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 | 5.10 | 5.11 | -0.02 | -0.39% | 5.05 | 5.15 | 185461 | 9468 | 1.85% |
| 2024-11-20 | 5.03 | 5.13 | 0.07 | 1.38% | 5.01 | 5.13 | 270134 | 13727 | 2.70% |
| 2024-11-19 | 4.95 | 5.06 | 0.10 | 2.02% | 4.94 | 5.06 | 233593 | 11678 | 2.33% |
| 2024-11-18 | 4.91 | 4.96 | 0.10 | 2.06% | 4.88 | 5.06 | 303335 | 15084 | 3.03% |
| 2024-11-15 | 4.89 | 4.86 | -0.04 | -0.82% | 4.85 | 4.96 | 174931 | 8599 | 1.75% |
| 2024-11-14 | 5.00 | 4.90 | -0.13 | -2.58% | 4.89 | 5.04 | 206006 | 10212 | 2.06% |
| 2024-11-13 | 5.11 | 5.03 | -0.02 | -0.40% | 4.94 | 5.13 | 318570 | 16057 | 3.18% |
| 2024-11-12 | 5.07 | 5.05 | -0.03 | -0.59% | 5.00 | 5.13 | 280840 | 14221 | 2.80% |
| 2024-11-11 | 5.00 | 5.08 | 0.09 | 1.80% | 4.94 | 5.08 | 239337 | 11966 | 2.39% |
| 2024-11-08 | 5.03 | 4.99 | -0.02 | -0.40% | 4.95 | 5.07 | 244877 | 12251 | 2.45% |
| 2024-11-07 | 4.89 | 5.01 | 0.08 | 1.62% | 4.88 | 5.03 | 269236 | 13367 | 2.69% |
| 2024-11-06 | 4.90 | 4.93 | 0.03 | 0.61% | 4.85 | 4.97 | 262624 | 12921 | 2.62% |
| 2024-11-05 | 4.78 | 4.90 | 0.13 | 2.73% | 4.75 | 4.90 | 270206 | 13088 | 2.70% |
| 2024-11-04 | 4.64 | 4.77 | 0.13 | 2.80% | 4.63 | 4.78 | 177205 | 8404 | 1.77% |
| 2024-11-01 | 4.77 | 4.64 | -0.17 | -3.53% | 4.63 | 4.81 | 216518 | 10166 | 2.16% |
| 2024-10-31 | 4.74 | 4.81 | 0.04 | 0.84% | 4.73 | 4.83 | 199151 | 9536 | 1.99% |
| 2024-10-30 | 4.78 | 4.77 | -0.01 | -0.21% | 4.72 | 4.81 | 232959 | 11105 | 2.33% |
| 2024-10-29 | 4.82 | 4.78 | -0.04 | -0.83% | 4.68 | 4.85 | 265512 | 12625 | 2.65% |
| 2024-10-28 | 4.71 | 4.82 | 0.10 | 2.12% | 4.68 | 4.82 | 246365 | 11718 | 2.46% |
| 2024-10-25 | 4.67 | 4.72 | 0.07 | 1.51% | 4.65 | 4.72 | 122708 | 5762 | 1.23% |
| 2024-10-24 | 4.69 | 4.65 | -0.04 | -0.85% | 4.61 | 4.70 | 113188 | 5258 | 1.13% |
| 2024-10-23 | 4.62 | 4.69 | 0.06 | 1.30% | 4.61 | 4.73 | 178759 | 8361 | 1.78% |
| 2024-10-22 | 4.57 | 4.63 | 0.07 | 1.54% | 4.56 | 4.64 | 161486 | 7434 | 1.61% |
| 2024-10-21 | 4.63 | 4.56 | -0.05 | -1.08% | 4.54 | 4.64 | 202385 | 9250 | 2.02% |
| 2024-10-18 | 4.48 | 4.61 | 0.13 | 2.90% | 4.45 | 4.68 | 224521 | 10277 | 2.24% |
| 2024-10-17 | 4.58 | 4.48 | -0.10 | -2.18% | 4.48 | 4.62 | 134682 | 6115 | 1.34% |
| 2024-10-16 | 4.48 | 4.58 | 0.07 | 1.55% | 4.47 | 4.63 | 176224 | 8025 | 1.76% |
| 2024-10-15 | 4.58 | 4.51 | -0.09 | -1.96% | 4.51 | 4.61 | 164295 | 7486 | 1.64% |
| 2024-10-14 | 4.57 | 4.60 | 0.03 | 0.66% | 4.47 | 4.64 | 183823 | 8404 | 1.84% |
| 2024-10-11 | 4.78 | 4.57 | -0.20 | -4.19% | 4.51 | 4.78 | 217971 | 10058 | 2.18% |
| 2024-10-10 | 4.73 | 4.77 | 0.04 | 0.85% | 4.66 | 4.87 | 244053 | 11651 | 2.44% |
| 2024-10-09 | 5.05 | 4.73 | -0.36 | -7.07% | 4.71 | 5.05 | 388503 | 18832 | 3.88% |
