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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 5.16 | 5.12 | -0.06 | -1.16% | 5.07 | 5.16 | 351222 | 17965 | 3.63% |
| 2024-12-02 | 5.10 | 5.18 | 0.10 | 1.97% | 5.07 | 5.18 | 501931 | 25804 | 5.19% |
| 2024-11-29 | 4.95 | 5.08 | 0.10 | 2.01% | 4.91 | 5.11 | 438196 | 22065 | 4.53% |
| 2024-11-28 | 4.98 | 4.98 | 0.01 | 0.20% | 4.95 | 5.04 | 311438 | 15561 | 3.22% |
| 2024-11-27 | 4.91 | 4.97 | 0.04 | 0.81% | 4.79 | 4.98 | 287603 | 14050 | 2.97% |
| 2024-11-26 | 4.85 | 4.93 | 0.08 | 1.65% | 4.83 | 5.03 | 330074 | 16281 | 3.41% |
| 2024-11-25 | 4.81 | 4.85 | 0.07 | 1.46% | 4.75 | 4.88 | 223720 | 10762 | 2.31% |
| 2024-11-22 | 5.01 | 4.78 | -0.23 | -4.59% | 4.78 | 5.09 | 348480 | 17217 | 3.60% |
| 2024-11-21 | 4.96 | 5.01 | 0.04 | 0.80% | 4.92 | 5.05 | 301704 | 15030 | 3.12% |
| 2024-11-20 | 4.85 | 4.97 | 0.10 | 2.05% | 4.83 | 4.98 | 332653 | 16381 | 3.44% |
| 2024-11-19 | 4.80 | 4.87 | 0.09 | 1.88% | 4.73 | 4.87 | 253166 | 12148 | 2.62% |
| 2024-11-18 | 4.87 | 4.78 | -0.09 | -1.85% | 4.75 | 4.94 | 350403 | 16914 | 3.62% |
| 2024-11-15 | 5.00 | 4.87 | -0.12 | -2.40% | 4.84 | 5.04 | 387802 | 19219 | 4.01% |
| 2024-11-14 | 5.16 | 4.99 | -0.19 | -3.67% | 4.98 | 5.17 | 413618 | 20977 | 4.27% |
| 2024-11-13 | 5.29 | 5.18 | -0.17 | -3.18% | 5.09 | 5.33 | 745252 | 38770 | 7.70% |
| 2024-11-12 | 5.30 | 5.35 | 0.10 | 1.90% | 5.27 | 5.68 | 1382188 | 75306 | 14.28% |
| 2024-11-11 | 5.09 | 5.25 | 0.15 | 2.94% | 5.01 | 5.26 | 625559 | 32176 | 6.46% |
| 2024-11-08 | 5.25 | 5.10 | -0.06 | -1.16% | 5.05 | 5.26 | 516077 | 26455 | 5.33% |
| 2024-11-07 | 4.90 | 5.16 | 0.22 | 4.45% | 4.87 | 5.19 | 751125 | 37951 | 7.76% |
| 2024-11-06 | 4.96 | 4.94 | -0.03 | -0.60% | 4.90 | 5.00 | 479207 | 23706 | 4.95% |
| 2024-11-05 | 4.83 | 4.97 | 0.13 | 2.69% | 4.80 | 4.98 | 446581 | 22025 | 4.61% |
| 2024-11-04 | 4.77 | 4.84 | 0.07 | 1.47% | 4.75 | 4.84 | 220834 | 10613 | 2.28% |
| 2024-11-01 | 4.84 | 4.77 | -0.10 | -2.05% | 4.75 | 4.93 | 411837 | 19916 | 4.26% |
| 2024-10-31 | 4.82 | 4.87 | 0.06 | 1.25% | 4.78 | 4.88 | 327862 | 15878 | 3.39% |
| 2024-10-30 | 4.83 | 4.81 | -0.05 | -1.03% | 4.76 | 4.91 | 346942 | 16751 | 3.58% |
| 2024-10-29 | 5.08 | 4.86 | -0.21 | -4.14% | 4.85 | 5.09 | 513440 | 25336 | 5.30% |
| 2024-10-28 | 4.92 | 5.07 | 0.15 | 3.05% | 4.88 | 5.08 | 556523 | 27817 | 5.75% |
| 2024-10-25 | 4.90 | 4.92 | 0.02 | 0.41% | 4.84 | 4.95 | 524628 | 25667 | 5.42% |
| 2024-10-24 | 4.84 | 4.90 | 0.02 | 0.41% | 4.83 | 4.96 | 339378 | 16687 | 3.51% |
| 2024-10-23 | 4.95 | 4.88 | -0.07 | -1.41% | 4.82 | 4.96 | 429454 | 20985 | 4.44% |
| 2024-10-22 | 4.84 | 4.95 | 0.13 | 2.70% | 4.81 | 5.02 | 539689 | 26561 | 5.58% |
| 2024-10-21 | 4.77 | 4.82 | 0.05 | 1.05% | 4.71 | 4.85 | 561477 | 26858 | 5.80% |
