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 | 5.00 | 4.94 | -0.05 | -1.00% | 4.90 | 5.02 | 90532 | 4470 | 0.91% |
| 2024-11-20 | 4.93 | 4.99 | 0.07 | 1.42% | 4.85 | 5.02 | 125778 | 6228 | 1.27% |
| 2024-11-19 | 4.82 | 4.92 | 0.11 | 2.29% | 4.77 | 4.92 | 168848 | 8190 | 1.70% |
| 2024-11-18 | 4.84 | 4.81 | 0.01 | 0.21% | 4.78 | 4.95 | 170193 | 8277 | 1.71% |
| 2024-11-15 | 4.95 | 4.80 | -0.17 | -3.42% | 4.80 | 5.02 | 148720 | 7298 | 1.50% |
| 2024-11-14 | 5.09 | 4.97 | -0.15 | -2.93% | 4.96 | 5.14 | 170380 | 8553 | 1.72% |
| 2024-11-13 | 5.16 | 5.12 | -0.08 | -1.54% | 5.08 | 5.26 | 241402 | 12402 | 2.43% |
| 2024-11-12 | 5.45 | 5.20 | -0.24 | -4.41% | 5.15 | 5.45 | 317130 | 16646 | 3.19% |
| 2024-11-11 | 5.46 | 5.44 | 0.12 | 2.26% | 5.32 | 5.78 | 526828 | 28887 | 5.30% |
| 2024-11-08 | 5.60 | 5.32 | -0.02 | -0.37% | 5.28 | 5.65 | 641169 | 34788 | 6.45% |
| 2024-11-07 | 4.81 | 5.34 | 0.49 | 10.10% | 4.81 | 5.34 | 405299 | 21061 | 4.08% |
| 2024-11-06 | 4.79 | 4.85 | 0.01 | 0.21% | 4.73 | 4.98 | 313802 | 15214 | 3.16% |
| 2024-11-05 | 4.59 | 4.84 | 0.16 | 3.42% | 4.56 | 4.90 | 402256 | 19086 | 4.05% |
| 2024-11-04 | 4.49 | 4.68 | 0.20 | 4.46% | 4.45 | 4.79 | 271712 | 12672 | 2.74% |
| 2024-11-01 | 4.58 | 4.48 | -0.13 | -2.82% | 4.47 | 4.63 | 144496 | 6542 | 1.45% |
| 2024-10-31 | 4.48 | 4.61 | 0.13 | 2.90% | 4.47 | 4.68 | 212072 | 9691 | 2.13% |
| 2024-10-30 | 4.41 | 4.48 | 0.07 | 1.59% | 4.38 | 4.52 | 106418 | 4737 | 1.07% |
| 2024-10-29 | 4.52 | 4.41 | -0.11 | -2.43% | 4.39 | 4.55 | 122935 | 5502 | 1.24% |
| 2024-10-28 | 4.40 | 4.52 | 0.11 | 2.49% | 4.38 | 4.54 | 163121 | 7302 | 1.64% |
| 2024-10-25 | 4.37 | 4.41 | 0.05 | 1.15% | 4.36 | 4.42 | 83919 | 3695 | 0.84% |
| 2024-10-24 | 4.37 | 4.36 | -0.01 | -0.23% | 4.34 | 4.40 | 59535 | 2599 | 0.60% |
| 2024-10-23 | 4.40 | 4.37 | -0.02 | -0.46% | 4.35 | 4.42 | 110469 | 4848 | 1.11% |
| 2024-10-22 | 4.37 | 4.39 | 0.01 | 0.23% | 4.35 | 4.40 | 68052 | 2980 | 0.69% |
| 2024-10-21 | 4.40 | 4.38 | -0.03 | -0.68% | 4.33 | 4.42 | 126371 | 5521 | 1.27% |
| 2024-10-18 | 4.43 | 4.41 | -0.04 | -0.90% | 4.31 | 4.49 | 159210 | 7006 | 1.60% |
| 2024-10-17 | 4.58 | 4.45 | -0.14 | -3.05% | 4.45 | 4.60 | 162569 | 7325 | 1.64% |
| 2024-10-16 | 4.39 | 4.59 | 0.10 | 2.23% | 4.39 | 4.69 | 241719 | 10962 | 2.43% |
| 2024-10-15 | 4.42 | 4.49 | 0.03 | 0.67% | 4.29 | 4.76 | 291478 | 13033 | 2.93% |
| 2024-10-14 | 4.40 | 4.46 | 0.20 | 4.69% | 4.30 | 4.56 | 205697 | 9103 | 2.07% |
| 2024-10-11 | 4.40 | 4.26 | -0.16 | -3.62% | 4.23 | 4.40 | 125711 | 5393 | 1.27% |
| 2024-10-10 | 4.21 | 4.42 | 0.24 | 5.74% | 4.19 | 4.56 | 213352 | 9336 | 2.15% |
| 2024-10-09 | 4.51 | 4.18 | -0.32 | -7.11% | 4.16 | 4.51 | 157684 | 6767 | 1.59% |
