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 | 5.05 | 5.05 | 0.00 | 0.00% | 4.97 | 5.10 | 65885 | 3312 | 1.30% |
| 2024-11-20 | 4.92 | 5.05 | 0.13 | 2.64% | 4.90 | 5.06 | 86665 | 4321 | 1.71% |
| 2024-11-19 | 4.77 | 4.92 | 0.15 | 3.14% | 4.75 | 4.94 | 113276 | 5474 | 2.23% |
| 2024-11-18 | 4.99 | 4.77 | -0.22 | -4.41% | 4.73 | 5.06 | 139227 | 6753 | 2.74% |
| 2024-11-15 | 5.02 | 4.99 | -0.03 | -0.60% | 4.95 | 5.21 | 150873 | 7675 | 2.97% |
| 2024-11-14 | 5.17 | 5.02 | -0.16 | -3.09% | 5.00 | 5.18 | 103584 | 5245 | 2.04% |
| 2024-11-13 | 5.15 | 5.18 | -0.01 | -0.19% | 5.06 | 5.27 | 135958 | 6992 | 2.68% |
| 2024-11-12 | 5.25 | 5.19 | -0.06 | -1.14% | 5.09 | 5.36 | 181792 | 9530 | 3.58% |
| 2024-11-11 | 5.18 | 5.25 | 0.07 | 1.35% | 5.10 | 5.25 | 143346 | 7426 | 2.82% |
| 2024-11-08 | 5.29 | 5.18 | -0.09 | -1.71% | 5.16 | 5.36 | 123575 | 6443 | 2.43% |
| 2024-11-07 | 5.18 | 5.27 | 0.12 | 2.33% | 5.10 | 5.29 | 140163 | 7296 | 2.76% |
| 2024-11-06 | 5.34 | 5.15 | -0.19 | -3.56% | 5.12 | 5.36 | 183873 | 9596 | 3.62% |
| 2024-11-05 | 5.19 | 5.34 | 0.13 | 2.50% | 5.19 | 5.42 | 190379 | 10108 | 3.75% |
| 2024-11-04 | 5.06 | 5.21 | 0.09 | 1.76% | 5.05 | 5.29 | 138883 | 7179 | 2.73% |
| 2024-11-01 | 5.19 | 5.12 | -0.01 | -0.19% | 4.98 | 5.28 | 177935 | 9133 | 3.50% |
| 2024-10-31 | 5.18 | 5.13 | -0.07 | -1.35% | 5.06 | 5.25 | 169291 | 8679 | 3.33% |
| 2024-10-30 | 5.01 | 5.20 | 0.19 | 3.79% | 4.99 | 5.31 | 251713 | 12940 | 4.95% |
| 2024-10-29 | 5.06 | 5.01 | 0.01 | 0.20% | 4.91 | 5.25 | 253103 | 12816 | 4.98% |
| 2024-10-28 | 4.78 | 5.00 | 0.24 | 5.04% | 4.75 | 5.01 | 139835 | 6910 | 2.75% |
| 2024-10-25 | 4.67 | 4.76 | 0.10 | 2.15% | 4.64 | 4.80 | 89014 | 4219 | 1.75% |
| 2024-10-24 | 4.63 | 4.66 | 0.00 | 0.00% | 4.61 | 4.70 | 91730 | 4270 | 1.81% |
| 2024-10-23 | 4.72 | 4.66 | -0.09 | -1.89% | 4.64 | 4.88 | 179462 | 8474 | 3.53% |
| 2024-10-22 | 4.53 | 4.75 | 0.26 | 5.79% | 4.46 | 4.75 | 202441 | 9366 | 3.98% |
| 2024-10-21 | 4.53 | 4.49 | -0.03 | -0.66% | 4.41 | 4.57 | 116836 | 5252 | 2.30% |
| 2024-10-18 | 4.44 | 4.52 | 0.08 | 1.80% | 4.39 | 4.61 | 106084 | 4755 | 2.09% |
| 2024-10-17 | 4.43 | 4.44 | 0.02 | 0.45% | 4.42 | 4.51 | 78853 | 3522 | 1.55% |
| 2024-10-16 | 4.41 | 4.42 | -0.06 | -1.34% | 4.37 | 4.53 | 85052 | 3786 | 1.67% |
| 2024-10-15 | 4.46 | 4.48 | -0.01 | -0.22% | 4.42 | 4.62 | 103682 | 4674 | 2.04% |
| 2024-10-14 | 4.38 | 4.49 | 0.14 | 3.22% | 4.35 | 4.53 | 101770 | 4534 | 2.00% |
| 2024-10-11 | 4.40 | 4.35 | -0.10 | -2.25% | 4.28 | 4.49 | 140175 | 6137 | 2.76% |
| 2024-10-10 | 4.50 | 4.45 | 0.01 | 0.23% | 4.38 | 4.62 | 158232 | 7074 | 3.11% |
| 2024-10-09 | 4.89 | 4.44 | -0.61 | -12.08% | 4.41 | 4.89 | 279120 | 12898 | 5.49% |
| 2024-10-08 | 5.35 | 5.05 | 0.40 | 8.60% | 4.81 | 5.50 | 424091 | 21659 | 8.35% |
