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 | 5.29 | 5.42 | 0.12 | 2.26% | 5.25 | 5.44 | 281215 | 15066 | 7.31% |
| 2024-11-20 | 5.05 | 5.30 | 0.22 | 4.33% | 5.03 | 5.35 | 218556 | 11382 | 5.68% |
| 2024-11-19 | 4.95 | 5.08 | 0.14 | 2.83% | 4.93 | 5.08 | 115548 | 5782 | 3.00% |
| 2024-11-18 | 5.03 | 4.94 | -0.08 | -1.59% | 4.92 | 5.11 | 154901 | 7768 | 4.03% |
| 2024-11-15 | 5.08 | 5.02 | -0.05 | -0.99% | 5.00 | 5.17 | 113450 | 5788 | 2.95% |
| 2024-11-14 | 5.22 | 5.07 | -0.15 | -2.87% | 5.05 | 5.24 | 121752 | 6259 | 3.16% |
| 2024-11-13 | 5.18 | 5.22 | -0.02 | -0.38% | 5.10 | 5.28 | 153275 | 7941 | 3.98% |
| 2024-11-12 | 5.34 | 5.24 | -0.11 | -2.06% | 5.17 | 5.38 | 209442 | 11064 | 5.44% |
| 2024-11-11 | 5.26 | 5.35 | 0.06 | 1.13% | 5.25 | 5.35 | 212676 | 11261 | 5.53% |
| 2024-11-08 | 5.37 | 5.29 | -0.11 | -2.04% | 5.24 | 5.45 | 308119 | 16396 | 8.01% |
| 2024-11-07 | 5.18 | 5.40 | 0.25 | 4.85% | 5.11 | 5.42 | 393916 | 20847 | 10.24% |
| 2024-11-06 | 5.06 | 5.15 | 0.08 | 1.58% | 5.00 | 5.23 | 263122 | 13477 | 6.84% |
| 2024-11-05 | 4.92 | 5.07 | 0.16 | 3.26% | 4.89 | 5.08 | 174604 | 8746 | 4.54% |
| 2024-11-04 | 4.81 | 4.91 | 0.05 | 1.03% | 4.81 | 4.93 | 95445 | 4662 | 2.48% |
| 2024-11-01 | 5.09 | 4.86 | -0.25 | -4.89% | 4.85 | 5.14 | 196560 | 9738 | 5.11% |
| 2024-10-31 | 4.99 | 5.11 | 0.21 | 4.29% | 4.99 | 5.14 | 242311 | 12319 | 6.30% |
| 2024-10-30 | 4.90 | 4.90 | -0.02 | -0.41% | 4.85 | 4.98 | 143978 | 7083 | 3.74% |
| 2024-10-29 | 5.10 | 4.92 | -0.18 | -3.53% | 4.91 | 5.12 | 160094 | 8019 | 4.16% |
| 2024-10-28 | 4.95 | 5.10 | 0.15 | 3.03% | 4.92 | 5.11 | 173631 | 8748 | 4.51% |
| 2024-10-25 | 4.89 | 4.95 | 0.09 | 1.85% | 4.88 | 4.98 | 156010 | 7700 | 4.05% |
| 2024-10-24 | 4.92 | 4.86 | -0.06 | -1.22% | 4.79 | 4.92 | 123411 | 5967 | 3.21% |
| 2024-10-23 | 4.90 | 4.92 | 0.02 | 0.41% | 4.86 | 4.97 | 181477 | 8911 | 4.72% |
| 2024-10-22 | 4.81 | 4.90 | 0.08 | 1.66% | 4.79 | 4.92 | 177899 | 8648 | 4.62% |
| 2024-10-21 | 4.78 | 4.82 | 0.04 | 0.84% | 4.75 | 4.88 | 173651 | 8367 | 4.51% |
| 2024-10-18 | 4.63 | 4.78 | 0.12 | 2.58% | 4.63 | 4.86 | 186326 | 8824 | 4.84% |
| 2024-10-17 | 4.74 | 4.66 | -0.07 | -1.48% | 4.63 | 4.79 | 151154 | 7131 | 3.93% |
| 2024-10-16 | 4.62 | 4.73 | 0.04 | 0.85% | 4.60 | 4.78 | 158349 | 7490 | 4.12% |
| 2024-10-15 | 4.83 | 4.69 | -0.20 | -4.09% | 4.68 | 4.85 | 247773 | 11812 | 6.44% |
| 2024-10-14 | 4.85 | 4.89 | 0.04 | 0.82% | 4.72 | 4.94 | 286187 | 13820 | 7.44% |
| 2024-10-11 | 4.73 | 4.85 | 0.09 | 1.89% | 4.72 | 5.16 | 419547 | 20825 | 10.90% |
| 2024-10-10 | 4.73 | 4.76 | 0.16 | 3.48% | 4.59 | 4.86 | 204307 | 9711 | 5.31% |
| 2024-10-09 | 5.05 | 4.60 | -0.64 | -12.21% | 4.59 | 5.07 | 344331 | 16737 | 8.95% |
| 2024-10-08 | 5.56 | 5.24 | 0.50 | 10.55% | 4.85 | 5.56 | 504145 | 26029 | 13.10% |