| 2024-10-08 | 4.83 | 4.50 | 0.10 | 2.27% | 4.34 | 4.83 | 349973 | 15792 | 3.52% |
| 2024-09-30 | 4.19 | 4.40 | 0.32 | 7.84% | 4.14 | 4.43 | 258599 | 11081 | 2.60% |
| 2024-09-27 | 4.05 | 4.08 | 0.08 | 2.00% | 4.01 | 4.10 | 89371 | 3627 | 0.90% |
| 2024-09-26 | 3.86 | 4.00 | 0.14 | 3.63% | 3.86 | 4.00 | 110837 | 4382 | 1.12% |
| 2024-09-25 | 3.84 | 3.86 | 0.06 | 1.58% | 3.83 | 3.92 | 86646 | 3359 | 0.87% |
| 2024-09-24 | 3.72 | 3.80 | 0.09 | 2.43% | 3.71 | 3.81 | 47032 | 1774 | 0.47% |
| 2024-09-23 | 3.69 | 3.71 | 0.02 | 0.54% | 3.66 | 3.72 | 15730 | 581 | 0.16% |
| 2024-09-20 | 3.70 | 3.69 | -0.03 | -0.81% | 3.68 | 3.72 | 16522 | 611 | 0.17% |
| 2024-09-19 | 3.64 | 3.72 | 0.08 | 2.20% | 3.64 | 3.74 | 22567 | 836 | 0.23% |
| 2024-09-18 | 3.69 | 3.64 | -0.05 | -1.36% | 3.60 | 3.73 | 27251 | 993 | 0.27% |
| 2024-09-13 | 3.70 | 3.69 | 0.00 | 0.00% | 3.67 | 3.72 | 19839 | 733 | 0.20% |
| 2024-09-12 | 3.67 | 3.69 | 0.02 | 0.54% | 3.67 | 3.71 | 17263 | 637 | 0.17% |
| 2024-09-11 | 3.75 | 3.67 | -0.08 | -2.13% | 3.66 | 3.75 | 27861 | 1028 | 0.28% |
| 2024-09-10 | 3.76 | 3.75 | 0.00 | 0.00% | 3.70 | 3.78 | 20780 | 775 | 0.21% |
| 2024-09-09 | 3.74 | 3.75 | 0.01 | 0.27% | 3.69 | 3.75 | 25261 | 940 | 0.25% |
| 2024-09-06 | 3.77 | 3.74 | -0.02 | -0.53% | 3.73 | 3.79 | 20210 | 759 | 0.20% |
| 2024-09-05 | 3.74 | 3.76 | 0.03 | 0.80% | 3.74 | 3.77 | 18941 | 711 | 0.19% |
| 2024-09-04 | 3.75 | 3.73 | -0.04 | -1.06% | 3.73 | 3.78 | 18792 | 704 | 0.19% |
| 2024-09-03 | 3.75 | 3.77 | 0.01 | 0.27% | 3.73 | 3.78 | 24868 | 934 | 0.25% |
| 2024-09-02 | 3.79 | 3.76 | -0.06 | -1.57% | 3.75 | 3.84 | 28102 | 1067 | 0.28% |
| 2024-08-30 | 3.76 | 3.82 | 0.06 | 1.60% | 3.75 | 3.85 | 35792 | 1363 | 0.36% |
| 2024-08-29 | 3.80 | 3.76 | -0.02 | -0.53% | 3.74 | 3.80 | 20657 | 776 | 0.21% |
| 2024-08-28 | 3.74 | 3.78 | 0.03 | 0.80% | 3.73 | 3.79 | 20798 | 781 | 0.21% |
| 2024-08-27 | 3.78 | 3.75 | -0.06 | -1.57% | 3.73 | 3.80 | 27878 | 1048 | 0.28% |
| 2024-08-26 | 3.76 | 3.81 | 0.05 | 1.33% | 3.72 | 3.81 | 23269 | 876 | 0.23% |
| 2024-08-23 | 3.82 | 3.76 | -0.05 | -1.31% | 3.74 | 3.82 | 34006 | 1283 | 0.34% |
| 2024-08-22 | 3.87 | 3.81 | -0.05 | -1.30% | 3.80 | 3.89 | 29395 | 1128 | 0.30% |
| 2024-08-21 | 3.91 | 3.86 | -0.04 | -1.03% | 3.85 | 3.92 | 36189 | 1403 | 0.36% |
| 2024-08-20 | 3.97 | 3.90 | -0.06 | -1.52% | 3.88 | 3.97 | 34415 | 1345 | 0.35% |
| 2024-08-19 | 3.94 | 3.96 | 0.01 | 0.25% | 3.91 | 3.97 | 24397 | 961 | 0.25% |
| 2024-08-16 | 4.01 | 3.95 | -0.06 | -1.50% | 3.94 | 4.01 | 35160 | 1395 | 0.35% |
| 2024-08-15 | 3.99 | 4.01 | 0.02 | 0.50% | 3.96 | 4.02 | 47490 | 1897 | 0.48% |
| 2024-08-14 | 3.97 | 3.99 | 0.01 | 0.25% | 3.96 | 4.00 | 42256 | 1683 | 0.43% |
| 2024-08-13 | 3.94 | 3.98 | 0.04 | 1.02% | 3.90 | 3.98 | 35886 | 1416 | 0.36% |