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 | 5.73 | 5.55 | 0.02 | 0.36% | 5.49 | 5.88 | 635369 | 35633 | 13.02% |
| 2024-11-20 | 5.11 | 5.53 | 0.36 | 6.96% | 5.11 | 5.69 | 664718 | 36596 | 13.62% |
| 2024-11-19 | 4.96 | 5.17 | 0.24 | 4.87% | 4.94 | 5.17 | 198771 | 10079 | 4.07% |
| 2024-11-18 | 4.90 | 4.93 | 0.03 | 0.61% | 4.85 | 5.07 | 176614 | 8771 | 3.62% |
| 2024-11-15 | 4.96 | 4.90 | -0.06 | -1.21% | 4.90 | 5.08 | 149791 | 7462 | 3.07% |
| 2024-11-14 | 5.03 | 4.96 | -0.11 | -2.17% | 4.94 | 5.10 | 106699 | 5349 | 2.19% |
| 2024-11-13 | 5.07 | 5.07 | 0.01 | 0.20% | 4.95 | 5.14 | 130313 | 6579 | 2.67% |
| 2024-11-12 | 5.13 | 5.06 | -0.04 | -0.78% | 5.00 | 5.17 | 155340 | 7930 | 3.18% |
| 2024-11-11 | 5.04 | 5.10 | 0.03 | 0.59% | 5.00 | 5.11 | 129318 | 6538 | 2.65% |
| 2024-11-08 | 5.18 | 5.07 | -0.06 | -1.17% | 5.03 | 5.21 | 155328 | 7904 | 3.18% |
| 2024-11-07 | 4.99 | 5.13 | 0.15 | 3.01% | 4.97 | 5.14 | 146932 | 7457 | 3.01% |
| 2024-11-06 | 5.01 | 4.98 | -0.03 | -0.60% | 4.95 | 5.03 | 152713 | 7626 | 3.13% |
| 2024-11-05 | 4.95 | 5.01 | 0.06 | 1.21% | 4.93 | 5.01 | 149901 | 7450 | 3.07% |
| 2024-11-04 | 4.86 | 4.95 | 0.13 | 2.70% | 4.82 | 4.95 | 102843 | 5033 | 2.11% |
| 2024-11-01 | 4.95 | 4.82 | -0.12 | -2.43% | 4.81 | 5.01 | 138866 | 6791 | 2.85% |
| 2024-10-31 | 4.90 | 4.94 | 0.06 | 1.23% | 4.88 | 4.97 | 120604 | 5948 | 2.47% |
| 2024-10-30 | 4.82 | 4.88 | 0.03 | 0.62% | 4.81 | 4.92 | 117924 | 5734 | 2.42% |
| 2024-10-29 | 4.95 | 4.85 | -0.08 | -1.62% | 4.84 | 5.09 | 223580 | 11074 | 4.58% |
| 2024-10-28 | 4.86 | 4.93 | 0.11 | 2.28% | 4.86 | 4.94 | 161068 | 7899 | 3.30% |
| 2024-10-25 | 4.70 | 4.82 | 0.12 | 2.55% | 4.70 | 4.83 | 160957 | 7704 | 3.30% |
| 2024-10-24 | 4.65 | 4.70 | 0.04 | 0.86% | 4.62 | 4.70 | 106724 | 4985 | 2.19% |
| 2024-10-23 | 4.63 | 4.66 | 0.01 | 0.22% | 4.61 | 4.69 | 129382 | 6017 | 2.65% |
| 2024-10-22 | 4.56 | 4.65 | 0.09 | 1.97% | 4.52 | 4.65 | 128449 | 5907 | 2.63% |
| 2024-10-21 | 4.59 | 4.56 | -0.02 | -0.44% | 4.53 | 4.62 | 131324 | 6002 | 2.69% |
| 2024-10-18 | 4.49 | 4.58 | 0.08 | 1.78% | 4.48 | 4.62 | 125651 | 5723 | 2.58% |
| 2024-10-17 | 4.55 | 4.50 | -0.04 | -0.88% | 4.49 | 4.60 | 94067 | 4277 | 1.93% |
| 2024-10-16 | 4.46 | 4.54 | 0.03 | 0.67% | 4.46 | 4.58 | 82637 | 3744 | 1.69% |
| 2024-10-15 | 4.59 | 4.51 | -0.08 | -1.74% | 4.50 | 4.60 | 79417 | 3608 | 1.63% |
| 2024-10-14 | 4.50 | 4.59 | 0.10 | 2.23% | 4.46 | 4.62 | 105277 | 4793 | 2.16% |
| 2024-10-11 | 4.61 | 4.49 | -0.11 | -2.39% | 4.45 | 4.64 | 122205 | 5538 | 2.50% |
| 2024-10-10 | 4.66 | 4.60 | 0.05 | 1.10% | 4.52 | 4.70 | 158797 | 7350 | 3.25% |
| 2024-10-09 | 4.96 | 4.55 | -0.40 | -8.08% | 4.55 | 4.97 | 222312 | 10508 | 4.56% |
| 2024-10-08 | 5.25 | 4.95 | 0.16 | 3.34% | 4.71 | 5.25 | 369213 | 18326 | 7.57% |
