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 | 5.28 | 5.31 | 0.02 | 0.38% | 5.25 | 5.39 | 217823 | 11601 | 2.90% |
| 2024-11-20 | 5.23 | 5.29 | 0.06 | 1.15% | 5.21 | 5.34 | 193987 | 10224 | 2.58% |
| 2024-11-19 | 5.13 | 5.23 | 0.05 | 0.97% | 5.08 | 5.28 | 209103 | 10785 | 2.78% |
| 2024-11-18 | 5.03 | 5.18 | 0.20 | 4.02% | 5.03 | 5.36 | 330468 | 17200 | 4.39% |
| 2024-11-15 | 5.02 | 4.98 | -0.04 | -0.80% | 4.95 | 5.08 | 100668 | 5061 | 1.34% |
| 2024-11-14 | 5.18 | 5.02 | -0.16 | -3.09% | 5.01 | 5.18 | 109596 | 5563 | 1.46% |
| 2024-11-13 | 5.16 | 5.18 | 0.00 | 0.00% | 5.08 | 5.23 | 118586 | 6109 | 1.58% |
| 2024-11-12 | 5.30 | 5.18 | -0.09 | -1.71% | 5.13 | 5.33 | 164069 | 8569 | 2.18% |
| 2024-11-11 | 5.25 | 5.27 | 0.05 | 0.96% | 5.18 | 5.32 | 134645 | 7059 | 1.79% |
| 2024-11-08 | 5.31 | 5.22 | -0.08 | -1.51% | 5.18 | 5.35 | 189523 | 9940 | 2.52% |
| 2024-11-07 | 5.11 | 5.30 | 0.14 | 2.71% | 5.11 | 5.33 | 236579 | 12407 | 3.14% |
| 2024-11-06 | 5.06 | 5.16 | 0.11 | 2.18% | 5.06 | 5.20 | 233133 | 11987 | 3.10% |
| 2024-11-05 | 4.95 | 5.05 | 0.10 | 2.02% | 4.94 | 5.06 | 120595 | 6048 | 1.60% |
| 2024-11-04 | 4.86 | 4.95 | 0.09 | 1.85% | 4.82 | 4.95 | 67127 | 3290 | 0.89% |
| 2024-11-01 | 4.98 | 4.86 | -0.12 | -2.41% | 4.83 | 5.03 | 117512 | 5770 | 1.56% |
| 2024-10-31 | 4.90 | 4.98 | 0.07 | 1.43% | 4.90 | 5.03 | 137036 | 6843 | 1.82% |
| 2024-10-30 | 4.90 | 4.91 | -0.01 | -0.20% | 4.85 | 4.95 | 102937 | 5046 | 1.37% |
| 2024-10-29 | 5.12 | 4.92 | -0.18 | -3.53% | 4.91 | 5.14 | 143936 | 7193 | 1.91% |
| 2024-10-28 | 4.97 | 5.10 | 0.15 | 3.03% | 4.94 | 5.11 | 148960 | 7502 | 1.98% |
| 2024-10-25 | 4.86 | 4.95 | 0.10 | 2.06% | 4.86 | 4.97 | 117479 | 5781 | 1.56% |
| 2024-10-24 | 4.85 | 4.85 | -0.03 | -0.61% | 4.81 | 4.87 | 70583 | 3416 | 0.94% |
| 2024-10-23 | 4.91 | 4.88 | -0.01 | -0.20% | 4.86 | 4.92 | 116086 | 5677 | 1.54% |
| 2024-10-22 | 4.87 | 4.89 | 0.04 | 0.82% | 4.82 | 4.90 | 114906 | 5593 | 1.53% |
| 2024-10-21 | 4.82 | 4.85 | 0.02 | 0.41% | 4.80 | 4.87 | 120236 | 5813 | 1.60% |
| 2024-10-18 | 4.70 | 4.83 | 0.11 | 2.33% | 4.66 | 4.89 | 129364 | 6189 | 1.72% |
| 2024-10-17 | 4.79 | 4.72 | -0.06 | -1.26% | 4.70 | 4.83 | 77627 | 3700 | 1.03% |
| 2024-10-16 | 4.72 | 4.78 | 0.01 | 0.21% | 4.72 | 4.82 | 79542 | 3801 | 1.06% |
| 2024-10-15 | 4.81 | 4.77 | -0.09 | -1.85% | 4.77 | 4.87 | 101804 | 4901 | 1.35% |
| 2024-10-14 | 4.88 | 4.86 | 0.13 | 2.75% | 4.74 | 4.91 | 116165 | 5602 | 1.55% |
| 2024-10-11 | 4.93 | 4.73 | -0.20 | -4.06% | 4.71 | 4.93 | 119406 | 5740 | 1.60% |
| 2024-10-10 | 4.90 | 4.93 | 0.04 | 0.82% | 4.84 | 5.06 | 165256 | 8220 | 2.21% |
| 2024-10-09 | 5.29 | 4.89 | -0.56 | -10.28% | 4.88 | 5.29 | 289860 | 14654 | 3.87% |
| 2024-10-08 | 5.79 | 5.45 | 0.40 | 7.92% | 5.10 | 5.79 | 531161 | 28935 | 7.10% |
