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 | 4.91 | 4.88 | 0.00 | 0.00% | 4.82 | 4.96 | 52438 | 2564 | 0.62% |
| 2024-11-20 | 4.87 | 4.88 | 0.01 | 0.21% | 4.84 | 4.92 | 57620 | 2810 | 0.69% |
| 2024-11-19 | 4.75 | 4.87 | 0.12 | 2.53% | 4.69 | 4.87 | 71063 | 3400 | 0.85% |
| 2024-11-18 | 4.77 | 4.75 | 0.03 | 0.64% | 4.70 | 4.88 | 103110 | 4942 | 1.23% |
| 2024-11-15 | 4.87 | 4.72 | -0.18 | -3.67% | 4.71 | 4.95 | 89752 | 4333 | 1.07% |
| 2024-11-14 | 5.02 | 4.90 | -0.14 | -2.78% | 4.88 | 5.04 | 77036 | 3817 | 0.92% |
| 2024-11-13 | 5.03 | 5.04 | -0.03 | -0.59% | 4.96 | 5.15 | 81958 | 4131 | 0.98% |
| 2024-11-12 | 5.26 | 5.07 | -0.17 | -3.24% | 5.03 | 5.31 | 118954 | 6130 | 1.42% |
| 2024-11-11 | 5.11 | 5.24 | 0.14 | 2.75% | 5.10 | 5.24 | 116273 | 6022 | 1.38% |
| 2024-11-08 | 5.09 | 5.10 | 0.02 | 0.39% | 5.08 | 5.33 | 136741 | 7048 | 1.63% |
| 2024-11-07 | 4.93 | 5.08 | 0.13 | 2.63% | 4.91 | 5.09 | 135846 | 6838 | 1.62% |
| 2024-11-06 | 5.01 | 4.95 | -0.01 | -0.20% | 4.91 | 5.04 | 99925 | 4971 | 1.19% |
| 2024-11-05 | 4.89 | 4.96 | 0.09 | 1.85% | 4.89 | 5.01 | 97364 | 4828 | 1.16% |
| 2024-11-04 | 4.92 | 4.87 | -0.05 | -1.02% | 4.82 | 4.95 | 87074 | 4240 | 1.04% |
| 2024-11-01 | 5.14 | 4.92 | -0.23 | -4.47% | 4.90 | 5.18 | 137214 | 6842 | 1.63% |
| 2024-10-31 | 5.12 | 5.15 | 0.03 | 0.59% | 5.12 | 5.22 | 108839 | 5622 | 1.30% |
| 2024-10-30 | 5.02 | 5.12 | 0.03 | 0.59% | 4.98 | 5.23 | 179162 | 9141 | 2.13% |
| 2024-10-29 | 5.26 | 5.09 | -0.21 | -3.96% | 5.08 | 5.52 | 203960 | 10662 | 2.43% |
| 2024-10-28 | 5.08 | 5.30 | 0.19 | 3.72% | 5.05 | 5.52 | 321173 | 17005 | 3.83% |
| 2024-10-25 | 4.89 | 5.11 | 0.17 | 3.44% | 4.85 | 5.16 | 243735 | 12251 | 2.90% |
| 2024-10-24 | 5.04 | 4.94 | -0.15 | -2.95% | 4.84 | 5.05 | 185845 | 9176 | 2.21% |
| 2024-10-23 | 4.95 | 5.09 | 0.14 | 2.83% | 4.90 | 5.20 | 382759 | 19294 | 4.56% |
| 2024-10-22 | 4.81 | 4.95 | 0.10 | 2.06% | 4.72 | 5.30 | 538965 | 27009 | 6.42% |
| 2024-10-21 | 4.47 | 4.85 | 0.44 | 9.98% | 4.43 | 4.85 | 579332 | 27708 | 6.90% |
| 2024-10-18 | 4.18 | 4.41 | 0.21 | 5.00% | 4.11 | 4.60 | 287337 | 12558 | 3.42% |
| 2024-10-17 | 4.25 | 4.20 | 0.00 | 0.00% | 4.14 | 4.32 | 104512 | 4413 | 1.24% |
| 2024-10-16 | 4.13 | 4.20 | 0.06 | 1.45% | 4.08 | 4.25 | 60934 | 2563 | 0.73% |
| 2024-10-15 | 4.23 | 4.14 | -0.09 | -2.13% | 4.13 | 4.23 | 58270 | 2434 | 0.69% |
| 2024-10-14 | 4.16 | 4.23 | 0.15 | 3.68% | 4.11 | 4.26 | 71285 | 2985 | 0.85% |
| 2024-10-11 | 4.20 | 4.08 | -0.12 | -2.86% | 4.05 | 4.22 | 76988 | 3176 | 0.92% |
| 2024-10-10 | 4.18 | 4.20 | 0.10 | 2.44% | 4.08 | 4.31 | 118956 | 5018 | 1.42% |
| 2024-10-09 | 4.36 | 4.10 | -0.34 | -7.66% | 4.04 | 4.36 | 170630 | 7194 | 2.03% |
| 2024-10-08 | 4.68 | 4.44 | 0.19 | 4.47% | 4.18 | 4.68 | 230551 | 10236 | 2.75% |
