 95679 | 4145 | 3.66% |
| 2024-10-10 | 4.42 | 4.44 | -0.06 | -1.33% | 4.28 | 4.60 | 127623 | 5664 | 4.88% |
| 2024-10-09 | 4.95 | 4.50 | -0.50 | -10.00% | 4.50 | 4.95 | 174247 | 8067 | 6.66% |
| 2024-10-08 | 5.26 | 5.00 | 0.21 | 4.38% | 4.77 | 5.26 | 247201 | 12328 | 9.45% |
| 2024-09-30 | 4.56 | 4.79 | 0.38 | 8.62% | 4.41 | 4.80 | 174801 | 8090 | 6.68% |
| 2024-09-27 | 4.34 | 4.41 | 0.18 | 4.26% | 4.24 | 4.48 | 109061 | 4751 | 4.17% |
| 2024-09-26 | 4.17 | 4.23 | 0.08 | 1.93% | 4.14 | 4.24 | 77739 | 3266 | 2.97% |
| 2024-09-25 | 4.15 | 4.15 | 0.04 | 0.97% | 4.10 | 4.24 | 125809 | 5248 | 4.81% |
| 2024-09-24 | 3.93 | 4.11 | 0.16 | 4.05% | 3.93 | 4.12 | 103964 | 4205 | 3.97% |
| 2024-09-23 | 3.89 | 3.95 | 0.06 | 1.54% | 3.83 | 4.00 | 61235 | 2422 | 2.34% |
| 2024-09-20 | 3.89 | 3.89 | 0.01 | 0.26% | 3.82 | 3.91 | 47533 | 1840 | 1.82% |
| 2024-09-19 | 3.72 | 3.88 | 0.16 | 4.30% | 3.71 | 3.89 | 69301 | 2658 | 2.65% |
| 2024-09-18 | 3.78 | 3.72 | -0.06 | -1.59% | 3.63 | 3.80 | 69438 | 2574 | 2.65% |
| 2024-09-13 | 3.86 | 3.78 | -0.07 | -1.82% | 3.74 | 3.89 | 62349 | 2378 | 2.38% |
| 2024-09-12 | 3.84 | 3.85 | 0.02 | 0.52% | 3.81 | 3.90 | 58583 | 2264 | 2.24% |
| 2024-09-11 | 3.92 | 3.83 | -0.07 | -1.79% | 3.79 | 3.92 | 80946 | 3101 | 3.09% |
| 2024-09-10 | 3.90 | 3.90 | 0.10 | 2.63% | 3.82 | 3.97 | 104994 | 4091 | 4.01% |
| 2024-09-09 | 3.86 | 3.80 | -0.01 | -0.26% | 3.71 | 3.91 | 82387 | 3142 | 3.15% |
| 2024-09-06 | 3.97 | 3.81 | -0.09 | -2.31% | 3.80 | 4.09 | 130582 | 5115 | 4.99% |
| 2024-09-05 | 3.80 | 3.90 | 0.07 | 1.83% | 3.76 | 4.14 | 204398 | 8070 | 7.81% |
| 2024-09-04 | 3.74 | 3.83 | 0.11 | 2.96% | 3.70 | 3.90 | 162118 | 6214 | 6.19% |
| 2024-09-03 | 3.78 | 3.72 | -0.02 | -0.53% | 3.67 | 3.81 | 73034 | 2729 | 2.79% |
| 2024-09-02 | 3.76 | 3.74 | 0.03 | 0.81% | 3.73 | 3.88 | 132737 | 5029 | 5.07% |
| 2024-08-30 | 3.65 | 3.71 | 0.11 | 3.06% | 3.61 | 3.78 | 142760 | 5296 | 5.45% |
| 2024-08-29 | 3.49 | 3.60 | 0.12 | 3.45% | 3.44 | 3.61 | 83105 | 2946 | 3.18% |
| 2024-08-28 | 3.42 | 3.48 | 0.02 | 0.58% | 3.39 | 3.55 | 64680 | 2257 | 2.47% |
| 2024-08-27 | 3.59 | 3.46 | -0.15 | -4.16% | 3.45 | 3.60 | 84685 | 2961 | 3.24% |
| 2024-08-26 | 3.53 | 3.61 | 0.04 | 1.12% | 3.40 | 3.61 | 134418 | 4751 | 5.14% |
| 2024-08-23 | 3.75 | 3.57 | -0.19 | -5.05% | 3.54 | 3.75 | 239298 | 8684 | 9.14% |
| 2024-08-22 | 3.41 | 3.76 | 0.34 | 9.94% | 3.37 | 3.76 | 141159 | 5139 | 5.39% |
| 2024-08-21 | 3.38 | 3.42 | 0.02 | 0.59% | 3.35 | 3.44 | 40108 | 1364 | 1.53% |
| 2024-08-20 | 3.46 | 3.40 | -0.08 | -2.30% | 3.37 | 3.50 | 48735 | 1668 | 1.86% |
| 2024-08-19 | 3.48 | 3.48 | -0.03 | -0.85% | 3.44 | 3.51 | 47196 | 1640 | 1.80% |
| 2024-08-16 | 3.58 | 3.51 | -0.08 | -2.23% | 3.50 | 3.62 | 53581 | 1899 | 2.05% |
| 2024-08-15 | 3.52 | 3.59 | 0.07 | 1.99% | 3.46 | 3.60 | 61377 | 2181 | 2.35% |
| 2024-08-14 | 3.53 | 3.52 | 0.02 | 0.57% | 3.48 | 3.58 | 58584 | 2067 | 2.24% |
| 2024-08-13 | 3.45 | 3.50 | 0.07 | 2.04% | 3.35 | 3.51 | 61780 | 2130 | 2.36% |