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 | 5.17 | 5.19 | 0.02 | 0.39% | 5.10 | 5.23 | 117666 | 6081 | 2.67% |
| 2024-11-20 | 5.00 | 5.17 | 0.15 | 2.99% | 4.99 | 5.20 | 139366 | 7127 | 3.16% |
| 2024-11-19 | 4.91 | 5.02 | 0.11 | 2.24% | 4.86 | 5.02 | 147670 | 7288 | 3.35% |
| 2024-11-18 | 5.03 | 4.91 | -0.12 | -2.39% | 4.88 | 5.15 | 162410 | 8092 | 3.68% |
| 2024-11-15 | 5.15 | 5.03 | -0.13 | -2.52% | 5.02 | 5.23 | 157341 | 8092 | 3.57% |
| 2024-11-14 | 5.36 | 5.16 | -0.20 | -3.73% | 5.13 | 5.36 | 137124 | 7166 | 3.11% |
| 2024-11-13 | 5.40 | 5.36 | -0.10 | -1.83% | 5.23 | 5.52 | 195905 | 10490 | 4.44% |
| 2024-11-12 | 5.49 | 5.46 | -0.03 | -0.55% | 5.41 | 5.66 | 270591 | 15052 | 6.14% |
| 2024-11-11 | 5.43 | 5.49 | 0.01 | 0.18% | 5.34 | 5.51 | 222676 | 12088 | 5.05% |
| 2024-11-08 | 5.76 | 5.48 | -0.17 | -3.01% | 5.46 | 5.82 | 317213 | 17713 | 7.20% |
| 2024-11-07 | 5.42 | 5.65 | 0.21 | 3.86% | 5.34 | 5.70 | 392527 | 21840 | 8.91% |
| 2024-11-06 | 5.29 | 5.44 | 0.05 | 0.93% | 5.20 | 5.58 | 453942 | 24649 | 10.30% |
| 2024-11-05 | 4.98 | 5.39 | 0.42 | 8.45% | 4.95 | 5.58 | 491266 | 26251 | 11.15% |
| 2024-11-04 | 4.93 | 4.97 | 0.08 | 1.64% | 4.89 | 5.01 | 115136 | 5713 | 2.61% |
| 2024-11-01 | 5.17 | 4.89 | -0.26 | -5.05% | 4.88 | 5.20 | 191579 | 9582 | 4.35% |
| 2024-10-31 | 5.05 | 5.15 | 0.09 | 1.78% | 5.03 | 5.22 | 193654 | 9972 | 4.39% |
| 2024-10-30 | 5.05 | 5.06 | -0.10 | -1.94% | 4.98 | 5.14 | 256911 | 13006 | 5.83% |
| 2024-10-29 | 5.65 | 5.16 | -0.23 | -4.27% | 5.14 | 5.73 | 435101 | 23323 | 9.87% |
| 2024-10-28 | 5.12 | 5.39 | 0.24 | 4.66% | 5.09 | 5.42 | 296033 | 15604 | 6.72% |
| 2024-10-25 | 5.00 | 5.15 | 0.15 | 3.00% | 4.97 | 5.22 | 251405 | 12782 | 5.70% |
| 2024-10-24 | 5.02 | 5.00 | -0.02 | -0.40% | 4.99 | 5.13 | 183910 | 9284 | 4.17% |
| 2024-10-23 | 5.00 | 5.02 | -0.03 | -0.59% | 4.93 | 5.10 | 236500 | 11838 | 5.37% |
| 2024-10-22 | 4.88 | 5.05 | 0.14 | 2.85% | 4.86 | 5.07 | 268004 | 13417 | 6.08% |
| 2024-10-21 | 4.86 | 4.91 | 0.04 | 0.82% | 4.73 | 4.94 | 248803 | 12037 | 5.64% |
| 2024-10-18 | 4.65 | 4.87 | 0.19 | 4.06% | 4.64 | 4.96 | 277507 | 13442 | 6.30% |
| 2024-10-17 | 4.64 | 4.68 | 0.06 | 1.30% | 4.62 | 4.79 | 189622 | 8942 | 4.30% |
| 2024-10-16 | 4.50 | 4.62 | 0.00 | 0.00% | 4.45 | 4.67 | 152178 | 7010 | 3.45% |
| 2024-10-15 | 4.69 | 4.62 | -0.10 | -2.12% | 4.57 | 4.82 | 218058 | 10203 | 4.95% |
| 2024-10-14 | 4.56 | 4.72 | 0.09 | 1.94% | 4.47 | 4.72 | 236829 | 10910 | 5.37% |
| 2024-10-11 | 4.82 | 4.63 | -0.21 | -4.34% | 4.57 | 4.99 | 232876 | 11083 | 5.35% |
| 2024-10-10 | 4.89 | 4.84 | 0.10 | 2.11% | 4.76 | 5.03 | 273777 | 13433 | 6.28% |
| 2024-10-09 | 5.31 | 4.74 | -0.83 | -14.90% | 4.72 | 5.32 | 363486 | 18310 | 8.34% |
| 2024-10-08 | 5.88 | 5.57 | 0.63 | 12.75% | 5.10 | 5.88 | 528646 | 28687 | 12.13% |