| 2024-09-30 | 4.00 | 4.25 | 0.33 | 8.42% | 3.92 | 4.29 | 207182 | 8545 | 2.47% |
| 2024-09-27 | 3.87 | 3.92 | 0.08 | 2.08% | 3.82 | 3.99 | 123029 | 4792 | 1.47% |
| 2024-09-26 | 3.74 | 3.84 | 0.11 | 2.95% | 3.71 | 3.84 | 122896 | 4650 | 1.46% |
| 2024-09-25 | 3.77 | 3.73 | -0.02 | -0.53% | 3.68 | 3.84 | 200307 | 7554 | 2.39% |
| 2024-09-24 | 3.44 | 3.75 | 0.34 | 9.97% | 3.44 | 3.75 | 75314 | 2742 | 0.90% |
| 2024-09-23 | 3.46 | 3.41 | -0.03 | -0.87% | 3.36 | 3.46 | 29321 | 997 | 0.35% |
| 2024-09-20 | 3.49 | 3.44 | -0.04 | -1.15% | 3.41 | 3.50 | 34139 | 1178 | 0.41% |
| 2024-09-19 | 3.41 | 3.48 | 0.06 | 1.75% | 3.36 | 3.50 | 48244 | 1664 | 0.57% |
| 2024-09-18 | 3.45 | 3.42 | -0.01 | -0.29% | 3.32 | 3.48 | 33859 | 1141 | 0.40% |
| 2024-09-13 | 3.41 | 3.43 | 0.01 | 0.29% | 3.40 | 3.45 | 27178 | 932 | 0.32% |
| 2024-09-12 | 3.39 | 3.42 | 0.04 | 1.18% | 3.38 | 3.44 | 42996 | 1471 | 0.51% |
| 2024-09-11 | 3.39 | 3.38 | -0.03 | -0.88% | 3.35 | 3.44 | 35540 | 1206 | 0.42% |
| 2024-09-10 | 3.37 | 3.41 | 0.04 | 1.19% | 3.32 | 3.42 | 42337 | 1429 | 0.50% |
| 2024-09-09 | 3.34 | 3.37 | 0.01 | 0.30% | 3.29 | 3.42 | 37668 | 1269 | 0.45% |
| 2024-09-06 | 3.39 | 3.36 | -0.03 | -0.88% | 3.34 | 3.41 | 17949 | 602 | 0.21% |
| 2024-09-05 | 3.32 | 3.39 | 0.07 | 2.11% | 3.31 | 3.40 | 31741 | 1066 | 0.38% |
| 2024-09-04 | 3.32 | 3.32 | -0.03 | -0.90% | 3.27 | 3.37 | 34753 | 1153 | 0.41% |
| 2024-09-03 | 3.36 | 3.35 | -0.03 | -0.89% | 3.33 | 3.39 | 34259 | 1150 | 0.41% |
| 2024-09-02 | 3.35 | 3.38 | 0.01 | 0.30% | 3.34 | 3.47 | 61082 | 2081 | 0.73% |
| 2024-08-30 | 3.34 | 3.37 | 0.04 | 1.20% | 3.32 | 3.42 | 48500 | 1636 | 0.58% |
| 2024-08-29 | 3.28 | 3.33 | 0.04 | 1.22% | 3.25 | 3.33 | 32660 | 1080 | 0.39% |
| 2024-08-28 | 3.25 | 3.29 | 0.03 | 0.92% | 3.22 | 3.35 | 51890 | 1715 | 0.62% |
| 2024-08-27 | 3.33 | 3.26 | -0.06 | -1.81% | 3.26 | 3.36 | 45374 | 1494 | 0.54% |
| 2024-08-26 | 3.27 | 3.32 | 0.04 | 1.22% | 3.18 | 3.33 | 59482 | 1938 | 0.71% |
| 2024-08-23 | 3.34 | 3.28 | -0.10 | -2.96% | 3.25 | 3.38 | 68630 | 2259 | 0.82% |
| 2024-08-22 | 3.35 | 3.38 | 0.04 | 1.20% | 3.25 | 3.44 | 144841 | 4840 | 1.72% |
| 2024-08-21 | 3.62 | 3.34 | -0.30 | -8.24% | 3.29 | 3.62 | 198340 | 6752 | 2.36% |
| 2024-08-20 | 3.74 | 3.64 | -0.12 | -3.19% | 3.60 | 3.76 | 89580 | 3273 | 1.07% |
| 2024-08-19 | 3.75 | 3.76 | 0.01 | 0.27% | 3.69 | 3.78 | 94226 | 3532 | 1.12% |
| 2024-08-16 | 3.79 | 3.75 | -0.04 | -1.06% | 3.71 | 3.84 | 100764 | 3773 | 1.20% |
| 2024-08-15 | 3.80 | 3.79 | -0.02 | -0.52% | 3.74 | 3.89 | 130782 | 4964 | 1.56% |
| 2024-08-14 | 3.90 | 3.81 | -0.12 | -3.05% | 3.78 | 3.91 | 170975 | 6536 | 2.04% |
| 2024-08-13 | 3.95 | 3.93 | 0.02 | 0.51% | 3.76 | 4.18 | 287182 | 11277 | 3.42% |