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 | 5.12 | 5.20 | 0.08 | 1.56% | 5.10 | 5.32 | 113377 | 5883 | 2.19% |
| 2024-11-20 | 4.95 | 5.12 | 0.13 | 2.61% | 4.95 | 5.14 | 81016 | 4104 | 1.57% |
| 2024-11-19 | 4.88 | 4.99 | 0.11 | 2.25% | 4.81 | 4.99 | 79067 | 3872 | 1.53% |
| 2024-11-18 | 5.03 | 4.88 | -0.08 | -1.61% | 4.80 | 5.11 | 102311 | 5049 | 1.98% |
| 2024-11-15 | 5.01 | 4.96 | -0.07 | -1.39% | 4.95 | 5.15 | 72592 | 3671 | 1.40% |
| 2024-11-14 | 5.18 | 5.03 | -0.17 | -3.27% | 5.02 | 5.21 | 64992 | 3313 | 1.26% |
| 2024-11-13 | 5.15 | 5.20 | 0.02 | 0.39% | 5.04 | 5.23 | 87336 | 4491 | 1.69% |
| 2024-11-12 | 5.28 | 5.18 | -0.10 | -1.89% | 5.10 | 5.29 | 125789 | 6534 | 2.43% |
| 2024-11-11 | 5.10 | 5.28 | 0.16 | 3.13% | 5.10 | 5.30 | 153948 | 8038 | 2.98% |
| 2024-11-08 | 5.23 | 5.12 | -0.07 | -1.35% | 5.08 | 5.26 | 129532 | 6660 | 2.51% |
| 2024-11-07 | 4.92 | 5.19 | 0.27 | 5.49% | 4.84 | 5.22 | 183814 | 9369 | 3.56% |
| 2024-11-06 | 4.90 | 4.92 | 0.03 | 0.61% | 4.87 | 4.98 | 111475 | 5491 | 2.16% |
| 2024-11-05 | 4.76 | 4.89 | 0.13 | 2.73% | 4.74 | 4.92 | 93894 | 4541 | 1.82% |
| 2024-11-04 | 4.74 | 4.76 | 0.02 | 0.42% | 4.67 | 4.80 | 81198 | 3833 | 1.57% |
| 2024-11-01 | 5.00 | 4.74 | -0.29 | -5.77% | 4.71 | 5.07 | 132618 | 6413 | 2.57% |
| 2024-10-31 | 5.02 | 5.03 | 0.01 | 0.20% | 4.99 | 5.11 | 108042 | 5462 | 2.09% |
| 2024-10-30 | 4.99 | 5.02 | -0.12 | -2.33% | 4.93 | 5.09 | 143831 | 7197 | 2.78% |
| 2024-10-29 | 5.29 | 5.14 | -0.14 | -2.65% | 5.12 | 5.34 | 124559 | 6465 | 2.41% |
| 2024-10-28 | 4.98 | 5.28 | 0.29 | 5.81% | 4.97 | 5.29 | 176281 | 9157 | 3.41% |
| 2024-10-25 | 4.89 | 4.99 | 0.12 | 2.46% | 4.88 | 5.01 | 104975 | 5211 | 2.51% |
| 2024-10-24 | 4.87 | 4.87 | -0.03 | -0.61% | 4.84 | 4.93 | 69869 | 3411 | 1.67% |
| 2024-10-23 | 5.00 | 4.90 | -0.09 | -1.80% | 4.86 | 5.00 | 121568 | 5996 | 2.91% |
| 2024-10-22 | 4.86 | 4.99 | 0.11 | 2.25% | 4.85 | 5.04 | 169003 | 8345 | 4.05% |
| 2024-10-21 | 4.85 | 4.88 | 0.15 | 3.17% | 4.77 | 4.99 | 168756 | 8257 | 4.04% |
| 2024-10-18 | 4.59 | 4.73 | 0.14 | 3.05% | 4.54 | 4.84 | 131275 | 6141 | 3.14% |
| 2024-10-17 | 4.67 | 4.59 | -0.07 | -1.50% | 4.58 | 4.75 | 105127 | 4916 | 2.52% |
| 2024-10-16 | 4.61 | 4.66 | -0.01 | -0.21% | 4.59 | 4.74 | 78294 | 3669 | 1.88% |
| 2024-10-15 | 4.77 | 4.67 | -0.15 | -3.11% | 4.66 | 4.81 | 136379 | 6450 | 3.27% |
| 2024-10-14 | 4.68 | 4.82 | 0.29 | 6.40% | 4.62 | 4.85 | 172059 | 8172 | 4.12% |
| 2024-10-11 | 4.78 | 4.53 | -0.27 | -5.63% | 4.48 | 4.78 | 121483 | 5584 | 2.91% |
| 2024-10-10 | 4.74 | 4.80 | 0.11 | 2.35% | 4.62 | 4.96 | 159516 | 7675 | 3.82% |
| 2024-10-09 | 5.05 | 4.69 | -0.59 | -11.17% | 4.68 | 5.09 | 221601 | 10851 | 5.31% |
