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 | 5.10 | 5.11 | -0.02 | -0.39% | 5.03 | 5.14 | 173798 | 8860 | 3.44% |
| 2024-11-20 | 5.00 | 5.13 | 0.10 | 1.99% | 4.96 | 5.15 | 228303 | 11611 | 4.52% |
| 2024-11-19 | 4.87 | 5.03 | 0.18 | 3.71% | 4.83 | 5.03 | 236163 | 11671 | 4.68% |
| 2024-11-18 | 4.99 | 4.85 | -0.10 | -2.02% | 4.80 | 5.08 | 228716 | 11184 | 4.53% |
| 2024-11-15 | 5.06 | 4.95 | -0.15 | -2.94% | 4.95 | 5.14 | 248177 | 12550 | 4.91% |
| 2024-11-14 | 5.28 | 5.10 | -0.22 | -4.14% | 5.09 | 5.33 | 241702 | 12531 | 4.79% |
| 2024-11-13 | 5.30 | 5.32 | -0.03 | -0.56% | 5.17 | 5.39 | 326981 | 17222 | 6.47% |
| 2024-11-12 | 5.51 | 5.35 | -0.16 | -2.90% | 5.30 | 5.59 | 451738 | 24535 | 8.94% |
| 2024-11-11 | 5.25 | 5.51 | 0.16 | 2.99% | 5.24 | 5.58 | 586960 | 31876 | 11.62% |
| 2024-11-08 | 5.37 | 5.35 | 0.13 | 2.49% | 5.24 | 5.55 | 680396 | 36563 | 13.47% |
| 2024-11-07 | 5.08 | 5.22 | 0.14 | 2.76% | 5.01 | 5.22 | 495583 | 25509 | 9.81% |
| 2024-11-06 | 5.05 | 5.08 | 0.04 | 0.79% | 4.97 | 5.20 | 446738 | 22735 | 8.84% |
| 2024-11-05 | 4.95 | 5.04 | 0.12 | 2.44% | 4.88 | 5.06 | 332062 | 16543 | 6.57% |
| 2024-11-04 | 4.74 | 4.92 | 0.17 | 3.58% | 4.72 | 4.94 | 281139 | 13725 | 5.57% |
| 2024-11-01 | 5.04 | 4.75 | -0.28 | -5.57% | 4.71 | 5.04 | 348104 | 16837 | 6.89% |
| 2024-10-31 | 5.05 | 5.03 | -0.02 | -0.40% | 4.98 | 5.09 | 324439 | 16361 | 6.42% |
| 2024-10-30 | 5.05 | 5.05 | -0.12 | -2.32% | 4.96 | 5.11 | 437310 | 22037 | 8.66% |
| 2024-10-29 | 5.36 | 5.17 | -0.08 | -1.52% | 5.15 | 5.37 | 429702 | 22497 | 8.51% |
| 2024-10-28 | 5.10 | 5.25 | 0.17 | 3.35% | 5.07 | 5.25 | 327459 | 16931 | 6.48% |
| 2024-10-25 | 5.05 | 5.08 | 0.01 | 0.20% | 5.05 | 5.12 | 280360 | 14247 | 5.55% |
| 2024-10-24 | 5.02 | 5.07 | 0.05 | 1.00% | 5.01 | 5.16 | 307814 | 15613 | 6.09% |
| 2024-10-23 | 5.05 | 5.02 | -0.09 | -1.76% | 4.98 | 5.11 | 348109 | 17534 | 6.89% |
| 2024-10-22 | 4.95 | 5.11 | 0.21 | 4.29% | 4.93 | 5.17 | 502502 | 25380 | 9.95% |
| 2024-10-21 | 4.86 | 4.90 | 0.11 | 2.30% | 4.79 | 4.97 | 347978 | 16975 | 6.89% |
| 2024-10-18 | 4.60 | 4.79 | 0.17 | 3.68% | 4.59 | 4.87 | 349937 | 16614 | 6.93% |
| 2024-10-17 | 4.71 | 4.62 | -0.06 | -1.28% | 4.61 | 4.76 | 207763 | 9731 | 4.11% |
| 2024-10-16 | 4.61 | 4.68 | -0.03 | -0.64% | 4.58 | 4.74 | 181187 | 8473 | 3.59% |
| 2024-10-15 | 4.75 | 4.71 | -0.07 | -1.46% | 4.70 | 4.87 | 249739 | 11937 | 4.94% |
| 2024-10-14 | 4.70 | 4.78 | 0.10 | 2.14% | 4.60 | 4.79 | 260028 | 12251 | 5.15% |
| 2024-10-11 | 4.81 | 4.68 | -0.13 | -2.70% | 4.57 | 4.85 | 295593 | 13916 | 5.85% |
| 2024-10-10 | 4.79 | 4.81 | 0.09 | 1.91% | 4.68 | 4.96 | 364659 | 17671 | 7.22% |
| 2024-10-09 | 5.24 | 4.72 | -0.78 | -14.18% | 4.71 | 5.25 | 556083 | 27850 | 11.01% |