| 2024-10-08 | 5.39 | 5.09 | 0.19 | 3.88% | 4.89 | 5.39 | 610952 | 31292 | 6.10% |
| 2024-09-30 | 4.70 | 4.90 | 0.36 | 7.93% | 4.69 | 4.96 | 448006 | 21678 | 4.47% |
| 2024-09-27 | 4.45 | 4.54 | 0.14 | 3.18% | 4.43 | 4.61 | 247375 | 11168 | 2.47% |
| 2024-09-26 | 4.23 | 4.40 | 0.16 | 3.77% | 4.21 | 4.40 | 179135 | 7727 | 1.79% |
| 2024-09-25 | 4.21 | 4.24 | 0.06 | 1.44% | 4.21 | 4.35 | 194597 | 8346 | 1.94% |
| 2024-09-24 | 4.02 | 4.18 | 0.16 | 3.98% | 4.02 | 4.20 | 187893 | 7734 | 1.88% |
| 2024-09-23 | 4.00 | 4.02 | 0.03 | 0.75% | 3.97 | 4.03 | 93223 | 3729 | 0.93% |
| 2024-09-20 | 4.02 | 3.99 | -0.04 | -0.99% | 3.96 | 4.03 | 76858 | 3064 | 0.77% |
| 2024-09-19 | 3.96 | 4.03 | 0.08 | 2.03% | 3.94 | 4.08 | 109090 | 4390 | 1.09% |
| 2024-09-18 | 4.00 | 3.95 | -0.02 | -0.50% | 3.90 | 4.01 | 64211 | 2528 | 0.64% |
| 2024-09-13 | 4.02 | 3.97 | -0.05 | -1.24% | 3.96 | 4.04 | 76054 | 3026 | 0.76% |
| 2024-09-12 | 4.02 | 4.02 | 0.00 | 0.00% | 4.01 | 4.08 | 59003 | 2389 | 0.59% |
| 2024-09-11 | 4.03 | 4.02 | -0.02 | -0.50% | 4.00 | 4.06 | 55317 | 2229 | 0.55% |
| 2024-09-10 | 4.06 | 4.04 | -0.01 | -0.25% | 3.95 | 4.07 | 87462 | 3500 | 0.87% |
| 2024-09-09 | 4.08 | 4.05 | -0.04 | -0.98% | 4.02 | 4.10 | 77083 | 3123 | 0.77% |
| 2024-09-06 | 4.14 | 4.09 | -0.04 | -0.97% | 4.08 | 4.16 | 77559 | 3190 | 0.77% |
| 2024-09-05 | 4.10 | 4.13 | 0.02 | 0.49% | 4.10 | 4.16 | 64741 | 2679 | 0.65% |
| 2024-09-04 | 4.12 | 4.11 | 0.00 | 0.00% | 4.10 | 4.15 | 69164 | 2851 | 0.69% |
| 2024-09-03 | 4.10 | 4.11 | 0.02 | 0.49% | 4.08 | 4.15 | 72929 | 3002 | 0.73% |
| 2024-09-02 | 4.14 | 4.09 | -0.04 | -0.97% | 4.08 | 4.15 | 126246 | 5194 | 1.26% |
| 2024-08-30 | 4.06 | 4.13 | 0.05 | 1.23% | 4.04 | 4.20 | 145593 | 6018 | 1.45% |
| 2024-08-29 | 3.99 | 4.08 | 0.07 | 1.75% | 3.99 | 4.09 | 104201 | 4226 | 1.04% |
| 2024-08-28 | 3.98 | 4.01 | 0.03 | 0.75% | 3.95 | 4.04 | 85511 | 3418 | 0.85% |
| 2024-08-27 | 4.01 | 3.98 | -0.03 | -0.75% | 3.96 | 4.02 | 75399 | 3001 | 0.75% |
| 2024-08-26 | 3.95 | 4.01 | 0.07 | 1.78% | 3.92 | 4.03 | 87067 | 3480 | 0.87% |
| 2024-08-23 | 3.92 | 3.94 | 0.00 | 0.00% | 3.89 | 3.96 | 80303 | 3150 | 0.80% |
| 2024-08-22 | 4.00 | 3.94 | -0.07 | -1.75% | 3.94 | 4.03 | 83921 | 3339 | 0.84% |
| 2024-08-21 | 4.01 | 4.01 | -0.02 | -0.50% | 4.00 | 4.05 | 68444 | 2749 | 0.68% |
| 2024-08-20 | 4.15 | 4.03 | -0.10 | -2.42% | 4.02 | 4.15 | 116801 | 4736 | 1.16% |
| 2024-08-19 | 4.07 | 4.13 | 0.05 | 1.23% | 4.07 | 4.17 | 102033 | 4214 | 1.02% |
| 2024-08-16 | 4.12 | 4.08 | -0.03 | -0.73% | 4.08 | 4.13 | 81607 | 3349 | 0.81% |
| 2024-08-15 | 4.05 | 4.11 | 0.05 | 1.23% | 4.03 | 4.13 | 94974 | 3889 | 0.95% |
| 2024-08-14 | 4.09 | 4.06 | -0.03 | -0.73% | 4.05 | 4.10 | 71712 | 2918 | 0.71% |
| 2024-08-13 | 4.08 | 4.09 | 0.00 | 0.00% | 4.04 | 4.11 | 91955 | 3741 | 0.92% |