| 2024-10-08 | 5.61 | 5.28 | 0.50 | 10.46% | 4.92 | 5.62 | 379694 | 19801 | 9.09% |
| 2024-09-30 | 4.37 | 4.78 | 0.55 | 13.00% | 4.28 | 4.87 | 288512 | 13133 | 6.91% |
| 2024-09-27 | 4.08 | 4.23 | 0.20 | 4.96% | 4.04 | 4.27 | 168905 | 7011 | 4.05% |
| 2024-09-26 | 3.92 | 4.03 | 0.09 | 2.28% | 3.89 | 4.03 | 98399 | 3904 | 2.36% |
| 2024-09-25 | 3.95 | 3.94 | 0.07 | 1.81% | 3.92 | 4.04 | 132230 | 5267 | 3.17% |
| 2024-09-24 | 3.75 | 3.87 | 0.14 | 3.75% | 3.74 | 3.89 | 99510 | 3812 | 2.38% |
| 2024-09-23 | 3.72 | 3.73 | 0.01 | 0.27% | 3.66 | 3.75 | 38746 | 1441 | 0.93% |
| 2024-09-20 | 3.76 | 3.72 | -0.05 | -1.33% | 3.69 | 3.76 | 44480 | 1657 | 1.07% |
| 2024-09-19 | 3.68 | 3.77 | 0.10 | 2.72% | 3.67 | 3.80 | 59239 | 2220 | 1.42% |
| 2024-09-18 | 3.78 | 3.67 | -0.11 | -2.91% | 3.61 | 3.78 | 60916 | 2237 | 1.46% |
| 2024-09-13 | 3.79 | 3.78 | -0.01 | -0.26% | 3.76 | 3.82 | 48109 | 1822 | 1.15% |
| 2024-09-12 | 3.77 | 3.79 | 0.02 | 0.53% | 3.77 | 3.83 | 47683 | 1815 | 1.14% |
| 2024-09-11 | 3.84 | 3.77 | -0.05 | -1.31% | 3.76 | 3.84 | 41467 | 1571 | 0.99% |
| 2024-09-10 | 3.78 | 3.82 | 0.04 | 1.06% | 3.76 | 3.84 | 53604 | 2038 | 1.28% |
| 2024-09-09 | 3.71 | 3.78 | -0.01 | -0.26% | 3.71 | 3.82 | 54411 | 2056 | 1.30% |
| 2024-09-06 | 3.88 | 3.79 | -0.10 | -2.57% | 3.77 | 3.89 | 79413 | 3030 | 1.90% |
| 2024-09-05 | 3.85 | 3.89 | 0.04 | 1.04% | 3.84 | 3.90 | 63195 | 2443 | 1.51% |
| 2024-09-04 | 3.87 | 3.85 | -0.07 | -1.79% | 3.84 | 3.92 | 69661 | 2696 | 1.67% |
| 2024-09-03 | 3.95 | 3.92 | -0.07 | -1.75% | 3.88 | 3.97 | 110345 | 4317 | 2.64% |
| 2024-09-02 | 4.14 | 3.99 | -0.18 | -4.32% | 3.98 | 4.16 | 146477 | 5948 | 3.51% |
| 2024-08-30 | 4.00 | 4.17 | -0.06 | -1.42% | 4.00 | 4.20 | 196138 | 8075 | 4.70% |
| 2024-08-29 | 4.18 | 4.23 | 0.05 | 1.20% | 4.08 | 4.24 | 63657 | 2648 | 1.52% |
| 2024-08-28 | 4.13 | 4.18 | 0.05 | 1.21% | 4.06 | 4.22 | 54107 | 2251 | 1.30% |
| 2024-08-27 | 4.16 | 4.13 | -0.06 | -1.43% | 4.08 | 4.23 | 53009 | 2193 | 1.27% |
| 2024-08-26 | 4.08 | 4.19 | 0.07 | 1.70% | 4.03 | 4.22 | 63114 | 2617 | 1.51% |
| 2024-08-23 | 4.23 | 4.12 | -0.11 | -2.60% | 4.05 | 4.26 | 91488 | 3774 | 2.19% |
| 2024-08-22 | 4.42 | 4.23 | -0.16 | -3.64% | 4.23 | 4.45 | 94156 | 4069 | 2.26% |
| 2024-08-21 | 4.43 | 4.39 | -0.06 | -1.35% | 4.35 | 4.47 | 85360 | 3752 | 2.04% |
| 2024-08-20 | 4.37 | 4.45 | 0.06 | 1.37% | 4.36 | 4.60 | 163453 | 7321 | 3.91% |
| 2024-08-19 | 4.40 | 4.39 | -0.32 | -6.79% | 4.31 | 4.48 | 215185 | 9470 | 5.15% |
| 2024-08-16 | 4.70 | 4.71 | 0.06 | 1.29% | 4.54 | 4.86 | 195505 | 9116 | 4.68% |
| 2024-08-15 | 4.53 | 4.65 | 0.08 | 1.75% | 4.52 | 4.72 | 119910 | 5575 | 2.87% |