| 2024-10-08 | 5.86 | 5.50 | 0.55 | 11.11% | 5.02 | 5.86 | 836982 | 45284 | 16.57% |
| 2024-09-30 | 4.55 | 4.95 | 0.60 | 13.79% | 4.40 | 5.00 | 771386 | 36142 | 15.27% |
| 2024-09-27 | 4.21 | 4.35 | 0.17 | 4.07% | 4.17 | 4.40 | 348944 | 14950 | 6.91% |
| 2024-09-26 | 4.07 | 4.18 | 0.09 | 2.20% | 4.06 | 4.18 | 165137 | 6824 | 3.27% |
| 2024-09-25 | 4.14 | 4.09 | 0.02 | 0.49% | 4.08 | 4.18 | 194863 | 8059 | 3.86% |
| 2024-09-24 | 4.02 | 4.07 | 0.08 | 2.01% | 3.97 | 4.08 | 142450 | 5750 | 2.82% |
| 2024-09-23 | 3.96 | 3.99 | 0.03 | 0.76% | 3.93 | 4.02 | 86155 | 3426 | 1.71% |
| 2024-09-20 | 3.94 | 3.96 | 0.02 | 0.51% | 3.93 | 4.01 | 102089 | 4044 | 2.02% |
| 2024-09-19 | 3.85 | 3.94 | 0.10 | 2.60% | 3.84 | 3.94 | 97948 | 3829 | 1.94% |
| 2024-09-18 | 3.83 | 3.84 | 0.01 | 0.26% | 3.76 | 3.85 | 79705 | 3035 | 1.58% |
| 2024-09-13 | 3.96 | 3.83 | -0.10 | -2.54% | 3.83 | 3.96 | 92569 | 3587 | 1.83% |
| 2024-09-12 | 3.95 | 3.93 | -0.01 | -0.25% | 3.91 | 3.97 | 86231 | 3400 | 1.71% |
| 2024-09-11 | 3.90 | 3.94 | -0.02 | -0.51% | 3.90 | 3.97 | 76507 | 3012 | 1.51% |
| 2024-09-10 | 3.96 | 3.96 | 0.02 | 0.51% | 3.87 | 3.98 | 90544 | 3555 | 1.79% |
| 2024-09-09 | 3.91 | 3.94 | -0.02 | -0.51% | 3.88 | 3.98 | 96940 | 3814 | 1.92% |
| 2024-09-06 | 4.03 | 3.96 | -0.05 | -1.25% | 3.96 | 4.08 | 132183 | 5314 | 2.62% |
| 2024-09-05 | 3.96 | 4.01 | 0.03 | 0.75% | 3.96 | 4.03 | 104227 | 4165 | 2.06% |
| 2024-09-04 | 3.99 | 3.98 | -0.04 | -1.00% | 3.95 | 4.03 | 97844 | 3898 | 1.94% |
| 2024-09-03 | 3.98 | 4.02 | 0.02 | 0.50% | 3.95 | 4.04 | 104613 | 4181 | 2.07% |
| 2024-09-02 | 4.03 | 4.00 | -0.04 | -0.99% | 3.99 | 4.10 | 146378 | 5928 | 2.90% |
| 2024-08-30 | 3.96 | 4.04 | 0.07 | 1.76% | 3.96 | 4.09 | 171061 | 6918 | 3.39% |
| 2024-08-29 | 3.88 | 3.97 | 0.07 | 1.79% | 3.88 | 3.98 | 124323 | 4910 | 2.46% |
| 2024-08-28 | 3.88 | 3.90 | -0.01 | -0.26% | 3.83 | 3.95 | 125409 | 4885 | 2.48% |
| 2024-08-27 | 3.93 | 3.91 | -0.04 | -1.01% | 3.88 | 3.98 | 135522 | 5327 | 2.68% |
| 2024-08-26 | 3.86 | 3.95 | 0.04 | 1.02% | 3.80 | 3.96 | 144821 | 5638 | 2.87% |
| 2024-08-23 | 3.85 | 3.91 | 0.05 | 1.30% | 3.76 | 3.98 | 159120 | 6145 | 3.15% |
| 2024-08-22 | 3.90 | 3.86 | -0.04 | -1.03% | 3.85 | 3.93 | 92499 | 3597 | 1.83% |
| 2024-08-21 | 3.91 | 3.90 | 0.01 | 0.26% | 3.85 | 3.92 | 79419 | 3094 | 1.57% |
| 2024-08-20 | 3.98 | 3.89 | -0.11 | -2.75% | 3.88 | 4.00 | 129902 | 5090 | 2.57% |
| 2024-08-19 | 4.03 | 4.00 | -0.02 | -0.50% | 3.97 | 4.05 | 108873 | 4364 | 2.16% |
| 2024-08-16 | 4.03 | 4.02 | -0.03 | -0.74% | 3.99 | 4.07 | 112448 | 4528 | 2.23% |
| 2024-08-15 | 3.94 | 4.05 | 0.11 | 2.79% | 3.90 | 4.05 | 154344 | 6179 | 3.06% |
| 2024-08-14 | 3.94 | 3.94 | 0.01 | 0.25% | 3.94 | 3.99 | 116100 | 4600 | 2.30% |
| 2024-08-13 | 3.87 | 3.93 | 0.04 | 1.03% | 3.87 | 3.94 | 94513 | 3688 | 1.87% |