| 2024-09-30 | 4.38 | 4.74 | 0.50 | 11.79% | 4.29 | 4.85 | 364933 | 16666 | 9.48% |
| 2024-09-27 | 4.10 | 4.24 | 0.18 | 4.43% | 4.08 | 4.28 | 168046 | 7008 | 4.37% |
| 2024-09-26 | 3.97 | 4.06 | 0.08 | 2.01% | 3.93 | 4.06 | 85275 | 3423 | 2.22% |
| 2024-09-25 | 3.96 | 3.98 | 0.05 | 1.27% | 3.93 | 4.04 | 93849 | 3746 | 2.44% |
| 2024-09-24 | 3.82 | 3.93 | 0.12 | 3.15% | 3.82 | 3.94 | 73383 | 2859 | 1.91% |
| 2024-09-23 | 3.80 | 3.81 | 0.00 | 0.00% | 3.76 | 3.83 | 34097 | 1298 | 0.89% |
| 2024-09-20 | 3.86 | 3.81 | -0.05 | -1.30% | 3.79 | 3.87 | 42354 | 1616 | 1.10% |
| 2024-09-19 | 3.74 | 3.86 | 0.13 | 3.49% | 3.72 | 3.87 | 64665 | 2473 | 1.68% |
| 2024-09-18 | 3.79 | 3.73 | -0.03 | -0.80% | 3.66 | 3.82 | 54146 | 2008 | 1.41% |
| 2024-09-13 | 3.84 | 3.76 | -0.07 | -1.83% | 3.75 | 3.85 | 39963 | 1511 | 1.04% |
| 2024-09-12 | 3.80 | 3.83 | 0.02 | 0.52% | 3.78 | 3.86 | 38202 | 1464 | 0.99% |
| 2024-09-11 | 3.77 | 3.81 | -0.01 | -0.26% | 3.76 | 3.84 | 34643 | 1317 | 0.90% |
| 2024-09-10 | 3.79 | 3.82 | 0.04 | 1.06% | 3.73 | 3.83 | 42849 | 1619 | 1.11% |
| 2024-09-09 | 3.77 | 3.78 | -0.01 | -0.26% | 3.70 | 3.81 | 37294 | 1405 | 0.97% |
| 2024-09-06 | 3.89 | 3.79 | -0.09 | -2.32% | 3.76 | 3.90 | 54691 | 2083 | 1.42% |
| 2024-09-05 | 3.82 | 3.88 | 0.07 | 1.84% | 3.82 | 3.89 | 38107 | 1469 | 0.99% |
| 2024-09-04 | 3.82 | 3.81 | -0.07 | -1.80% | 3.79 | 3.87 | 46827 | 1793 | 1.22% |
| 2024-09-03 | 3.88 | 3.88 | 0.02 | 0.52% | 3.84 | 3.91 | 54426 | 2109 | 1.41% |
| 2024-09-02 | 3.92 | 3.86 | -0.06 | -1.53% | 3.84 | 3.96 | 67473 | 2637 | 1.75% |
| 2024-08-30 | 3.82 | 3.92 | 0.09 | 2.35% | 3.81 | 3.96 | 77868 | 3046 | 2.02% |
| 2024-08-29 | 3.78 | 3.83 | -0.03 | -0.78% | 3.66 | 3.85 | 89845 | 3392 | 2.34% |
| 2024-08-28 | 3.79 | 3.86 | 0.05 | 1.31% | 3.76 | 3.90 | 55924 | 2151 | 1.45% |
| 2024-08-27 | 3.90 | 3.81 | -0.08 | -2.06% | 3.78 | 3.93 | 50972 | 1951 | 1.32% |
| 2024-08-26 | 3.80 | 3.89 | 0.10 | 2.64% | 3.77 | 3.90 | 66744 | 2575 | 1.73% |
| 2024-08-23 | 3.86 | 3.79 | -0.07 | -1.81% | 3.75 | 3.86 | 77743 | 2950 | 2.02% |
| 2024-08-22 | 3.94 | 3.86 | -0.02 | -0.52% | 3.86 | 4.02 | 87811 | 3454 | 2.28% |
| 2024-08-21 | 3.93 | 3.88 | -0.04 | -1.02% | 3.87 | 3.93 | 48995 | 1908 | 1.27% |
| 2024-08-20 | 4.00 | 3.92 | -0.09 | -2.24% | 3.88 | 4.02 | 76561 | 3012 | 1.99% |
| 2024-08-19 | 3.99 | 4.01 | -0.02 | -0.50% | 3.99 | 4.09 | 84435 | 3403 | 2.19% |
| 2024-08-16 | 3.97 | 4.03 | 0.05 | 1.26% | 3.97 | 4.06 | 129330 | 5196 | 3.36% |
| 2024-08-15 | 3.94 | 3.98 | 0.05 | 1.27% | 3.88 | 4.01 | 85328 | 3373 | 2.21% |
| 2024-08-14 | 3.97 | 3.93 | -0.05 | -1.26% | 3.92 | 4.00 | 71311 | 2824 | 1.85% |
| 2024-08-13 | 3.92 | 3.98 | 0.02 | 0.51% | 3.86 | 4.01 | 101373 | 4002 | 2.62% |