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 | 4.98 | 4.98 | -0.03 | -0.60% | 4.91 | 5.05 | 176467 | 8786 | 1.58% |
| 2024-11-20 | 4.90 | 5.01 | 0.09 | 1.83% | 4.89 | 5.02 | 175816 | 8732 | 1.57% |
| 2024-11-19 | 4.87 | 4.92 | 0.07 | 1.44% | 4.81 | 4.92 | 187705 | 9136 | 1.68% |
| 2024-11-18 | 5.05 | 4.85 | -0.15 | -3.00% | 4.80 | 5.11 | 267319 | 13217 | 2.39% |
| 2024-11-15 | 5.08 | 5.00 | -0.12 | -2.34% | 5.00 | 5.18 | 223420 | 11395 | 2.00% |
| 2024-11-14 | 5.24 | 5.12 | -0.16 | -3.03% | 5.11 | 5.27 | 212145 | 10984 | 1.90% |
| 2024-11-13 | 5.34 | 5.28 | -0.10 | -1.86% | 5.20 | 5.41 | 237829 | 12576 | 2.13% |
| 2024-11-12 | 5.49 | 5.38 | -0.11 | -2.00% | 5.33 | 5.56 | 315793 | 17251 | 2.82% |
| 2024-11-11 | 5.46 | 5.49 | 0.03 | 0.55% | 5.35 | 5.51 | 353141 | 19206 | 3.16% |
| 2024-11-08 | 5.56 | 5.46 | -0.12 | -2.15% | 5.40 | 5.60 | 494913 | 27174 | 4.43% |
| 2024-11-07 | 5.20 | 5.58 | 0.36 | 6.90% | 5.16 | 5.67 | 759825 | 41806 | 6.80% |
| 2024-11-06 | 5.14 | 5.22 | 0.07 | 1.36% | 5.12 | 5.25 | 278595 | 14461 | 2.49% |
| 2024-11-05 | 5.08 | 5.15 | 0.04 | 0.78% | 5.08 | 5.17 | 268866 | 13787 | 2.40% |
| 2024-11-04 | 5.07 | 5.11 | 0.00 | 0.00% | 5.02 | 5.12 | 264329 | 13392 | 2.36% |
| 2024-11-01 | 5.20 | 5.11 | -0.10 | -1.92% | 5.09 | 5.35 | 298273 | 15506 | 2.67% |
| 2024-10-31 | 5.21 | 5.23 | -0.02 | -0.38% | 5.12 | 5.24 | 292974 | 15201 | 2.62% |
| 2024-10-30 | 5.06 | 5.25 | 0.15 | 2.94% | 5.06 | 5.30 | 372078 | 19431 | 3.33% |
| 2024-10-29 | 5.22 | 5.10 | -0.11 | -2.11% | 5.09 | 5.22 | 308835 | 15885 | 2.76% |
| 2024-10-28 | 5.05 | 5.21 | 0.24 | 4.83% | 5.01 | 5.25 | 449340 | 23201 | 4.02% |
| 2024-10-25 | 4.97 | 4.97 | 0.00 | 0.00% | 4.89 | 4.98 | 320310 | 15796 | 2.86% |
| 2024-10-24 | 4.79 | 4.97 | 0.14 | 2.90% | 4.79 | 5.09 | 512811 | 25511 | 4.59% |
| 2024-10-23 | 4.93 | 4.83 | -0.11 | -2.23% | 4.80 | 4.93 | 373785 | 18083 | 3.34% |
| 2024-10-22 | 4.70 | 4.94 | 0.32 | 6.93% | 4.68 | 4.94 | 565193 | 27364 | 5.05% |
| 2024-10-21 | 4.68 | 4.62 | -0.04 | -0.86% | 4.56 | 4.70 | 222604 | 10312 | 1.99% |
| 2024-10-18 | 4.59 | 4.66 | 0.06 | 1.30% | 4.55 | 4.72 | 212992 | 9850 | 1.90% |
| 2024-10-17 | 4.64 | 4.60 | -0.02 | -0.43% | 4.59 | 4.69 | 107706 | 4995 | 0.96% |
| 2024-10-16 | 4.58 | 4.62 | 0.00 | 0.00% | 4.55 | 4.67 | 113353 | 5229 | 1.01% |
| 2024-10-15 | 4.67 | 4.62 | -0.07 | -1.49% | 4.60 | 4.73 | 133668 | 6233 | 1.20% |
| 2024-10-14 | 4.58 | 4.69 | 0.06 | 1.30% | 4.57 | 4.70 | 173309 | 8052 | 1.55% |
| 2024-10-11 | 4.77 | 4.63 | -0.14 | -2.94% | 4.57 | 4.83 | 184956 | 8671 | 1.65% |
| 2024-10-10 | 4.68 | 4.77 | 0.09 | 1.92% | 4.68 | 4.90 | 314629 | 15152 | 2.81% |
| 2024-10-09 | 5.02 | 4.68 | -0.45 | -8.77% | 4.65 | 5.10 | 416390 | 20161 | 3.72% |
| 2024-10-08 | 5.43 | 5.13 | 0.19 | 3.85% | 4.91 | 5.43 | 566925 | 29291 | 5.07% |