| 2024-09-30 | 4.65 | 5.05 | 0.52 | 11.48% | 4.57 | 5.15 | 398085 | 19383 | 5.32% |
| 2024-09-27 | 4.39 | 4.53 | 0.18 | 4.14% | 4.37 | 4.57 | 155140 | 6924 | 2.07% |
| 2024-09-26 | 4.26 | 4.35 | 0.09 | 2.11% | 4.22 | 4.35 | 102421 | 4384 | 1.37% |
| 2024-09-25 | 4.23 | 4.26 | 0.02 | 0.47% | 4.23 | 4.35 | 115901 | 4976 | 1.55% |
| 2024-09-24 | 4.14 | 4.24 | 0.10 | 2.42% | 4.13 | 4.25 | 80154 | 3362 | 1.07% |
| 2024-09-23 | 4.10 | 4.14 | 0.01 | 0.24% | 4.08 | 4.16 | 45792 | 1886 | 0.61% |
| 2024-09-20 | 4.11 | 4.13 | -0.06 | -1.43% | 4.08 | 4.16 | 78172 | 3212 | 1.04% |
| 2024-09-19 | 4.02 | 4.19 | 0.20 | 5.01% | 4.01 | 4.32 | 115958 | 4836 | 1.55% |
| 2024-09-18 | 4.02 | 3.99 | -0.03 | -0.75% | 3.94 | 4.03 | 22196 | 882 | 0.30% |
| 2024-09-13 | 4.07 | 4.02 | -0.04 | -0.99% | 4.01 | 4.07 | 16355 | 660 | 0.22% |
| 2024-09-12 | 4.01 | 4.06 | 0.06 | 1.50% | 4.00 | 4.08 | 27020 | 1095 | 0.36% |
| 2024-09-11 | 4.03 | 4.00 | -0.03 | -0.74% | 3.97 | 4.04 | 22002 | 882 | 0.29% |
| 2024-09-10 | 4.02 | 4.03 | 0.03 | 0.75% | 3.95 | 4.04 | 29222 | 1168 | 0.39% |
| 2024-09-09 | 4.01 | 4.00 | -0.01 | -0.25% | 3.96 | 4.04 | 22454 | 898 | 0.30% |
| 2024-09-06 | 4.06 | 4.01 | -0.05 | -1.23% | 4.00 | 4.08 | 23734 | 958 | 0.32% |
| 2024-09-05 | 4.06 | 4.06 | 0.02 | 0.50% | 4.04 | 4.08 | 22594 | 917 | 0.30% |
| 2024-09-04 | 4.09 | 4.04 | -0.03 | -0.74% | 4.03 | 4.09 | 28696 | 1163 | 0.38% |
| 2024-09-03 | 4.11 | 4.13 | 0.02 | 0.49% | 4.10 | 4.15 | 27542 | 1135 | 0.37% |
| 2024-09-02 | 4.16 | 4.11 | -0.05 | -1.20% | 4.11 | 4.19 | 44954 | 1864 | 0.60% |
| 2024-08-30 | 4.12 | 4.16 | 0.04 | 0.97% | 4.10 | 4.22 | 53096 | 2212 | 0.71% |
| 2024-08-29 | 4.10 | 4.12 | 0.02 | 0.49% | 4.05 | 4.15 | 53131 | 2181 | 0.71% |
| 2024-08-28 | 4.16 | 4.10 | -0.15 | -3.53% | 4.00 | 4.18 | 91579 | 3736 | 1.22% |
| 2024-08-27 | 4.25 | 4.25 | 0.00 | 0.00% | 4.21 | 4.28 | 28778 | 1221 | 0.38% |
| 2024-08-26 | 4.21 | 4.25 | 0.05 | 1.19% | 4.19 | 4.28 | 29126 | 1235 | 0.39% |
| 2024-08-23 | 4.24 | 4.20 | -0.04 | -0.94% | 4.15 | 4.24 | 35869 | 1503 | 0.48% |
| 2024-08-22 | 4.32 | 4.24 | -0.09 | -2.08% | 4.24 | 4.33 | 38583 | 1652 | 0.52% |
| 2024-08-21 | 4.35 | 4.33 | -0.03 | -0.69% | 4.32 | 4.36 | 25200 | 1092 | 0.34% |
| 2024-08-20 | 4.44 | 4.36 | -0.09 | -2.02% | 4.34 | 4.45 | 38650 | 1692 | 0.52% |
| 2024-08-19 | 4.41 | 4.45 | 0.01 | 0.23% | 4.41 | 4.46 | 38738 | 1718 | 0.52% |
| 2024-08-16 | 4.46 | 4.44 | -0.02 | -0.45% | 4.42 | 4.47 | 37850 | 1681 | 0.51% |
| 2024-08-15 | 4.43 | 4.46 | 0.03 | 0.68% | 4.40 | 4.48 | 52152 | 2321 | 0.70% |
| 2024-08-14 | 4.42 | 4.43 | -0.01 | -0.23% | 4.42 | 4.49 | 49262 | 2194 | 0.66% |
| 2024-08-13 | 4.39 | 4.44 | 0.02 | 0.45% | 4.37 | 4.46 | 70956 | 3133 | 0.95% |