| 2024-10-18 | 4.56 | 4.77 | 0.18 | 3.92% | 4.55 | 4.82 | 488900 | 22883 | 5.05% |
| 2024-10-17 | 4.63 | 4.59 | -0.03 | -0.65% | 4.58 | 4.77 | 330610 | 15436 | 3.42% |
| 2024-10-16 | 4.53 | 4.62 | 0.00 | 0.00% | 4.51 | 4.67 | 301297 | 13854 | 3.11% |
| 2024-10-15 | 4.52 | 4.62 | 0.06 | 1.32% | 4.49 | 4.81 | 510950 | 23758 | 5.28% |
| 2024-10-14 | 4.48 | 4.56 | 0.08 | 1.79% | 4.41 | 4.57 | 366736 | 16529 | 3.79% |
| 2024-10-11 | 4.63 | 4.48 | -0.21 | -4.48% | 4.41 | 4.65 | 402045 | 18164 | 4.15% |
| 2024-10-10 | 4.73 | 4.69 | 0.04 | 0.86% | 4.63 | 4.89 | 485617 | 23058 | 5.02% |
| 2024-10-09 | 4.98 | 4.65 | -0.56 | -10.75% | 4.65 | 5.04 | 723722 | 35096 | 7.48% |
| 2024-10-08 | 5.58 | 5.21 | 0.46 | 9.68% | 4.83 | 5.60 | 1191659 | 61949 | 12.31% |
| 2024-09-30 | 4.31 | 4.75 | 0.57 | 13.64% | 4.23 | 4.81 | 928478 | 42001 | 9.59% |
| 2024-09-27 | 4.10 | 4.18 | 0.13 | 3.21% | 4.08 | 4.25 | 442422 | 18377 | 4.57% |
| 2024-09-26 | 3.93 | 4.05 | 0.09 | 2.27% | 3.93 | 4.06 | 197634 | 7897 | 2.04% |
| 2024-09-25 | 3.88 | 3.96 | 0.11 | 2.86% | 3.88 | 4.02 | 256230 | 10165 | 2.65% |
| 2024-09-24 | 3.75 | 3.85 | 0.11 | 2.94% | 3.75 | 3.86 | 173603 | 6624 | 1.79% |
| 2024-09-23 | 3.72 | 3.74 | 0.03 | 0.81% | 3.71 | 3.77 | 97429 | 3652 | 1.01% |
| 2024-09-20 | 3.77 | 3.71 | -0.06 | -1.59% | 3.69 | 3.78 | 96057 | 3583 | 0.99% |
| 2024-09-19 | 3.72 | 3.77 | 0.08 | 2.17% | 3.68 | 3.79 | 123711 | 4636 | 1.28% |
| 2024-09-18 | 3.76 | 3.69 | -0.06 | -1.60% | 3.65 | 3.77 | 119564 | 4421 | 1.24% |
| 2024-09-13 | 3.80 | 3.75 | -0.05 | -1.32% | 3.74 | 3.82 | 108859 | 4109 | 1.12% |
| 2024-09-12 | 3.81 | 3.80 | 0.00 | 0.00% | 3.80 | 3.85 | 91296 | 3487 | 0.94% |
| 2024-09-11 | 3.81 | 3.80 | -0.03 | -0.78% | 3.79 | 3.83 | 94449 | 3592 | 0.98% |
| 2024-09-10 | 3.83 | 3.83 | 0.01 | 0.26% | 3.76 | 3.86 | 117719 | 4464 | 1.22% |
| 2024-09-09 | 3.78 | 3.82 | 0.00 | 0.00% | 3.77 | 3.87 | 113385 | 4333 | 1.17% |
| 2024-09-06 | 3.88 | 3.82 | -0.05 | -1.29% | 3.81 | 3.89 | 140815 | 5415 | 1.45% |
| 2024-09-05 | 3.84 | 3.87 | 0.02 | 0.52% | 3.84 | 3.91 | 111557 | 4331 | 1.15% |
| 2024-09-04 | 3.90 | 3.85 | -0.05 | -1.28% | 3.85 | 3.92 | 129738 | 5046 | 1.34% |
| 2024-09-03 | 3.95 | 3.90 | -0.04 | -1.02% | 3.87 | 3.97 | 165544 | 6484 | 1.71% |
| 2024-09-02 | 4.00 | 3.94 | -0.06 | -1.50% | 3.94 | 4.04 | 132648 | 5286 | 1.37% |
| 2024-08-30 | 3.96 | 4.00 | 0.04 | 1.01% | 3.93 | 4.05 | 228107 | 9141 | 2.36% |
| 2024-08-29 | 3.97 | 3.96 | -0.01 | -0.25% | 3.89 | 3.97 | 226714 | 8927 | 2.34% |
| 2024-08-28 | 3.91 | 3.97 | 0.05 | 1.28% | 3.88 | 3.98 | 141065 | 5569 | 1.46% |
| 2024-08-27 | 3.91 | 3.92 | 0.00 | 0.00% | 3.89 | 3.98 | 153439 | 6053 | 1.59% |
| 2024-08-26 | 3.90 | 3.92 | 0.02 | 0.51% | 3.82 | 3.93 | 145107 | 5649 | 1.50% |