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 | 5.35 | 5.40 | 0.06 | 1.12% | 5.28 | 5.42 | 64210 | 3436 | 1.87% |
| 2024-11-20 | 5.11 | 5.34 | 0.22 | 4.30% | 5.07 | 5.37 | 77479 | 4079 | 2.25% |
| 2024-11-19 | 5.04 | 5.12 | 0.12 | 2.40% | 4.98 | 5.12 | 52616 | 2651 | 1.53% |
| 2024-11-18 | 5.17 | 5.00 | -0.13 | -2.53% | 4.98 | 5.23 | 68015 | 3459 | 1.98% |
| 2024-11-15 | 5.22 | 5.13 | -0.09 | -1.72% | 5.12 | 5.27 | 61432 | 3203 | 1.79% |
| 2024-11-14 | 5.41 | 5.22 | -0.22 | -4.04% | 5.20 | 5.44 | 71707 | 3789 | 2.08% |
| 2024-11-13 | 5.33 | 5.44 | 0.08 | 1.49% | 5.31 | 5.57 | 88310 | 4784 | 2.57% |
| 2024-11-12 | 5.33 | 5.36 | 0.06 | 1.13% | 5.24 | 5.57 | 92860 | 5012 | 2.70% |
| 2024-11-11 | 5.28 | 5.30 | 0.04 | 0.76% | 5.20 | 5.31 | 68917 | 3623 | 2.00% |
| 2024-11-08 | 5.42 | 5.26 | -0.16 | -2.95% | 5.23 | 5.45 | 119399 | 6337 | 3.47% |
| 2024-11-07 | 5.12 | 5.42 | 0.28 | 5.45% | 5.11 | 5.45 | 125687 | 6723 | 3.65% |
| 2024-11-06 | 5.08 | 5.14 | 0.06 | 1.18% | 5.01 | 5.18 | 67803 | 3473 | 1.97% |
| 2024-11-05 | 5.05 | 5.08 | 0.03 | 0.59% | 5.00 | 5.09 | 64474 | 3255 | 1.87% |
| 2024-11-04 | 5.00 | 5.05 | 0.04 | 0.80% | 4.91 | 5.06 | 42768 | 2141 | 1.24% |
| 2024-11-01 | 5.11 | 5.01 | -0.10 | -1.96% | 4.99 | 5.22 | 85102 | 4319 | 2.47% |
| 2024-10-31 | 5.07 | 5.11 | 0.05 | 0.99% | 5.06 | 5.16 | 74619 | 3807 | 2.17% |
| 2024-10-30 | 5.06 | 5.06 | -0.01 | -0.20% | 4.99 | 5.14 | 68544 | 3467 | 1.99% |
| 2024-10-29 | 5.22 | 5.07 | -0.15 | -2.87% | 4.97 | 5.22 | 113857 | 5777 | 3.31% |
| 2024-10-28 | 4.85 | 5.22 | 0.36 | 7.41% | 4.85 | 5.30 | 146473 | 7504 | 4.26% |
| 2024-10-25 | 4.74 | 4.86 | 0.12 | 2.53% | 4.73 | 4.89 | 63627 | 3067 | 1.85% |
| 2024-10-24 | 4.73 | 4.74 | 0.03 | 0.64% | 4.67 | 4.78 | 33758 | 1595 | 0.98% |
| 2024-10-23 | 4.73 | 4.71 | 0.00 | 0.00% | 4.67 | 4.78 | 52313 | 2476 | 1.52% |
| 2024-10-22 | 4.62 | 4.71 | 0.11 | 2.39% | 4.60 | 4.73 | 63634 | 2974 | 1.85% |
| 2024-10-21 | 4.52 | 4.60 | 0.09 | 2.00% | 4.52 | 4.63 | 72429 | 3323 | 2.10% |
| 2024-10-18 | 4.43 | 4.51 | 0.06 | 1.35% | 4.43 | 4.57 | 49180 | 2204 | 1.43% |
| 2024-10-17 | 4.53 | 4.45 | -0.06 | -1.33% | 4.43 | 4.62 | 50389 | 2282 | 1.46% |
| 2024-10-16 | 4.42 | 4.51 | 0.04 | 0.89% | 4.41 | 4.56 | 52396 | 2361 | 1.52% |
| 2024-10-15 | 4.52 | 4.47 | -0.05 | -1.11% | 4.46 | 4.58 | 46003 | 2083 | 1.34% |
| 2024-10-14 | 4.51 | 4.52 | 0.08 | 1.80% | 4.44 | 4.57 | 49420 | 2229 | 1.44% |
| 2024-10-11 | 4.62 | 4.44 | -0.21 | -4.52% | 4.41 | 4.67 | 57569 | 2598 | 1.67% |
| 2024-10-10 | 4.54 | 4.65 | 0.13 | 2.88% | 4.53 | 4.72 | 69434 | 3212 | 2.02% |
| 2024-10-09 | 4.89 | 4.52 | -0.42 | -8.50% | 4.50 | 4.89 | 107407 | 5024 | 3.12% |
| 2024-10-08 | 5.11 | 4.94 | 0.29 | 6.24% | 4.69 | 5.11 | 139262 | 6791 | 4.05% |
