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 | 5.15 | 5.18 | 0.00 | 0.00% | 5.11 | 5.19 | 53380 | 2750 | 1.34% |
| 2024-11-20 | 5.00 | 5.18 | 0.17 | 3.39% | 4.97 | 5.24 | 102965 | 5266 | 2.59% |
| 2024-11-19 | 4.95 | 5.01 | 0.04 | 0.80% | 4.91 | 5.02 | 55246 | 2747 | 1.39% |
| 2024-11-18 | 5.00 | 4.97 | -0.02 | -0.40% | 4.92 | 5.10 | 74180 | 3718 | 1.86% |
| 2024-11-15 | 5.07 | 4.99 | -0.05 | -0.99% | 4.98 | 5.17 | 83300 | 4232 | 2.09% |
| 2024-11-14 | 5.19 | 5.04 | -0.13 | -2.51% | 5.03 | 5.20 | 57299 | 2919 | 1.44% |
| 2024-11-13 | 5.11 | 5.17 | 0.07 | 1.37% | 5.05 | 5.20 | 74718 | 3839 | 1.88% |
| 2024-11-12 | 5.15 | 5.10 | -0.02 | -0.39% | 5.08 | 5.22 | 103609 | 5341 | 2.60% |
| 2024-11-11 | 5.10 | 5.12 | 0.03 | 0.59% | 5.05 | 5.12 | 61073 | 3115 | 1.54% |
| 2024-11-08 | 5.18 | 5.09 | -0.04 | -0.78% | 5.03 | 5.19 | 83690 | 4255 | 2.10% |
| 2024-11-07 | 5.02 | 5.13 | 0.11 | 2.19% | 4.98 | 5.14 | 89315 | 4549 | 2.25% |
| 2024-11-06 | 4.98 | 5.02 | 0.04 | 0.80% | 4.94 | 5.06 | 79475 | 3979 | 2.00% |
| 2024-11-05 | 4.91 | 4.98 | 0.07 | 1.43% | 4.89 | 4.99 | 73126 | 3630 | 1.84% |
| 2024-11-04 | 4.84 | 4.91 | 0.07 | 1.45% | 4.80 | 4.91 | 45190 | 2198 | 1.14% |
| 2024-11-01 | 4.99 | 4.84 | -0.15 | -3.01% | 4.82 | 5.02 | 76286 | 3732 | 1.92% |
| 2024-10-31 | 4.85 | 4.99 | 0.13 | 2.67% | 4.84 | 5.05 | 110263 | 5478 | 2.77% |
| 2024-10-30 | 4.83 | 4.86 | 0.03 | 0.62% | 4.81 | 4.90 | 63180 | 3065 | 1.59% |
| 2024-10-29 | 5.01 | 4.83 | -0.16 | -3.21% | 4.82 | 5.01 | 81747 | 3997 | 2.05% |
| 2024-10-28 | 4.85 | 4.99 | 0.11 | 2.25% | 4.83 | 5.00 | 95424 | 4693 | 2.40% |
| 2024-10-25 | 4.79 | 4.88 | 0.11 | 2.31% | 4.78 | 4.90 | 87781 | 4253 | 2.21% |
| 2024-10-24 | 4.75 | 4.77 | 0.01 | 0.21% | 4.73 | 4.78 | 50426 | 2394 | 1.27% |
| 2024-10-23 | 4.71 | 4.76 | 0.05 | 1.06% | 4.68 | 4.79 | 77455 | 3672 | 1.95% |
| 2024-10-22 | 4.65 | 4.71 | 0.05 | 1.07% | 4.63 | 4.72 | 58090 | 2721 | 1.46% |
| 2024-10-21 | 4.70 | 4.66 | -0.03 | -0.64% | 4.63 | 4.71 | 67618 | 3153 | 1.70% |
| 2024-10-18 | 4.63 | 4.69 | 0.05 | 1.08% | 4.59 | 4.74 | 70805 | 3301 | 1.78% |
| 2024-10-17 | 4.70 | 4.64 | -0.04 | -0.85% | 4.63 | 4.76 | 59459 | 2789 | 1.49% |
| 2024-10-16 | 4.61 | 4.68 | 0.01 | 0.21% | 4.60 | 4.72 | 78518 | 3664 | 1.97% |
| 2024-10-15 | 4.63 | 4.67 | 0.02 | 0.43% | 4.56 | 4.74 | 117359 | 5444 | 2.95% |
| 2024-10-14 | 4.63 | 4.65 | 0.02 | 0.43% | 4.58 | 4.66 | 77720 | 3597 | 1.95% |
| 2024-10-11 | 4.70 | 4.63 | -0.11 | -2.32% | 4.59 | 4.76 | 88891 | 4146 | 2.23% |
| 2024-10-10 | 4.72 | 4.74 | 0.08 | 1.72% | 4.64 | 4.77 | 108346 | 5116 | 2.72% |
| 2024-10-09 | 4.95 | 4.66 | -0.41 | -8.09% | 4.66 | 4.98 | 177249 | 8514 | 4.46% |
