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 | 4.99 | 5.05 | 0.05 | 1.00% | 4.97 | 5.06 | 64627 | 3244 | 1.22% |
| 2024-11-20 | 4.93 | 5.00 | 0.07 | 1.42% | 4.91 | 5.02 | 77207 | 3840 | 1.46% |
| 2024-11-19 | 4.82 | 4.93 | 0.09 | 1.86% | 4.77 | 5.02 | 90502 | 4412 | 1.71% |
| 2024-11-18 | 4.83 | 4.84 | 0.04 | 0.83% | 4.76 | 4.93 | 87881 | 4269 | 1.66% |
| 2024-11-15 | 4.88 | 4.80 | -0.09 | -1.84% | 4.78 | 4.95 | 64889 | 3170 | 1.23% |
| 2024-11-14 | 5.04 | 4.89 | -0.17 | -3.36% | 4.87 | 5.08 | 59298 | 2939 | 1.12% |
| 2024-11-13 | 5.12 | 5.06 | -0.08 | -1.56% | 4.97 | 5.21 | 119784 | 6080 | 2.27% |
| 2024-11-12 | 5.03 | 5.14 | 0.11 | 2.19% | 5.00 | 5.39 | 188397 | 9757 | 3.57% |
| 2024-11-11 | 4.97 | 5.03 | 0.03 | 0.60% | 4.97 | 5.03 | 72876 | 3645 | 1.38% |
| 2024-11-08 | 5.09 | 5.00 | -0.05 | -0.99% | 4.96 | 5.11 | 103220 | 5161 | 1.95% |
| 2024-11-07 | 4.91 | 5.05 | 0.13 | 2.64% | 4.86 | 5.07 | 109280 | 5445 | 2.07% |
| 2024-11-06 | 4.92 | 4.92 | 0.01 | 0.20% | 4.82 | 4.95 | 88243 | 4330 | 1.67% |
| 2024-11-05 | 4.83 | 4.91 | 0.09 | 1.87% | 4.81 | 4.93 | 97405 | 4754 | 1.84% |
| 2024-11-04 | 4.78 | 4.82 | 0.05 | 1.05% | 4.74 | 4.83 | 75627 | 3615 | 1.43% |
| 2024-11-01 | 4.91 | 4.77 | -0.10 | -2.05% | 4.72 | 4.93 | 88698 | 4257 | 1.68% |
| 2024-10-31 | 4.88 | 4.87 | 0.08 | 1.67% | 4.82 | 4.91 | 70695 | 3438 | 1.34% |
| 2024-10-30 | 4.82 | 4.79 | -0.03 | -0.62% | 4.74 | 4.88 | 68672 | 3297 | 1.30% |
| 2024-10-29 | 4.95 | 4.82 | -0.12 | -2.43% | 4.80 | 4.98 | 95878 | 4666 | 1.82% |
| 2024-10-28 | 4.89 | 4.94 | 0.05 | 1.02% | 4.86 | 4.97 | 130446 | 6400 | 2.47% |
| 2024-10-25 | 4.73 | 4.89 | 0.17 | 3.60% | 4.71 | 5.00 | 145280 | 7072 | 2.75% |
| 2024-10-24 | 4.79 | 4.72 | -0.10 | -2.07% | 4.69 | 4.92 | 115690 | 5515 | 2.19% |
| 2024-10-23 | 4.71 | 4.82 | 0.14 | 2.99% | 4.65 | 4.95 | 161820 | 7734 | 3.06% |
| 2024-10-22 | 4.60 | 4.68 | 0.10 | 2.18% | 4.58 | 4.69 | 68806 | 3199 | 1.30% |
| 2024-10-21 | 4.59 | 4.58 | 0.03 | 0.66% | 4.55 | 4.63 | 68597 | 3145 | 1.30% |
| 2024-10-18 | 4.51 | 4.55 | 0.08 | 1.79% | 4.48 | 4.61 | 73678 | 3355 | 1.40% |
| 2024-10-17 | 4.61 | 4.47 | -0.10 | -2.19% | 4.47 | 4.64 | 59623 | 2716 | 1.13% |
| 2024-10-16 | 4.53 | 4.57 | 0.00 | 0.00% | 4.52 | 4.62 | 54551 | 2497 | 1.03% |
| 2024-10-15 | 4.58 | 4.57 | -0.02 | -0.44% | 4.52 | 4.63 | 68007 | 3118 | 1.29% |
| 2024-10-14 | 4.57 | 4.59 | 0.05 | 1.10% | 4.47 | 4.62 | 68913 | 3145 | 1.31% |
| 2024-10-11 | 4.65 | 4.54 | -0.13 | -2.78% | 4.49 | 4.70 | 76900 | 3536 | 1.46% |
| 2024-10-10 | 4.62 | 4.67 | 0.05 | 1.08% | 4.50 | 4.72 | 96888 | 4506 | 1.84% |
| 2024-10-09 | 5.00 | 4.62 | -0.46 | -9.06% | 4.57 | 5.00 | 148173 | 7041 | 2.81% |
| 2024-10-08 | 5.42 | 5.08 | 0.13 | 2.63% | 4.91 | 5.42 | 230339 | 11768 | 4.36% |
