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 | 5.04 | 5.00 | -0.04 | -0.79% | 4.93 | 5.06 | 252146 | 12570 | 2.52% |
| 2024-11-20 | 4.95 | 5.04 | 0.07 | 1.41% | 4.92 | 5.08 | 298146 | 14983 | 2.98% |
| 2024-11-19 | 4.91 | 4.97 | 0.03 | 0.61% | 4.80 | 4.98 | 320520 | 15705 | 3.20% |
| 2024-11-18 | 4.99 | 4.94 | 0.03 | 0.61% | 4.88 | 5.11 | 369521 | 18462 | 3.69% |
| 2024-11-15 | 5.00 | 4.91 | -0.13 | -2.58% | 4.91 | 5.11 | 269250 | 13510 | 2.69% |
| 2024-11-14 | 5.23 | 5.04 | -0.22 | -4.18% | 5.03 | 5.25 | 383619 | 19633 | 3.83% |
| 2024-11-13 | 5.33 | 5.26 | -0.09 | -1.68% | 5.19 | 5.47 | 570493 | 30296 | 5.70% |
| 2024-11-12 | 5.25 | 5.35 | 0.10 | 1.90% | 5.23 | 5.58 | 826612 | 44674 | 8.26% |
| 2024-11-11 | 5.17 | 5.25 | 0.06 | 1.16% | 5.05 | 5.25 | 499080 | 25678 | 4.99% |
| 2024-11-08 | 5.36 | 5.19 | -0.03 | -0.57% | 5.17 | 5.44 | 734061 | 38776 | 7.33% |
| 2024-11-07 | 4.90 | 5.22 | 0.27 | 5.45% | 4.88 | 5.29 | 864433 | 44436 | 8.63% |
| 2024-11-06 | 4.95 | 4.95 | 0.00 | 0.00% | 4.88 | 5.03 | 498343 | 24730 | 4.98% |
| 2024-11-05 | 4.86 | 4.95 | 0.05 | 1.02% | 4.77 | 4.99 | 569912 | 27947 | 5.69% |
| 2024-11-04 | 4.86 | 4.90 | 0.06 | 1.24% | 4.85 | 4.99 | 438548 | 21520 | 4.38% |
| 2024-11-01 | 4.81 | 4.84 | 0.03 | 0.62% | 4.63 | 4.91 | 576174 | 27706 | 5.76% |
| 2024-10-31 | 4.78 | 4.81 | 0.03 | 0.63% | 4.75 | 4.85 | 369968 | 17787 | 3.70% |
| 2024-10-30 | 4.83 | 4.78 | -0.16 | -3.24% | 4.72 | 4.89 | 494988 | 23751 | 4.94% |
| 2024-10-29 | 5.20 | 4.94 | -0.30 | -5.73% | 4.88 | 5.23 | 759264 | 37923 | 7.58% |
| 2024-10-28 | 4.92 | 5.24 | 0.40 | 8.26% | 4.81 | 5.33 | 940311 | 47901 | 9.39% |
| 2024-10-25 | 4.72 | 4.84 | 0.15 | 3.20% | 4.62 | 4.90 | 771260 | 36869 | 7.70% |
| 2024-10-24 | 4.60 | 4.69 | 0.24 | 5.39% | 4.56 | 4.88 | 853578 | 40412 | 8.53% |
| 2024-10-23 | 4.47 | 4.45 | -0.04 | -0.89% | 4.38 | 4.49 | 363168 | 16103 | 3.63% |
| 2024-10-22 | 4.35 | 4.49 | 0.17 | 3.94% | 4.31 | 4.53 | 471631 | 20982 | 4.71% |
| 2024-10-21 | 4.26 | 4.32 | 0.08 | 1.89% | 4.21 | 4.34 | 370862 | 15888 | 3.70% |
| 2024-10-18 | 4.11 | 4.24 | 0.11 | 2.66% | 4.10 | 4.33 | 354537 | 14886 | 3.54% |
| 2024-10-17 | 4.22 | 4.13 | -0.06 | -1.43% | 4.11 | 4.25 | 232343 | 9720 | 2.32% |
| 2024-10-16 | 4.15 | 4.19 | -0.02 | -0.48% | 4.11 | 4.23 | 210182 | 8777 | 2.10% |
| 2024-10-15 | 4.26 | 4.21 | -0.08 | -1.86% | 4.20 | 4.34 | 290386 | 12397 | 2.90% |
| 2024-10-14 | 4.26 | 4.29 | 0.07 | 1.66% | 4.12 | 4.30 | 285226 | 12051 | 2.85% |
| 2024-10-11 | 4.44 | 4.22 | -0.24 | -5.38% | 4.15 | 4.44 | 327269 | 14002 | 3.27% |
| 2024-10-10 | 4.39 | 4.46 | 0.07 | 1.59% | 4.39 | 4.64 | 399831 | 18089 | 3.99% |
| 2024-10-09 | 4.90 | 4.39 | -0.70 | -13.75% | 4.39 | 4.90 | 692581 | 32124 | 6.92% |
