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 | 4.73 | 4.72 | -0.02 | -0.42% | 4.65 | 4.78 | 96725 | 4557 | 1.26% |
| 2024-11-20 | 4.71 | 4.74 | 0.01 | 0.21% | 4.63 | 4.81 | 140106 | 6618 | 1.82% |
| 2024-11-19 | 4.71 | 4.73 | -0.02 | -0.42% | 4.61 | 4.77 | 152302 | 7141 | 1.98% |
| 2024-11-18 | 4.95 | 4.75 | -0.20 | -4.04% | 4.70 | 5.03 | 171844 | 8280 | 2.24% |
| 2024-11-15 | 5.17 | 4.95 | -0.23 | -4.44% | 4.95 | 5.26 | 195186 | 9890 | 2.54% |
| 2024-11-14 | 5.11 | 5.18 | 0.05 | 0.97% | 5.07 | 5.35 | 191908 | 9979 | 2.50% |
| 2024-11-13 | 5.18 | 5.13 | -0.07 | -1.35% | 5.03 | 5.27 | 123684 | 6344 | 1.61% |
| 2024-11-12 | 5.07 | 5.20 | 0.13 | 2.56% | 5.02 | 5.30 | 245085 | 12668 | 3.19% |
| 2024-11-11 | 5.03 | 5.07 | 0.04 | 0.80% | 4.96 | 5.15 | 124216 | 6257 | 1.62% |
| 2024-11-08 | 5.10 | 5.03 | -0.06 | -1.18% | 4.95 | 5.18 | 204569 | 10290 | 2.66% |
| 2024-11-07 | 5.08 | 5.09 | 0.01 | 0.20% | 5.03 | 5.13 | 133297 | 6773 | 1.74% |
| 2024-11-06 | 5.22 | 5.08 | -0.12 | -2.31% | 5.05 | 5.23 | 164429 | 8426 | 2.14% |
| 2024-11-05 | 4.94 | 5.20 | 0.24 | 4.84% | 4.94 | 5.27 | 273243 | 14081 | 3.56% |
| 2024-11-04 | 4.91 | 4.96 | 0.01 | 0.20% | 4.87 | 5.03 | 138346 | 6838 | 1.80% |
| 2024-11-01 | 5.14 | 4.95 | -0.20 | -3.88% | 4.90 | 5.17 | 198575 | 9911 | 2.59% |
| 2024-10-31 | 5.25 | 5.15 | -0.06 | -1.15% | 5.13 | 5.31 | 214267 | 11136 | 2.79% |
| 2024-10-30 | 5.02 | 5.21 | 0.12 | 2.36% | 5.01 | 5.21 | 214548 | 10973 | 2.79% |
| 2024-10-29 | 5.02 | 5.09 | 0.07 | 1.39% | 4.95 | 5.31 | 304698 | 15679 | 3.97% |
| 2024-10-28 | 4.63 | 5.02 | 0.36 | 7.73% | 4.63 | 5.03 | 363348 | 17877 | 4.73% |
| 2024-10-25 | 4.52 | 4.66 | 0.10 | 2.19% | 4.51 | 4.73 | 196312 | 9083 | 2.56% |
| 2024-10-24 | 4.52 | 4.56 | 0.04 | 0.88% | 4.48 | 4.74 | 155385 | 7104 | 2.02% |
| 2024-10-23 | 4.50 | 4.52 | 0.03 | 0.67% | 4.46 | 4.59 | 168049 | 7632 | 2.19% |
| 2024-10-22 | 4.49 | 4.49 | 0.01 | 0.22% | 4.44 | 4.59 | 151927 | 6838 | 1.98% |
| 2024-10-21 | 4.50 | 4.48 | -0.09 | -1.97% | 4.42 | 4.60 | 223322 | 10025 | 2.91% |
| 2024-10-18 | 4.52 | 4.57 | -0.07 | -1.51% | 4.36 | 4.63 | 328990 | 14749 | 4.29% |
| 2024-10-17 | 4.95 | 4.64 | -0.12 | -2.52% | 4.54 | 4.95 | 524890 | 24502 | 6.84% |
| 2024-10-16 | 4.35 | 4.76 | 0.43 | 9.93% | 4.35 | 4.76 | 387667 | 18009 | 5.05% |
| 2024-10-15 | 4.50 | 4.33 | -0.14 | -3.13% | 4.32 | 4.56 | 291127 | 12895 | 3.79% |
| 2024-10-14 | 4.18 | 4.47 | 0.41 | 10.10% | 4.10 | 4.47 | 211683 | 9155 | 2.76% |
| 2024-10-11 | 4.13 | 4.06 | -0.10 | -2.40% | 4.03 | 4.19 | 136947 | 5576 | 1.78% |
| 2024-10-10 | 4.05 | 4.16 | 0.13 | 3.23% | 3.99 | 4.23 | 215865 | 8916 | 2.81% |
| 2024-10-09 | 4.42 | 4.03 | -0.45 | -10.04% | 4.03 | 4.43 | 274773 | 11523 | 3.58% |