| 2024-09-30 | 4.58 | 4.94 | 0.62 | 14.35% | 4.40 | 5.02 | 484018 | 22842 | 11.11% |
| 2024-09-27 | 4.19 | 4.32 | 0.24 | 5.88% | 4.10 | 4.39 | 359686 | 15253 | 8.26% |
| 2024-09-26 | 3.96 | 4.08 | 0.11 | 2.77% | 3.93 | 4.09 | 246786 | 9907 | 5.66% |
| 2024-09-25 | 3.89 | 3.97 | 0.10 | 2.58% | 3.87 | 4.05 | 295567 | 11737 | 6.78% |
| 2024-09-24 | 3.77 | 3.87 | 0.10 | 2.65% | 3.75 | 3.87 | 239416 | 9141 | 5.50% |
| 2024-09-23 | 3.84 | 3.77 | -0.05 | -1.31% | 3.76 | 3.86 | 170401 | 6474 | 3.91% |
| 2024-09-20 | 3.88 | 3.82 | -0.10 | -2.55% | 3.78 | 3.92 | 253164 | 9675 | 5.81% |
| 2024-09-19 | 3.82 | 3.92 | 0.10 | 2.62% | 3.72 | 3.98 | 340138 | 13120 | 7.81% |
| 2024-09-18 | 4.06 | 3.82 | -0.44 | -10.33% | 3.78 | 4.16 | 540593 | 21068 | 12.41% |
| 2024-09-13 | 4.46 | 4.26 | -0.47 | -9.94% | 4.26 | 4.67 | 815668 | 36102 | 18.72% |
| 2024-09-12 | 4.15 | 4.73 | 0.79 | 20.05% | 4.03 | 4.73 | 869240 | 39776 | 19.95% |
| 2024-09-11 | 3.82 | 3.94 | 0.04 | 1.03% | 3.82 | 4.20 | 311802 | 12437 | 7.16% |
| 2024-09-10 | 4.05 | 3.90 | -0.09 | -2.26% | 3.77 | 4.22 | 402796 | 15868 | 9.25% |
| 2024-09-09 | 4.03 | 3.99 | -0.18 | -4.32% | 3.84 | 4.27 | 487428 | 19505 | 11.19% |
| 2024-09-06 | 4.28 | 4.17 | 0.42 | 11.20% | 4.06 | 4.50 | 641642 | 27809 | 14.73% |
| 2024-09-05 | 3.66 | 3.75 | 0.08 | 2.18% | 3.66 | 3.76 | 39846 | 1486 | 0.91% |
| 2024-09-04 | 3.68 | 3.67 | -0.04 | -1.08% | 3.66 | 3.74 | 39956 | 1479 | 0.92% |
| 2024-09-03 | 3.71 | 3.71 | -0.01 | -0.27% | 3.66 | 3.77 | 40394 | 1501 | 0.93% |
| 2024-09-02 | 3.75 | 3.72 | -0.04 | -1.06% | 3.71 | 3.82 | 42082 | 1585 | 0.97% |
| 2024-08-30 | 3.71 | 3.76 | 0.04 | 1.08% | 3.71 | 3.81 | 59500 | 2238 | 1.37% |
| 2024-08-29 | 3.70 | 3.72 | 0.02 | 0.54% | 3.63 | 3.75 | 57830 | 2142 | 1.33% |
| 2024-08-28 | 3.60 | 3.70 | 0.04 | 1.09% | 3.60 | 3.73 | 54038 | 1986 | 1.24% |
| 2024-08-27 | 3.61 | 3.66 | -0.04 | -1.08% | 3.59 | 3.74 | 58780 | 2157 | 1.35% |
| 2024-08-26 | 3.62 | 3.70 | 0.08 | 2.21% | 3.57 | 3.72 | 47766 | 1751 | 1.10% |
| 2024-08-23 | 3.68 | 3.62 | -0.05 | -1.36% | 3.59 | 3.68 | 54948 | 1990 | 1.26% |
| 2024-08-22 | 3.73 | 3.67 | -0.04 | -1.08% | 3.67 | 3.80 | 50149 | 1868 | 1.15% |
| 2024-08-21 | 3.78 | 3.71 | -0.07 | -1.85% | 3.70 | 3.82 | 54997 | 2061 | 1.26% |
| 2024-08-20 | 3.86 | 3.78 | -0.07 | -1.82% | 3.73 | 3.87 | 82819 | 3144 | 1.90% |
| 2024-08-19 | 3.92 | 3.85 | -0.14 | -3.51% | 3.85 | 3.98 | 134109 | 5203 | 3.08% |
| 2024-08-16 | 3.88 | 3.99 | 0.11 | 2.84% | 3.82 | 4.14 | 207152 | 8262 | 4.75% |
| 2024-08-15 | 3.88 | 3.88 | 0.00 | 0.00% | 3.83 | 3.93 | 99908 | 3874 | 2.29% |
| 2024-08-14 | 3.87 | 3.88 | -0.04 | -1.02% | 3.82 | 3.92 | 97518 | 3771 | 2.24% |
| 2024-08-13 | 4.00 | 3.92 | -0.03 | -0.76% | 3.84 | 4.02 | 141474 | 5521 | 3.25% |