| 2024-10-08 | 5.38 | 5.09 | 0.60 | 13.36% | 4.58 | 5.38 | 1022372 | 50864 | 10.21% |
| 2024-09-30 | 4.07 | 4.49 | 0.61 | 15.72% | 4.00 | 4.55 | 776364 | 33271 | 7.75% |
| 2024-09-27 | 3.69 | 3.88 | 0.26 | 7.18% | 3.66 | 3.95 | 454663 | 17319 | 4.54% |
| 2024-09-26 | 3.49 | 3.62 | 0.14 | 4.02% | 3.45 | 3.62 | 288303 | 10202 | 2.88% |
| 2024-09-25 | 3.45 | 3.48 | 0.07 | 2.05% | 3.44 | 3.61 | 352482 | 12450 | 3.52% |
| 2024-09-24 | 3.30 | 3.41 | 0.15 | 4.60% | 3.28 | 3.41 | 237138 | 7957 | 2.37% |
| 2024-09-23 | 3.25 | 3.26 | 0.02 | 0.62% | 3.22 | 3.28 | 115190 | 3754 | 1.15% |
| 2024-09-20 | 3.31 | 3.24 | -0.07 | -2.11% | 3.21 | 3.31 | 144197 | 4677 | 1.44% |
| 2024-09-19 | 3.20 | 3.31 | 0.11 | 3.44% | 3.19 | 3.32 | 197152 | 6454 | 1.97% |
| 2024-09-18 | 3.37 | 3.20 | -0.15 | -4.48% | 3.13 | 3.38 | 277284 | 8877 | 2.77% |
| 2024-09-13 | 3.37 | 3.35 | -0.02 | -0.59% | 3.29 | 3.40 | 150143 | 5035 | 1.50% |
| 2024-09-12 | 3.40 | 3.37 | -0.03 | -0.88% | 3.36 | 3.42 | 208708 | 7076 | 2.08% |
| 2024-09-11 | 3.51 | 3.40 | -0.16 | -4.49% | 3.37 | 3.51 | 262722 | 8982 | 2.62% |
| 2024-09-10 | 3.83 | 3.56 | -0.38 | -9.64% | 3.47 | 3.83 | 510457 | 18302 | 5.10% |
| 2024-09-09 | 3.88 | 3.94 | 0.04 | 1.03% | 3.87 | 3.98 | 107690 | 4229 | 1.08% |
| 2024-09-06 | 3.99 | 3.90 | -0.10 | -2.50% | 3.90 | 4.02 | 111927 | 4418 | 1.12% |
| 2024-09-05 | 3.97 | 4.00 | 0.03 | 0.76% | 3.97 | 4.02 | 84087 | 3361 | 0.84% |
| 2024-09-04 | 4.00 | 3.97 | -0.05 | -1.24% | 3.97 | 4.06 | 94886 | 3798 | 0.95% |
| 2024-09-03 | 4.03 | 4.02 | -0.01 | -0.25% | 3.99 | 4.08 | 99364 | 4003 | 0.99% |
| 2024-09-02 | 4.08 | 4.03 | -0.07 | -1.71% | 4.02 | 4.13 | 124190 | 5055 | 1.24% |
| 2024-08-30 | 4.03 | 4.10 | 0.05 | 1.23% | 4.02 | 4.15 | 170546 | 6984 | 1.70% |
| 2024-08-29 | 3.99 | 4.05 | 0.03 | 0.75% | 3.96 | 4.08 | 137379 | 5539 | 1.37% |
| 2024-08-28 | 4.02 | 4.02 | -0.04 | -0.99% | 3.92 | 4.04 | 140461 | 5609 | 1.40% |
| 2024-08-27 | 3.95 | 4.06 | 0.08 | 2.01% | 3.94 | 4.10 | 241372 | 9754 | 2.41% |
| 2024-08-26 | 3.94 | 3.98 | 0.04 | 1.02% | 3.92 | 4.00 | 112607 | 4470 | 1.12% |
| 2024-08-23 | 3.95 | 3.94 | -0.02 | -0.51% | 3.91 | 4.02 | 112608 | 4444 | 1.12% |
| 2024-08-22 | 4.06 | 3.96 | -0.10 | -2.46% | 3.95 | 4.07 | 140533 | 5616 | 1.40% |
| 2024-08-21 | 4.09 | 4.06 | -0.04 | -0.98% | 4.02 | 4.09 | 120615 | 4887 | 1.20% |
| 2024-08-20 | 4.20 | 4.10 | -0.09 | -2.15% | 4.07 | 4.21 | 181847 | 7493 | 1.82% |
| 2024-08-19 | 4.26 | 4.19 | -0.11 | -2.56% | 4.17 | 4.28 | 217630 | 9147 | 2.17% |
| 2024-08-16 | 4.20 | 4.30 | 0.10 | 2.38% | 4.14 | 4.35 | 355186 | 15143 | 3.55% |
| 2024-08-15 | 4.20 | 4.20 | 0.01 | 0.24% | 4.18 | 4.31 | 227797 | 9603 | 2.28% |
| 2024-08-14 | 4.29 | 4.19 | -0.16 | -3.68% | 4.17 | 4.31 | 284156 | 11958 | 2.84% |