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 | 5.09 | 4.99 | 0.01 | 0.20% | 4.90 | 5.15 | 238948 | 11986 | 2.19% |
| 2024-11-20 | 4.95 | 4.98 | 0.03 | 0.61% | 4.86 | 5.01 | 210286 | 10393 | 1.93% |
| 2024-11-19 | 4.76 | 4.95 | 0.17 | 3.56% | 4.73 | 5.00 | 272594 | 13230 | 2.50% |
| 2024-11-18 | 5.18 | 4.78 | -0.40 | -7.72% | 4.74 | 5.22 | 437177 | 21351 | 4.01% |
| 2024-11-15 | 5.16 | 5.18 | 0.00 | 0.00% | 5.16 | 5.35 | 332107 | 17432 | 3.05% |
| 2024-11-14 | 5.32 | 5.18 | -0.18 | -3.36% | 5.15 | 5.40 | 243146 | 12774 | 2.23% |
| 2024-11-13 | 5.45 | 5.36 | -0.08 | -1.47% | 5.24 | 5.53 | 350185 | 18792 | 3.21% |
| 2024-11-12 | 5.60 | 5.44 | -0.15 | -2.68% | 5.37 | 5.67 | 756594 | 41604 | 6.95% |
| 2024-11-11 | 5.06 | 5.59 | 0.51 | 10.04% | 5.04 | 5.59 | 615161 | 33191 | 5.65% |
| 2024-11-08 | 5.10 | 5.08 | -0.05 | -0.97% | 5.06 | 5.19 | 341000 | 17446 | 3.13% |
| 2024-11-07 | 4.95 | 5.13 | 0.13 | 2.60% | 4.85 | 5.13 | 437071 | 22042 | 4.01% |
| 2024-11-06 | 5.03 | 5.00 | -0.07 | -1.38% | 4.98 | 5.12 | 378749 | 19116 | 3.48% |
| 2024-11-05 | 5.04 | 5.07 | 0.00 | 0.00% | 5.01 | 5.10 | 419302 | 21214 | 3.85% |
| 2024-11-04 | 4.88 | 5.07 | 0.03 | 0.60% | 4.83 | 5.08 | 348869 | 17483 | 3.20% |
| 2024-11-01 | 5.46 | 5.04 | -0.56 | -10.00% | 5.04 | 5.46 | 633141 | 32720 | 5.81% |
| 2024-10-31 | 5.60 | 5.60 | 0.11 | 2.00% | 5.45 | 5.80 | 844905 | 47469 | 7.76% |
| 2024-10-30 | 5.44 | 5.49 | 0.13 | 2.43% | 5.20 | 5.64 | 923006 | 50466 | 8.47% |
| 2024-10-29 | 6.00 | 5.36 | -0.09 | -1.65% | 5.22 | 6.00 | 1443020 | 83270 | 13.25% |
| 2024-10-28 | 5.45 | 5.45 | 0.50 | 10.10% | 5.45 | 5.45 | 148909 | 8115 | 1.37% |
| 2024-10-25 | 4.82 | 4.95 | 0.28 | 6.00% | 4.76 | 5.08 | 628268 | 31053 | 5.77% |
| 2024-10-24 | 4.72 | 4.67 | -0.13 | -2.71% | 4.62 | 4.76 | 277446 | 13009 | 2.55% |
| 2024-10-23 | 4.75 | 4.80 | 0.05 | 1.05% | 4.67 | 4.90 | 536913 | 25729 | 4.93% |
| 2024-10-22 | 4.62 | 4.75 | 0.08 | 1.71% | 4.56 | 4.76 | 340371 | 15882 | 3.12% |
| 2024-10-21 | 4.59 | 4.67 | 0.07 | 1.52% | 4.58 | 4.76 | 408804 | 19120 | 3.75% |
| 2024-10-18 | 4.45 | 4.60 | 0.08 | 1.77% | 4.43 | 4.68 | 375963 | 17197 | 3.45% |
| 2024-10-17 | 4.59 | 4.52 | 0.08 | 1.80% | 4.52 | 4.75 | 447929 | 20681 | 4.11% |
| 2024-10-16 | 4.44 | 4.44 | -0.07 | -1.55% | 4.35 | 4.49 | 263904 | 11671 | 2.42% |
| 2024-10-15 | 4.46 | 4.51 | 0.02 | 0.45% | 4.37 | 4.71 | 434912 | 19735 | 3.99% |
| 2024-10-14 | 4.29 | 4.49 | 0.23 | 5.40% | 4.20 | 4.66 | 378029 | 16705 | 3.47% |
| 2024-10-11 | 4.40 | 4.26 | -0.12 | -2.74% | 4.22 | 4.48 | 252030 | 10900 | 2.31% |
| 2024-10-10 | 4.33 | 4.38 | 0.02 | 0.46% | 4.20 | 4.49 | 309042 | 13496 | 2.84% |
| 2024-10-09 | 4.72 | 4.36 | -0.48 | -9.92% | 4.36 | 4.72 | 473889 | 21247 | 4.35% |
| 2024-10-08 | 5.04 | 4.84 | 0.25 | 5.45% | 4.55 | 5.05 | 740299 | 35515 | 6.80% |
