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 | 5.25 | 5.30 | 0.03 | 0.57% | 5.23 | 5.32 | 104970 | 5540 | 1.19% |
| 2024-11-20 | 5.21 | 5.27 | 0.05 | 0.96% | 5.18 | 5.30 | 126895 | 6680 | 1.43% |
| 2024-11-19 | 5.12 | 5.22 | 0.12 | 2.35% | 5.08 | 5.22 | 125018 | 6452 | 1.41% |
| 2024-11-18 | 5.11 | 5.10 | -0.02 | -0.39% | 5.04 | 5.23 | 170576 | 8777 | 1.93% |
| 2024-11-15 | 5.20 | 5.12 | -0.09 | -1.73% | 5.10 | 5.25 | 138461 | 7173 | 1.56% |
| 2024-11-14 | 5.33 | 5.21 | -0.14 | -2.62% | 5.17 | 5.37 | 142441 | 7495 | 1.61% |
| 2024-11-13 | 5.31 | 5.35 | 0.02 | 0.38% | 5.25 | 5.39 | 212562 | 11275 | 2.40% |
| 2024-11-12 | 5.42 | 5.33 | -0.11 | -2.02% | 5.27 | 5.47 | 196966 | 10605 | 2.22% |
| 2024-11-11 | 5.36 | 5.44 | 0.06 | 1.12% | 5.32 | 5.45 | 210558 | 11325 | 2.38% |
| 2024-11-08 | 5.44 | 5.38 | -0.03 | -0.55% | 5.35 | 5.47 | 215462 | 11641 | 2.43% |
| 2024-11-07 | 5.32 | 5.41 | 0.04 | 0.74% | 5.30 | 5.44 | 216092 | 11589 | 2.44% |
| 2024-11-06 | 5.32 | 5.37 | 0.07 | 1.32% | 5.29 | 5.43 | 239029 | 12851 | 2.70% |
| 2024-11-05 | 5.24 | 5.30 | 0.09 | 1.73% | 5.20 | 5.32 | 229866 | 12111 | 2.60% |
| 2024-11-04 | 5.09 | 5.21 | 0.13 | 2.56% | 5.05 | 5.23 | 203229 | 10495 | 2.30% |
| 2024-11-01 | 5.16 | 5.08 | -0.10 | -1.93% | 5.03 | 5.21 | 175382 | 8960 | 1.98% |
| 2024-10-31 | 5.17 | 5.18 | 0.08 | 1.57% | 5.10 | 5.22 | 220144 | 11390 | 2.49% |
| 2024-10-30 | 4.99 | 5.10 | 0.11 | 2.20% | 4.98 | 5.12 | 165825 | 8415 | 1.87% |
| 2024-10-29 | 5.19 | 4.99 | -0.17 | -3.29% | 4.99 | 5.20 | 171776 | 8700 | 1.94% |
| 2024-10-28 | 5.08 | 5.16 | 0.12 | 2.38% | 5.04 | 5.17 | 175250 | 8985 | 1.98% |
| 2024-10-25 | 4.95 | 5.04 | 0.09 | 1.82% | 4.93 | 5.05 | 128714 | 6466 | 1.45% |
| 2024-10-24 | 4.98 | 4.95 | -0.05 | -1.00% | 4.90 | 4.99 | 121313 | 5983 | 1.37% |
| 2024-10-23 | 4.90 | 5.00 | 0.08 | 1.63% | 4.90 | 5.12 | 208178 | 10432 | 2.35% |
| 2024-10-22 | 4.79 | 4.92 | 0.13 | 2.71% | 4.76 | 4.93 | 164005 | 7997 | 1.85% |
| 2024-10-21 | 4.77 | 4.79 | 0.04 | 0.84% | 4.72 | 4.83 | 177649 | 8470 | 2.01% |
| 2024-10-18 | 4.68 | 4.75 | 0.09 | 1.93% | 4.64 | 4.81 | 145375 | 6882 | 1.64% |
| 2024-10-17 | 4.72 | 4.66 | -0.06 | -1.27% | 4.65 | 4.78 | 120022 | 5665 | 1.36% |
| 2024-10-16 | 4.74 | 4.72 | -0.05 | -1.05% | 4.66 | 4.78 | 136013 | 6431 | 1.54% |
| 2024-10-15 | 4.85 | 4.77 | -0.11 | -2.25% | 4.76 | 4.89 | 148144 | 7139 | 1.67% |
| 2024-10-14 | 4.81 | 4.88 | 0.08 | 1.67% | 4.74 | 4.89 | 146960 | 7100 | 1.66% |
| 2024-10-11 | 4.95 | 4.80 | -0.17 | -3.42% | 4.76 | 4.97 | 207841 | 10060 | 2.35% |
| 2024-10-10 | 5.00 | 4.97 | 0.04 | 0.81% | 4.88 | 5.08 | 256772 | 12815 | 2.90% |
| 2024-10-09 | 5.23 | 4.93 | -0.44 | -8.19% | 4.93 | 5.23 | 368864 | 18700 | 4.17% |
| 2024-10-08 | 5.61 | 5.37 | 0.26 | 5.09% | 5.06 | 5.61 | 555643 | 29556 | 6.28% |