| 2024-09-30 | 4.39 | 4.65 | 0.34 | 7.89% | 4.32 | 4.70 | 134604 | 6070 | 3.91% |
| 2024-09-27 | 4.23 | 4.31 | 0.14 | 3.36% | 4.15 | 4.35 | 77422 | 3292 | 2.25% |
| 2024-09-26 | 4.08 | 4.17 | 0.10 | 2.46% | 4.06 | 4.17 | 46222 | 1904 | 1.34% |
| 2024-09-25 | 4.04 | 4.07 | 0.05 | 1.24% | 4.02 | 4.14 | 50499 | 2064 | 1.47% |
| 2024-09-24 | 3.93 | 4.02 | 0.10 | 2.55% | 3.93 | 4.02 | 46736 | 1863 | 1.36% |
| 2024-09-23 | 3.89 | 3.92 | 0.05 | 1.29% | 3.86 | 3.96 | 33546 | 1314 | 0.97% |
| 2024-09-20 | 3.90 | 3.87 | -0.01 | -0.26% | 3.82 | 3.90 | 28079 | 1082 | 0.82% |
| 2024-09-19 | 3.77 | 3.88 | 0.17 | 4.58% | 3.69 | 3.90 | 57607 | 2210 | 1.67% |
| 2024-09-18 | 3.78 | 3.71 | -0.06 | -1.59% | 3.63 | 3.78 | 34438 | 1268 | 1.00% |
| 2024-09-13 | 3.80 | 3.77 | -0.02 | -0.53% | 3.74 | 3.81 | 24237 | 915 | 0.70% |
| 2024-09-12 | 3.80 | 3.79 | -0.01 | -0.26% | 3.77 | 3.84 | 22632 | 862 | 0.66% |
| 2024-09-11 | 3.87 | 3.80 | -0.07 | -1.81% | 3.76 | 3.87 | 30509 | 1161 | 0.89% |
| 2024-09-10 | 3.85 | 3.87 | 0.04 | 1.04% | 3.78 | 3.87 | 34113 | 1303 | 0.99% |
| 2024-09-09 | 3.77 | 3.83 | 0.06 | 1.59% | 3.72 | 3.85 | 36816 | 1398 | 1.07% |
| 2024-09-06 | 3.85 | 3.77 | -0.06 | -1.57% | 3.75 | 3.85 | 23517 | 890 | 0.68% |
| 2024-09-05 | 3.76 | 3.83 | 0.07 | 1.86% | 3.76 | 3.83 | 23624 | 896 | 0.69% |
| 2024-09-04 | 3.82 | 3.76 | -0.07 | -1.83% | 3.75 | 3.84 | 32366 | 1226 | 0.94% |
| 2024-09-03 | 3.83 | 3.83 | 0.00 | 0.00% | 3.78 | 3.89 | 26937 | 1033 | 0.78% |
| 2024-09-02 | 3.87 | 3.83 | -0.05 | -1.29% | 3.81 | 3.93 | 38068 | 1476 | 1.11% |
| 2024-08-30 | 3.75 | 3.88 | 0.14 | 3.74% | 3.74 | 3.95 | 47858 | 1845 | 1.39% |
| 2024-08-29 | 3.69 | 3.74 | 0.02 | 0.54% | 3.66 | 3.76 | 36657 | 1363 | 1.07% |
| 2024-08-28 | 3.66 | 3.72 | 0.07 | 1.92% | 3.60 | 3.75 | 39346 | 1450 | 1.15% |
| 2024-08-27 | 3.72 | 3.65 | -0.08 | -2.14% | 3.65 | 3.81 | 43255 | 1609 | 1.26% |
| 2024-08-26 | 3.62 | 3.73 | 0.12 | 3.32% | 3.60 | 3.77 | 34378 | 1274 | 1.00% |
| 2024-08-23 | 3.70 | 3.61 | -0.10 | -2.70% | 3.60 | 3.72 | 49609 | 1806 | 1.44% |
| 2024-08-22 | 3.77 | 3.71 | -0.05 | -1.33% | 3.70 | 3.82 | 49818 | 1868 | 1.45% |
| 2024-08-21 | 3.83 | 3.76 | -0.06 | -1.57% | 3.75 | 3.86 | 42167 | 1598 | 1.23% |
| 2024-08-20 | 3.94 | 3.82 | -0.12 | -3.05% | 3.82 | 3.94 | 45412 | 1756 | 1.32% |
| 2024-08-19 | 3.92 | 3.94 | 0.04 | 1.03% | 3.86 | 3.96 | 27500 | 1079 | 0.80% |
| 2024-08-16 | 4.00 | 3.90 | -0.09 | -2.26% | 3.90 | 4.01 | 42017 | 1654 | 1.22% |
| 2024-08-15 | 3.96 | 3.99 | 0.02 | 0.50% | 3.92 | 4.02 | 40675 | 1618 | 1.18% |
| 2024-08-14 | 3.98 | 3.97 | -0.03 | -0.75% | 3.96 | 4.03 | 42660 | 1702 | 1.24% |
| 2024-08-13 | 3.94 | 4.00 | 0.09 | 2.30% | 3.87 | 4.00 | 53309 | 2103 | 1.55% |