| 2024-10-08 | 5.31 | 5.07 | 0.14 | 2.84% | 4.91 | 5.41 | 349571 | 17961 | 8.79% |
| 2024-09-30 | 4.67 | 4.93 | 0.35 | 7.64% | 4.39 | 4.97 | 400319 | 18784 | 10.06% |
| 2024-09-27 | 4.55 | 4.58 | 0.11 | 2.46% | 4.48 | 4.59 | 128921 | 5854 | 3.24% |
| 2024-09-26 | 4.41 | 4.47 | 0.07 | 1.59% | 4.39 | 4.48 | 72166 | 3201 | 1.81% |
| 2024-09-25 | 4.48 | 4.40 | -0.02 | -0.45% | 4.39 | 4.53 | 67464 | 3008 | 1.70% |
| 2024-09-24 | 4.37 | 4.42 | 0.05 | 1.14% | 4.29 | 4.43 | 60300 | 2633 | 1.52% |
| 2024-09-23 | 4.35 | 4.37 | 0.01 | 0.23% | 4.30 | 4.42 | 59554 | 2596 | 1.50% |
| 2024-09-20 | 4.24 | 4.36 | 0.14 | 3.32% | 4.20 | 4.39 | 68423 | 2945 | 1.72% |
| 2024-09-19 | 4.11 | 4.22 | 0.12 | 2.93% | 4.09 | 4.22 | 24249 | 1014 | 0.61% |
| 2024-09-18 | 4.16 | 4.10 | -0.03 | -0.73% | 4.01 | 4.17 | 16100 | 656 | 0.40% |
| 2024-09-13 | 4.19 | 4.13 | -0.04 | -0.96% | 4.13 | 4.19 | 14521 | 602 | 0.37% |
| 2024-09-12 | 4.17 | 4.17 | 0.00 | 0.00% | 4.15 | 4.20 | 14407 | 602 | 0.36% |
| 2024-09-11 | 4.20 | 4.17 | -0.07 | -1.65% | 4.14 | 4.22 | 22282 | 930 | 0.56% |
| 2024-09-10 | 4.19 | 4.24 | 0.05 | 1.19% | 4.16 | 4.28 | 19568 | 826 | 0.49% |
| 2024-09-09 | 4.16 | 4.19 | 0.00 | 0.00% | 4.14 | 4.23 | 15383 | 644 | 0.39% |
| 2024-09-06 | 4.24 | 4.19 | -0.06 | -1.41% | 4.19 | 4.28 | 21108 | 894 | 0.53% |
| 2024-09-05 | 4.21 | 4.25 | 0.05 | 1.19% | 4.20 | 4.26 | 18712 | 793 | 0.47% |
| 2024-09-04 | 4.23 | 4.20 | -0.03 | -0.71% | 4.17 | 4.23 | 18432 | 774 | 0.46% |
| 2024-09-03 | 4.21 | 4.23 | 0.02 | 0.48% | 4.19 | 4.25 | 22896 | 967 | 0.58% |
| 2024-09-02 | 4.27 | 4.21 | -0.06 | -1.41% | 4.20 | 4.31 | 27295 | 1162 | 0.69% |
| 2024-08-30 | 4.20 | 4.27 | 0.07 | 1.67% | 4.18 | 4.31 | 32563 | 1388 | 0.82% |
| 2024-08-29 | 4.18 | 4.20 | 0.01 | 0.24% | 4.13 | 4.21 | 27889 | 1163 | 0.70% |
| 2024-08-28 | 4.16 | 4.19 | 0.02 | 0.48% | 4.12 | 4.24 | 26886 | 1125 | 0.68% |
| 2024-08-27 | 4.28 | 4.17 | -0.16 | -3.70% | 4.14 | 4.31 | 39343 | 1655 | 0.99% |
| 2024-08-26 | 4.24 | 4.33 | 0.07 | 1.64% | 4.22 | 4.35 | 45560 | 1946 | 1.15% |
| 2024-08-23 | 4.27 | 4.26 | 0.00 | 0.00% | 4.22 | 4.27 | 22938 | 972 | 0.58% |
| 2024-08-22 | 4.30 | 4.26 | -0.06 | -1.39% | 4.25 | 4.32 | 20644 | 883 | 0.52% |
| 2024-08-21 | 4.29 | 4.32 | 0.00 | 0.00% | 4.28 | 4.33 | 16586 | 714 | 0.42% |
| 2024-08-20 | 4.43 | 4.32 | -0.11 | -2.48% | 4.30 | 4.45 | 31808 | 1386 | 0.80% |
| 2024-08-19 | 4.40 | 4.43 | 0.02 | 0.45% | 4.40 | 4.47 | 19549 | 868 | 0.49% |
| 2024-08-16 | 4.45 | 4.41 | -0.04 | -0.90% | 4.41 | 4.48 | 21255 | 943 | 0.53% |
| 2024-08-15 | 4.43 | 4.45 | 0.00 | 0.00% | 4.41 | 4.49 | 19871 | 884 | 0.50% |
| 2024-08-14 | 4.51 | 4.45 | -0.03 | -0.67% | 4.44 | 4.51 | 13504 | 603 | 0.34% |