| 2024-09-30 | 4.33 | 4.59 | 0.40 | 9.55% | 4.19 | 4.59 | 729817 | 32159 | 6.70% |
| 2024-09-27 | 4.06 | 4.19 | 0.14 | 3.46% | 4.04 | 4.24 | 360016 | 14944 | 3.30% |
| 2024-09-26 | 3.98 | 4.05 | 0.03 | 0.75% | 3.90 | 4.05 | 423059 | 16884 | 3.88% |
| 2024-09-25 | 3.95 | 4.02 | 0.12 | 3.08% | 3.86 | 4.07 | 510967 | 20102 | 4.69% |
| 2024-09-24 | 3.68 | 3.90 | 0.19 | 5.12% | 3.68 | 3.94 | 408521 | 15697 | 3.75% |
| 2024-09-23 | 3.75 | 3.71 | -0.07 | -1.85% | 3.69 | 3.75 | 163889 | 6079 | 1.50% |
| 2024-09-20 | 3.72 | 3.78 | 0.03 | 0.80% | 3.71 | 3.80 | 198125 | 7429 | 1.82% |
| 2024-09-19 | 3.68 | 3.75 | 0.09 | 2.46% | 3.68 | 3.83 | 243844 | 9166 | 2.24% |
| 2024-09-18 | 3.73 | 3.66 | -0.16 | -4.19% | 3.62 | 3.75 | 240582 | 8838 | 2.21% |
| 2024-09-13 | 3.76 | 3.82 | 0.15 | 4.09% | 3.69 | 3.91 | 416702 | 15808 | 3.83% |
| 2024-09-12 | 3.62 | 3.67 | 0.04 | 1.10% | 3.61 | 3.78 | 203668 | 7533 | 1.87% |
| 2024-09-11 | 3.61 | 3.63 | -0.02 | -0.55% | 3.60 | 3.69 | 130726 | 4763 | 1.20% |
| 2024-09-10 | 3.62 | 3.65 | 0.03 | 0.83% | 3.59 | 3.67 | 150288 | 5456 | 1.38% |
| 2024-09-09 | 3.62 | 3.62 | -0.05 | -1.36% | 3.57 | 3.68 | 177503 | 6422 | 1.63% |
| 2024-09-06 | 3.78 | 3.67 | -0.19 | -4.92% | 3.63 | 3.83 | 494305 | 18348 | 4.54% |
| 2024-09-05 | 3.70 | 3.86 | 0.24 | 6.63% | 3.70 | 3.98 | 673997 | 26422 | 6.19% |
| 2024-09-04 | 3.62 | 3.62 | -0.11 | -2.95% | 3.61 | 3.72 | 251971 | 9212 | 2.31% |
| 2024-09-03 | 3.52 | 3.73 | 0.23 | 6.57% | 3.47 | 3.85 | 408690 | 15209 | 3.75% |
| 2024-09-02 | 3.54 | 3.50 | -0.04 | -1.13% | 3.50 | 3.59 | 109143 | 3868 | 1.00% |
| 2024-08-30 | 3.49 | 3.54 | 0.05 | 1.43% | 3.46 | 3.59 | 121255 | 4287 | 1.11% |
| 2024-08-29 | 3.38 | 3.49 | 0.09 | 2.65% | 3.37 | 3.52 | 96080 | 3331 | 0.88% |
| 2024-08-28 | 3.37 | 3.40 | 0.02 | 0.59% | 3.34 | 3.42 | 60835 | 2061 | 0.56% |
| 2024-08-27 | 3.43 | 3.38 | -0.07 | -2.03% | 3.35 | 3.47 | 99241 | 3373 | 0.91% |
| 2024-08-26 | 3.39 | 3.45 | 0.06 | 1.77% | 3.38 | 3.48 | 67023 | 2310 | 0.62% |
| 2024-08-23 | 3.45 | 3.39 | -0.04 | -1.17% | 3.36 | 3.45 | 71420 | 2426 | 0.66% |
| 2024-08-22 | 3.50 | 3.43 | -0.08 | -2.28% | 3.42 | 3.52 | 76947 | 2662 | 0.71% |
| 2024-08-21 | 3.52 | 3.51 | -0.02 | -0.57% | 3.50 | 3.56 | 52635 | 1856 | 0.48% |
| 2024-08-20 | 3.58 | 3.53 | -0.06 | -1.67% | 3.52 | 3.62 | 83408 | 2966 | 0.77% |
| 2024-08-19 | 3.65 | 3.59 | -0.06 | -1.64% | 3.57 | 3.65 | 81552 | 2940 | 0.75% |
| 2024-08-16 | 3.72 | 3.65 | -0.07 | -1.88% | 3.64 | 3.73 | 107739 | 3959 | 0.99% |
| 2024-08-15 | 3.67 | 3.72 | 0.03 | 0.81% | 3.65 | 3.75 | 120762 | 4473 | 1.11% |
| 2024-08-14 | 3.70 | 3.69 | -0.01 | -0.27% | 3.69 | 3.76 | 93048 | 3457 | 0.85% |
| 2024-08-13 | 3.64 | 3.70 | 0.04 | 1.09% | 3.61 | 3.70 | 102563 | 3759 | 0.94% |