| 2024-09-30 | 4.58 | 4.79 | 0.33 | 7.40% | 4.47 | 4.85 | 306364 | 14378 | 6.28% |
| 2024-09-27 | 4.39 | 4.46 | 0.13 | 3.00% | 4.34 | 4.51 | 132078 | 5840 | 2.71% |
| 2024-09-26 | 4.21 | 4.33 | 0.12 | 2.85% | 4.20 | 4.34 | 92534 | 3948 | 1.90% |
| 2024-09-25 | 4.19 | 4.21 | 0.06 | 1.45% | 4.19 | 4.31 | 89876 | 3813 | 1.84% |
| 2024-09-24 | 4.03 | 4.15 | 0.14 | 3.49% | 4.02 | 4.15 | 81511 | 3334 | 1.67% |
| 2024-09-23 | 4.01 | 4.01 | -0.02 | -0.50% | 3.98 | 4.05 | 40755 | 1634 | 0.84% |
| 2024-09-20 | 4.05 | 4.03 | -0.02 | -0.49% | 3.98 | 4.06 | 45095 | 1807 | 0.92% |
| 2024-09-19 | 3.94 | 4.05 | 0.13 | 3.32% | 3.92 | 4.06 | 73245 | 2937 | 1.50% |
| 2024-09-18 | 3.99 | 3.92 | -0.07 | -1.75% | 3.87 | 3.99 | 59690 | 2337 | 1.22% |
| 2024-09-13 | 4.05 | 3.99 | -0.07 | -1.72% | 3.98 | 4.06 | 44797 | 1797 | 0.92% |
| 2024-09-12 | 4.08 | 4.06 | 0.01 | 0.25% | 4.05 | 4.15 | 41622 | 1704 | 0.85% |
| 2024-09-11 | 4.07 | 4.05 | -0.05 | -1.22% | 4.03 | 4.12 | 41801 | 1700 | 0.86% |
| 2024-09-10 | 4.10 | 4.10 | 0.02 | 0.49% | 4.00 | 4.12 | 45496 | 1848 | 0.93% |
| 2024-09-09 | 4.05 | 4.08 | 0.01 | 0.25% | 4.03 | 4.14 | 48050 | 1963 | 0.98% |
| 2024-09-06 | 4.18 | 4.07 | -0.11 | -2.63% | 4.07 | 4.18 | 56370 | 2319 | 1.16% |
| 2024-09-05 | 4.21 | 4.18 | -0.01 | -0.24% | 4.15 | 4.23 | 51586 | 2159 | 1.06% |
| 2024-09-04 | 4.23 | 4.19 | -0.06 | -1.41% | 4.16 | 4.25 | 40842 | 1717 | 0.84% |
| 2024-09-03 | 4.18 | 4.25 | 0.05 | 1.19% | 4.18 | 4.29 | 54228 | 2303 | 1.11% |
| 2024-09-02 | 4.17 | 4.20 | -0.02 | -0.47% | 4.17 | 4.27 | 50958 | 2158 | 1.04% |
| 2024-08-30 | 4.20 | 4.22 | 0.02 | 0.48% | 4.17 | 4.26 | 68355 | 2887 | 1.40% |
| 2024-08-29 | 4.16 | 4.20 | 0.03 | 0.72% | 4.13 | 4.21 | 54013 | 2257 | 1.11% |
| 2024-08-28 | 4.09 | 4.17 | 0.08 | 1.96% | 4.05 | 4.19 | 69511 | 2886 | 1.42% |
| 2024-08-27 | 4.08 | 4.09 | 0.00 | 0.00% | 4.04 | 4.13 | 53348 | 2181 | 1.09% |
| 2024-08-26 | 3.96 | 4.09 | 0.14 | 3.54% | 3.96 | 4.10 | 71362 | 2896 | 1.46% |
| 2024-08-23 | 4.00 | 3.95 | -0.04 | -1.00% | 3.91 | 4.00 | 46551 | 1839 | 0.95% |
| 2024-08-22 | 4.07 | 3.99 | -0.08 | -1.97% | 3.97 | 4.09 | 54181 | 2177 | 1.11% |
| 2024-08-21 | 4.09 | 4.07 | -0.03 | -0.73% | 4.06 | 4.11 | 37394 | 1528 | 0.77% |
| 2024-08-20 | 4.17 | 4.10 | -0.07 | -1.68% | 4.08 | 4.20 | 56254 | 2320 | 1.15% |
| 2024-08-19 | 4.18 | 4.17 | -0.03 | -0.71% | 4.15 | 4.23 | 42167 | 1765 | 0.86% |
| 2024-08-16 | 4.29 | 4.20 | -0.07 | -1.64% | 4.18 | 4.29 | 54129 | 2291 | 1.11% |
| 2024-08-15 | 4.25 | 4.27 | 0.01 | 0.23% | 4.21 | 4.30 | 42634 | 1816 | 0.87% |
| 2024-08-14 | 4.32 | 4.26 | -0.04 | -0.93% | 4.25 | 4.32 | 29358 | 1256 | 0.60% |
| 2024-08-13 | 4.30 | 4.30 | 0.03 | 0.70% | 4.22 | 4.31 | 35263 | 1507 | 0.72% |