| 2024-09-30 | 4.22 | 4.65 | 0.56 | 13.69% | 4.09 | 4.65 | 359677 | 15866 | 7.08% |
| 2024-09-27 | 3.86 | 4.09 | 0.26 | 6.79% | 3.85 | 4.13 | 182694 | 7329 | 3.60% |
| 2024-09-26 | 3.75 | 3.83 | 0.09 | 2.41% | 3.71 | 3.83 | 74382 | 2806 | 1.46% |
| 2024-09-25 | 3.70 | 3.74 | 0.07 | 1.91% | 3.68 | 3.86 | 85977 | 3249 | 1.69% |
| 2024-09-24 | 3.57 | 3.67 | 0.12 | 3.38% | 3.57 | 3.69 | 66595 | 2432 | 1.31% |
| 2024-09-23 | 3.62 | 3.55 | -0.08 | -2.20% | 3.54 | 3.67 | 41463 | 1490 | 0.82% |
| 2024-09-20 | 3.66 | 3.63 | -0.04 | -1.09% | 3.60 | 3.68 | 29506 | 1072 | 0.58% |
| 2024-09-19 | 3.55 | 3.67 | 0.14 | 3.97% | 3.53 | 3.68 | 57460 | 2090 | 1.13% |
| 2024-09-18 | 3.60 | 3.53 | -0.04 | -1.12% | 3.44 | 3.60 | 44721 | 1568 | 0.88% |
| 2024-09-13 | 3.64 | 3.57 | -0.07 | -1.92% | 3.56 | 3.66 | 33155 | 1194 | 0.65% |
| 2024-09-12 | 3.68 | 3.64 | -0.02 | -0.55% | 3.62 | 3.71 | 27830 | 1020 | 0.55% |
| 2024-09-11 | 3.67 | 3.66 | -0.01 | -0.27% | 3.64 | 3.70 | 36421 | 1335 | 0.72% |
| 2024-09-10 | 3.65 | 3.67 | 0.00 | 0.00% | 3.60 | 3.69 | 42070 | 1529 | 0.83% |
| 2024-09-09 | 3.65 | 3.67 | 0.02 | 0.55% | 3.61 | 3.73 | 42695 | 1564 | 0.84% |
| 2024-09-06 | 3.78 | 3.65 | -0.12 | -3.18% | 3.65 | 3.78 | 41036 | 1519 | 0.81% |
| 2024-09-05 | 3.67 | 3.77 | 0.10 | 2.72% | 3.65 | 3.79 | 45983 | 1718 | 0.91% |
| 2024-09-04 | 3.75 | 3.67 | -0.05 | -1.34% | 3.66 | 3.75 | 36948 | 1363 | 0.73% |
| 2024-09-03 | 3.73 | 3.72 | -0.01 | -0.27% | 3.70 | 3.78 | 40516 | 1514 | 0.80% |
| 2024-09-02 | 3.83 | 3.73 | -0.09 | -2.36% | 3.70 | 3.85 | 70881 | 2679 | 1.40% |
| 2024-08-30 | 3.79 | 3.82 | 0.03 | 0.79% | 3.66 | 3.85 | 126375 | 4768 | 2.49% |
| 2024-08-29 | 3.67 | 3.79 | 0.11 | 2.99% | 3.63 | 3.82 | 83284 | 3134 | 1.64% |
| 2024-08-28 | 3.57 | 3.68 | 0.09 | 2.51% | 3.55 | 3.71 | 38804 | 1416 | 0.76% |
| 2024-08-27 | 3.73 | 3.59 | -0.10 | -2.71% | 3.57 | 3.74 | 37755 | 1374 | 0.74% |
| 2024-08-26 | 3.63 | 3.69 | 0.04 | 1.10% | 3.61 | 3.72 | 52114 | 1910 | 1.03% |
| 2024-08-23 | 3.53 | 3.65 | 0.14 | 3.99% | 3.43 | 3.67 | 77291 | 2728 | 1.52% |
| 2024-08-22 | 3.58 | 3.51 | -0.06 | -1.68% | 3.50 | 3.60 | 42005 | 1484 | 0.83% |
| 2024-08-21 | 3.60 | 3.57 | -0.04 | -1.11% | 3.54 | 3.65 | 42000 | 1505 | 0.83% |
| 2024-08-20 | 3.72 | 3.61 | -0.08 | -2.17% | 3.60 | 3.76 | 66632 | 2438 | 1.31% |
| 2024-08-19 | 3.75 | 3.69 | -0.06 | -1.60% | 3.65 | 3.83 | 95755 | 3581 | 1.89% |
| 2024-08-16 | 3.66 | 3.75 | 0.11 | 3.02% | 3.65 | 3.97 | 140413 | 5305 | 2.77% |
| 2024-08-15 | 3.55 | 3.64 | 0.10 | 2.82% | 3.55 | 3.67 | 54698 | 1977 | 1.08% |
| 2024-08-14 | 3.55 | 3.54 | -0.01 | -0.28% | 3.52 | 3.59 | 28166 | 999 | 0.56% |
| 2024-08-13 | 3.57 | 3.55 | -0.01 | -0.28% | 3.48 | 3.59 | 46776 | 1656 | 0.92% |