| 2024-09-30 | 4.92 | 5.11 | 0.36 | 7.58% | 4.86 | 5.16 | 407138 | 20461 | 4.60% |
| 2024-09-27 | 4.63 | 4.75 | 0.15 | 3.26% | 4.63 | 4.85 | 257169 | 12131 | 2.91% |
| 2024-09-26 | 4.42 | 4.60 | 0.17 | 3.84% | 4.41 | 4.61 | 160110 | 7256 | 1.81% |
| 2024-09-25 | 4.48 | 4.43 | 0.04 | 0.91% | 4.41 | 4.54 | 157726 | 7054 | 1.78% |
| 2024-09-24 | 4.19 | 4.39 | 0.20 | 4.77% | 4.19 | 4.39 | 126081 | 5413 | 1.42% |
| 2024-09-23 | 4.16 | 4.19 | 0.00 | 0.00% | 4.15 | 4.21 | 46828 | 1960 | 0.53% |
| 2024-09-20 | 4.22 | 4.19 | -0.03 | -0.71% | 4.15 | 4.23 | 56540 | 2364 | 0.64% |
| 2024-09-19 | 4.12 | 4.22 | 0.11 | 2.68% | 4.11 | 4.24 | 81995 | 3442 | 0.93% |
| 2024-09-18 | 4.15 | 4.11 | -0.03 | -0.72% | 4.04 | 4.16 | 63278 | 2595 | 0.71% |
| 2024-09-13 | 4.16 | 4.14 | -0.02 | -0.48% | 4.11 | 4.18 | 59732 | 2477 | 0.67% |
| 2024-09-12 | 4.13 | 4.16 | 0.03 | 0.73% | 4.13 | 4.21 | 68310 | 2857 | 0.77% |
| 2024-09-11 | 4.12 | 4.13 | -0.01 | -0.24% | 4.09 | 4.15 | 49466 | 2041 | 0.56% |
| 2024-09-10 | 4.14 | 4.14 | 0.01 | 0.24% | 4.05 | 4.16 | 73917 | 3035 | 0.83% |
| 2024-09-09 | 4.17 | 4.13 | -0.04 | -0.96% | 4.10 | 4.18 | 64685 | 2675 | 0.73% |
| 2024-09-06 | 4.25 | 4.17 | -0.07 | -1.65% | 4.15 | 4.27 | 62105 | 2609 | 0.70% |
| 2024-09-05 | 4.25 | 4.24 | -0.02 | -0.47% | 4.21 | 4.30 | 73221 | 3105 | 0.83% |
| 2024-09-04 | 4.23 | 4.26 | -0.02 | -0.47% | 4.23 | 4.32 | 81950 | 3504 | 0.93% |
| 2024-09-03 | 4.22 | 4.28 | 0.04 | 0.94% | 4.22 | 4.33 | 110523 | 4741 | 1.25% |
| 2024-09-02 | 4.30 | 4.24 | 0.08 | 1.92% | 4.19 | 4.35 | 254218 | 10902 | 2.87% |
| 2024-08-30 | 4.10 | 4.16 | 0.07 | 1.71% | 4.04 | 4.20 | 119221 | 4933 | 1.35% |
| 2024-08-29 | 3.95 | 4.09 | 0.12 | 3.02% | 3.95 | 4.12 | 77838 | 3156 | 0.88% |
| 2024-08-28 | 3.94 | 3.97 | 0.00 | 0.00% | 3.93 | 4.01 | 65500 | 2602 | 0.74% |
| 2024-08-27 | 4.01 | 3.97 | -0.05 | -1.24% | 3.96 | 4.06 | 62645 | 2505 | 0.71% |
| 2024-08-26 | 3.98 | 4.02 | 0.04 | 1.01% | 3.93 | 4.04 | 65476 | 2620 | 0.74% |
| 2024-08-23 | 4.02 | 3.98 | -0.04 | -1.00% | 3.91 | 4.02 | 69676 | 2761 | 0.79% |
| 2024-08-22 | 4.08 | 4.02 | -0.06 | -1.47% | 3.98 | 4.12 | 103222 | 4176 | 1.17% |
| 2024-08-21 | 4.11 | 4.08 | -0.06 | -1.45% | 4.06 | 4.15 | 77931 | 3195 | 0.88% |
| 2024-08-20 | 4.23 | 4.14 | -0.08 | -1.90% | 4.10 | 4.23 | 96405 | 3989 | 1.09% |
| 2024-08-19 | 4.22 | 4.22 | 0.00 | 0.00% | 4.20 | 4.26 | 53210 | 2248 | 0.60% |
| 2024-08-16 | 4.26 | 4.22 | -0.04 | -0.94% | 4.21 | 4.28 | 69473 | 2944 | 0.78% |
| 2024-08-15 | 4.25 | 4.26 | -0.01 | -0.23% | 4.20 | 4.32 | 98568 | 4195 | 1.11% |
| 2024-08-14 | 4.32 | 4.27 | -0.07 | -1.61% | 4.26 | 4.34 | 65382 | 2805 | 0.74% |
| 2024-08-13 | 4.31 | 4.34 | 0.03 | 0.70% | 4.28 | 4.35 | 55835 | 2409 | 0.63% |