| 2024-10-08 | 4.81 | 4.48 | 0.08 | 1.82% | 4.31 | 4.81 | 356911 | 16209 | 4.65% |
| 2024-09-30 | 4.22 | 4.40 | 0.27 | 6.54% | 4.14 | 4.47 | 403873 | 17362 | 5.26% |
| 2024-09-27 | 4.13 | 4.13 | 0.03 | 0.73% | 4.08 | 4.19 | 152251 | 6285 | 1.98% |
| 2024-09-26 | 4.18 | 4.10 | -0.04 | -0.97% | 4.07 | 4.22 | 140748 | 5813 | 1.83% |
| 2024-09-25 | 4.14 | 4.14 | 0.00 | 0.00% | 4.13 | 4.22 | 91924 | 3835 | 1.20% |
| 2024-09-24 | 4.05 | 4.14 | 0.08 | 1.97% | 4.01 | 4.14 | 104715 | 4268 | 1.36% |
| 2024-09-23 | 4.06 | 4.06 | -0.01 | -0.25% | 4.00 | 4.11 | 102337 | 4154 | 1.33% |
| 2024-09-20 | 4.06 | 4.07 | 0.00 | 0.00% | 4.03 | 4.17 | 104498 | 4286 | 1.36% |
| 2024-09-19 | 4.02 | 4.07 | 0.05 | 1.24% | 3.98 | 4.10 | 128636 | 5196 | 1.68% |
| 2024-09-18 | 3.83 | 4.02 | 0.18 | 4.69% | 3.80 | 4.03 | 171750 | 6794 | 2.24% |
| 2024-09-13 | 3.78 | 3.84 | 0.03 | 0.79% | 3.78 | 3.87 | 104834 | 4019 | 1.37% |
| 2024-09-12 | 3.91 | 3.81 | -0.09 | -2.31% | 3.75 | 3.92 | 162882 | 6222 | 2.12% |
| 2024-09-11 | 3.82 | 3.90 | 0.03 | 0.78% | 3.82 | 3.97 | 114567 | 4467 | 1.49% |
| 2024-09-10 | 3.82 | 3.87 | 0.06 | 1.57% | 3.77 | 3.93 | 115828 | 4450 | 1.51% |
| 2024-09-09 | 3.69 | 3.81 | 0.11 | 2.97% | 3.63 | 3.90 | 202776 | 7691 | 2.64% |
| 2024-09-06 | 3.62 | 3.70 | 0.02 | 0.54% | 3.62 | 3.79 | 162793 | 6038 | 2.12% |
| 2024-09-05 | 3.52 | 3.68 | 0.19 | 5.44% | 3.48 | 3.73 | 228732 | 8332 | 2.98% |
| 2024-09-04 | 3.46 | 3.49 | 0.03 | 0.87% | 3.41 | 3.54 | 132073 | 4593 | 1.72% |
| 2024-09-03 | 3.40 | 3.46 | 0.08 | 2.37% | 3.37 | 3.57 | 195951 | 6803 | 2.55% |
| 2024-09-02 | 3.39 | 3.38 | -0.02 | -0.59% | 3.33 | 3.45 | 129457 | 4383 | 1.69% |
| 2024-08-30 | 3.38 | 3.40 | 0.01 | 0.29% | 3.36 | 3.44 | 177453 | 6029 | 2.31% |
| 2024-08-29 | 3.44 | 3.39 | -0.08 | -2.31% | 3.37 | 3.47 | 247788 | 8455 | 3.23% |
| 2024-08-28 | 3.50 | 3.47 | -0.04 | -1.14% | 3.43 | 3.77 | 553832 | 19955 | 7.21% |
| 2024-08-27 | 3.23 | 3.51 | 0.32 | 10.03% | 3.17 | 3.51 | 365080 | 12521 | 4.76% |
| 2024-08-26 | 2.98 | 3.19 | 0.22 | 7.41% | 2.98 | 3.24 | 179995 | 5677 | 2.35% |
| 2024-08-23 | 2.96 | 2.97 | -0.01 | -0.34% | 2.91 | 3.00 | 40824 | 1205 | 0.53% |
| 2024-08-22 | 3.09 | 2.98 | -0.06 | -1.97% | 2.98 | 3.09 | 38082 | 1148 | 0.50% |
| 2024-08-21 | 2.99 | 3.04 | 0.02 | 0.66% | 2.98 | 3.10 | 57531 | 1746 | 0.75% |
| 2024-08-20 | 3.10 | 3.02 | -0.10 | -3.21% | 3.01 | 3.10 | 58772 | 1789 | 0.77% |
| 2024-08-19 | 3.03 | 3.12 | 0.10 | 3.31% | 2.99 | 3.12 | 95297 | 2938 | 1.24% |
| 2024-08-16 | 3.07 | 3.02 | -0.05 | -1.63% | 3.02 | 3.09 | 53018 | 1614 | 0.69% |
| 2024-08-15 | 3.05 | 3.07 | 0.01 | 0.33% | 3.00 | 3.08 | 50580 | 1544 | 0.66% |