| 2024-09-30 | 4.63 | 4.94 | 0.45 | 10.02% | 4.59 | 4.94 | 500298 | 24098 | 4.47% |
| 2024-09-27 | 4.36 | 4.49 | 0.17 | 3.94% | 4.33 | 4.56 | 335080 | 14838 | 3.00% |
| 2024-09-26 | 4.16 | 4.32 | 0.14 | 3.35% | 4.15 | 4.33 | 198368 | 8428 | 1.77% |
| 2024-09-25 | 4.19 | 4.18 | -0.01 | -0.24% | 4.17 | 4.32 | 144983 | 6152 | 1.30% |
| 2024-09-24 | 4.08 | 4.19 | 0.13 | 3.20% | 4.08 | 4.19 | 95233 | 3945 | 0.85% |
| 2024-09-23 | 4.08 | 4.06 | -0.02 | -0.49% | 4.05 | 4.11 | 50179 | 2042 | 0.45% |
| 2024-09-20 | 4.08 | 4.08 | -0.01 | -0.24% | 4.05 | 4.12 | 61538 | 2509 | 0.55% |
| 2024-09-19 | 3.92 | 4.09 | 0.18 | 4.60% | 3.92 | 4.11 | 114453 | 4633 | 1.02% |
| 2024-09-18 | 3.90 | 3.91 | 0.00 | 0.00% | 3.84 | 3.93 | 60493 | 2346 | 0.54% |
| 2024-09-13 | 3.96 | 3.91 | -0.04 | -1.01% | 3.91 | 3.97 | 50581 | 1986 | 0.45% |
| 2024-09-12 | 3.96 | 3.95 | -0.01 | -0.25% | 3.94 | 4.01 | 40907 | 1624 | 0.37% |
| 2024-09-11 | 3.98 | 3.96 | -0.03 | -0.75% | 3.94 | 4.01 | 41388 | 1646 | 0.37% |
| 2024-09-10 | 4.02 | 3.99 | -0.02 | -0.50% | 3.93 | 4.04 | 59596 | 2368 | 0.53% |
| 2024-09-09 | 4.01 | 4.01 | -0.02 | -0.50% | 3.97 | 4.04 | 59228 | 2371 | 0.53% |
| 2024-09-06 | 4.09 | 4.03 | -0.04 | -0.98% | 4.03 | 4.09 | 48954 | 1985 | 0.44% |
| 2024-09-05 | 4.01 | 4.07 | 0.06 | 1.50% | 4.01 | 4.08 | 62388 | 2528 | 0.56% |
| 2024-09-04 | 4.03 | 4.01 | -0.03 | -0.74% | 4.00 | 4.08 | 59996 | 2421 | 0.54% |
| 2024-09-03 | 4.06 | 4.04 | 0.01 | 0.25% | 4.02 | 4.07 | 46730 | 1888 | 0.42% |
| 2024-09-02 | 4.11 | 4.03 | -0.08 | -1.95% | 4.03 | 4.14 | 76638 | 3127 | 0.69% |
| 2024-08-30 | 4.06 | 4.11 | 0.06 | 1.48% | 3.98 | 4.18 | 125886 | 5142 | 1.13% |
| 2024-08-29 | 4.10 | 4.05 | -0.05 | -1.22% | 4.01 | 4.12 | 88311 | 3577 | 0.79% |
| 2024-08-28 | 4.06 | 4.10 | 0.05 | 1.23% | 4.02 | 4.13 | 77816 | 3179 | 0.70% |
| 2024-08-27 | 4.04 | 4.05 | 0.01 | 0.25% | 4.01 | 4.09 | 77248 | 3127 | 0.69% |
| 2024-08-26 | 3.98 | 4.04 | 0.07 | 1.76% | 3.98 | 4.10 | 88585 | 3578 | 0.79% |
| 2024-08-23 | 4.04 | 3.97 | -0.03 | -0.75% | 3.95 | 4.05 | 73448 | 2925 | 0.66% |
| 2024-08-22 | 4.08 | 4.00 | -0.08 | -1.96% | 4.00 | 4.12 | 71060 | 2867 | 0.64% |
| 2024-08-21 | 4.10 | 4.08 | -0.02 | -0.49% | 4.05 | 4.12 | 47460 | 1937 | 0.42% |
| 2024-08-20 | 4.20 | 4.10 | -0.10 | -2.38% | 4.08 | 4.20 | 72087 | 2967 | 0.64% |
| 2024-08-19 | 4.19 | 4.20 | 0.02 | 0.48% | 4.17 | 4.26 | 70001 | 2947 | 0.63% |
| 2024-08-16 | 4.29 | 4.18 | -0.11 | -2.56% | 4.18 | 4.29 | 101245 | 4276 | 0.91% |
| 2024-08-15 | 4.25 | 4.29 | 0.02 | 0.47% | 4.23 | 4.32 | 90993 | 3892 | 0.81% |
| 2024-08-14 | 4.35 | 4.27 | -0.07 | -1.61% | 4.26 | 4.37 | 99904 | 4291 | 0.89% |
| 2024-08-13 | 4.40 | 4.34 | -0.06 | -1.36% | 4.29 | 4.42 | 140334 | 6081 | 1.26% |