| 2024-09-30 | 4.75 | 4.95 | 0.39 | 8.55% | 4.51 | 4.99 | 225428 | 10793 | 4.27% |
| 2024-09-27 | 4.40 | 4.56 | 0.23 | 5.31% | 4.35 | 4.70 | 136173 | 6116 | 2.58% |
| 2024-09-26 | 4.19 | 4.33 | 0.13 | 3.10% | 4.17 | 4.34 | 77023 | 3284 | 1.46% |
| 2024-09-25 | 4.14 | 4.20 | 0.09 | 2.19% | 4.13 | 4.29 | 89257 | 3771 | 1.69% |
| 2024-09-24 | 4.01 | 4.11 | 0.13 | 3.27% | 3.99 | 4.13 | 63320 | 2589 | 1.20% |
| 2024-09-23 | 4.01 | 3.98 | 0.00 | 0.00% | 3.96 | 4.01 | 26383 | 1052 | 0.50% |
| 2024-09-20 | 3.98 | 3.98 | -0.02 | -0.50% | 3.93 | 4.00 | 29911 | 1186 | 0.57% |
| 2024-09-19 | 3.85 | 4.00 | 0.16 | 4.17% | 3.84 | 4.01 | 55868 | 2216 | 1.06% |
| 2024-09-18 | 3.91 | 3.84 | -0.07 | -1.79% | 3.79 | 3.91 | 34058 | 1303 | 0.65% |
| 2024-09-13 | 3.96 | 3.91 | -0.03 | -0.76% | 3.90 | 4.01 | 31293 | 1234 | 0.59% |
| 2024-09-12 | 3.94 | 3.94 | 0.01 | 0.25% | 3.94 | 4.00 | 27150 | 1077 | 0.51% |
| 2024-09-11 | 4.02 | 3.93 | -0.07 | -1.75% | 3.92 | 4.02 | 30559 | 1210 | 0.58% |
| 2024-09-10 | 4.01 | 4.00 | 0.00 | 0.00% | 3.94 | 4.04 | 28258 | 1126 | 0.54% |
| 2024-09-09 | 3.97 | 4.00 | 0.02 | 0.50% | 3.91 | 4.03 | 28646 | 1143 | 0.54% |
| 2024-09-06 | 4.03 | 3.98 | -0.06 | -1.49% | 3.97 | 4.06 | 37306 | 1494 | 0.71% |
| 2024-09-05 | 4.02 | 4.04 | 0.02 | 0.50% | 4.00 | 4.05 | 31273 | 1260 | 0.59% |
| 2024-09-04 | 4.04 | 4.02 | -0.03 | -0.74% | 3.99 | 4.05 | 36292 | 1459 | 0.69% |
| 2024-09-03 | 4.04 | 4.05 | 0.00 | 0.00% | 4.01 | 4.10 | 34741 | 1409 | 0.66% |
| 2024-09-02 | 4.13 | 4.05 | -0.10 | -2.41% | 4.03 | 4.16 | 57098 | 2343 | 1.08% |
| 2024-08-30 | 4.04 | 4.15 | 0.08 | 1.97% | 4.02 | 4.24 | 96777 | 4008 | 1.83% |
| 2024-08-29 | 4.10 | 4.07 | -0.08 | -1.93% | 3.98 | 4.13 | 84564 | 3415 | 1.60% |
| 2024-08-28 | 3.99 | 4.15 | 0.12 | 2.98% | 3.88 | 4.24 | 120203 | 4888 | 2.28% |
| 2024-08-27 | 3.97 | 4.03 | 0.06 | 1.51% | 3.92 | 4.25 | 94409 | 3842 | 1.79% |
| 2024-08-26 | 3.88 | 3.97 | 0.11 | 2.85% | 3.85 | 3.98 | 24949 | 983 | 0.47% |
| 2024-08-23 | 3.90 | 3.86 | -0.05 | -1.28% | 3.84 | 3.93 | 22046 | 853 | 0.42% |
| 2024-08-22 | 4.00 | 3.91 | -0.08 | -2.01% | 3.90 | 4.01 | 24922 | 982 | 0.47% |
| 2024-08-21 | 3.98 | 3.99 | -0.01 | -0.25% | 3.96 | 4.03 | 17619 | 703 | 0.33% |
| 2024-08-20 | 4.09 | 4.00 | -0.08 | -1.96% | 3.96 | 4.10 | 30827 | 1236 | 0.58% |
| 2024-08-19 | 4.02 | 4.08 | 0.07 | 1.75% | 4.01 | 4.12 | 37377 | 1525 | 0.71% |
| 2024-08-16 | 4.11 | 4.01 | -0.10 | -2.43% | 4.00 | 4.13 | 36853 | 1493 | 0.70% |
| 2024-08-15 | 4.07 | 4.11 | 0.03 | 0.74% | 4.03 | 4.13 | 37123 | 1517 | 0.70% |
| 2024-08-14 | 4.14 | 4.08 | -0.07 | -1.69% | 4.06 | 4.16 | 32604 | 1339 | 0.62% |
| 2024-08-13 | 4.12 | 4.15 | 0.04 | 0.97% | 4.06 | 4.16 | 43623 | 1795 | 0.83% |