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 | 4.90 | 5.00 | 0.05 | 1.01% | 4.88 | 5.05 | 124848 | 6212 | 2.27% |
| 2024-11-20 | 4.83 | 4.95 | 0.08 | 1.64% | 4.83 | 4.96 | 75532 | 3709 | 1.37% |
| 2024-11-19 | 4.80 | 4.87 | 0.07 | 1.46% | 4.76 | 4.87 | 70894 | 3409 | 1.29% |
| 2024-11-18 | 4.85 | 4.80 | -0.03 | -0.62% | 4.77 | 4.93 | 114581 | 5546 | 2.08% |
| 2024-11-15 | 4.87 | 4.83 | -0.06 | -1.23% | 4.83 | 4.96 | 110146 | 5388 | 2.00% |
| 2024-11-14 | 5.04 | 4.89 | -0.11 | -2.20% | 4.89 | 5.05 | 80581 | 3995 | 1.47% |
| 2024-11-13 | 5.02 | 5.00 | -0.03 | -0.60% | 4.92 | 5.08 | 101416 | 5055 | 1.84% |
| 2024-11-12 | 5.04 | 5.03 | -0.01 | -0.20% | 4.99 | 5.17 | 146347 | 7437 | 2.66% |
| 2024-11-11 | 5.05 | 5.04 | -0.06 | -1.18% | 4.96 | 5.10 | 121081 | 6079 | 2.20% |
| 2024-11-08 | 5.21 | 5.10 | -0.08 | -1.54% | 5.08 | 5.28 | 183885 | 9478 | 3.34% |
| 2024-11-07 | 5.00 | 5.18 | 0.10 | 1.97% | 4.99 | 5.21 | 197764 | 10108 | 3.60% |
| 2024-11-06 | 4.90 | 5.08 | 0.20 | 4.10% | 4.83 | 5.20 | 247933 | 12463 | 4.51% |
| 2024-11-05 | 4.85 | 4.88 | 0.01 | 0.21% | 4.83 | 4.91 | 123309 | 6010 | 2.24% |
| 2024-11-04 | 4.93 | 4.87 | -0.01 | -0.20% | 4.81 | 4.93 | 109706 | 5318 | 1.99% |
| 2024-11-01 | 4.88 | 4.88 | -0.01 | -0.20% | 4.79 | 4.95 | 162116 | 7899 | 2.95% |
| 2024-10-31 | 4.88 | 4.89 | 0.01 | 0.20% | 4.84 | 4.94 | 140968 | 6904 | 2.56% |
| 2024-10-30 | 4.81 | 4.88 | 0.06 | 1.24% | 4.75 | 4.98 | 217116 | 10551 | 3.95% |
| 2024-10-29 | 4.87 | 4.82 | -0.06 | -1.23% | 4.75 | 4.91 | 131456 | 6331 | 2.39% |
| 2024-10-28 | 4.69 | 4.88 | 0.19 | 4.05% | 4.69 | 4.88 | 143871 | 6940 | 2.62% |
| 2024-10-25 | 4.63 | 4.69 | 0.08 | 1.74% | 4.59 | 4.69 | 98101 | 4561 | 1.78% |
| 2024-10-24 | 4.52 | 4.61 | 0.09 | 1.99% | 4.51 | 4.63 | 91731 | 4194 | 1.67% |
| 2024-10-23 | 4.58 | 4.52 | -0.03 | -0.66% | 4.49 | 4.62 | 93353 | 4254 | 1.70% |
| 2024-10-22 | 4.42 | 4.55 | 0.12 | 2.71% | 4.42 | 4.56 | 112358 | 5053 | 2.04% |
| 2024-10-21 | 4.44 | 4.43 | -0.01 | -0.23% | 4.41 | 4.49 | 92812 | 4127 | 1.69% |
| 2024-10-18 | 4.37 | 4.44 | 0.07 | 1.60% | 4.35 | 4.47 | 90915 | 4012 | 1.65% |
| 2024-10-17 | 4.44 | 4.37 | -0.05 | -1.13% | 4.36 | 4.47 | 75552 | 3334 | 1.37% |
| 2024-10-16 | 4.42 | 4.42 | -0.01 | -0.23% | 4.38 | 4.48 | 71305 | 3156 | 1.30% |
| 2024-10-15 | 4.46 | 4.43 | -0.03 | -0.67% | 4.42 | 4.54 | 99383 | 4454 | 1.81% |
| 2024-10-14 | 4.48 | 4.46 | 0.04 | 0.90% | 4.40 | 4.52 | 79193 | 3531 | 1.44% |
| 2024-10-11 | 4.48 | 4.42 | -0.06 | -1.34% | 4.38 | 4.55 | 119311 | 5329 | 2.17% |
| 2024-10-10 | 4.56 | 4.48 | -0.04 | -0.88% | 4.38 | 4.60 | 143911 | 6493 | 2.62% |
| 2024-10-09 | 4.88 | 4.52 | -0.43 | -8.69% | 4.47 | 4.88 | 248187 | 11509 | 4.51% |
| 2024-10-08 | 5.08 | 4.95 | 0.33 | 7.14% | 4.64 | 5.08 | 396951 | 19455 | 7.22% |
| 2024-09-30 | 4.54 | 4.62 | 0.33 | 7.69% | 4.31 | 4.66 | 307216 | 13837 | 5.59% |
| 2024-09-27 | 4.23 | 4.29 | 0.12 | 2.88% | 4.15 | 4.32 | 120212 | 5088 | 2.19% |
| 2024-09-26 | 4.02 | 4.17 | 0.14 | 3.47% | 3.98 | 4.17 | 116520 | 4775 | 2.12% |
| 2024-09-25 | 4.03 | 4.03 | 0.04 | 1.00% | 4.01 | 4.14 | 144630 | 5891 | 2.63% |
| 2024-09-24 | 3.86 | 3.99 | 0.14 | 3.64% | 3.85 | 4.01 | 128368 | 5080 | 2.33% |
| 2024-09-23 | 3.89 | 3.85 | -0.05 | -1.28% | 3.84 | 3.91 | 89952 | 3476 | 1.64% |
| 2024-09-20 | 3.93 | 3.90 | -0.05 | -1.27% | 3.86 | 4.00 | 143401 | 5614 | 2.61% |
| 2024-09-19 | 3.78 | 3.95 | 0.20 | 5.33% | 3.78 | 4.07 | 220759 | 8738 | 4.01% |
| 2024-09-18 | 3.78 | 3.75 | -0.07 | -1.83% | 3.69 | 3.79 | 70474 | 2629 | 1.28% |
| 2024-09-13 | 3.80 | 3.82 | 0.05 | 1.33% | 3.75 | 3.90 | 127838 | 4904 | 2.32% |
| 2024-09-12 | 3.73 | 3.77 | 0.05 | 1.34% | 3.72 | 3.80 | 50731 | 1914 | 0.92% |
| 2024-09-11 | 3.77 | 3.72 | -0.07 | -1.85% | 3.70 | 3.79 | 42957 | 1603 | 0.78% |
| 2024-09-10 | 3.80 | 3.79 | 0.00 | 0.00% | 3.73 | 3.82 | 42276 | 1594 | 0.77% |
| 2024-09-09 | 3.74 | 3.79 | 0.04 | 1.07% | 3.69 | 3.81 | 55818 | 2104 | 1.01% |
| 2024-09-06 | 3.81 | 3.75 | -0.03 | -0.79% | 3.73 | 3.82 | 42359 | 1598 | 0.77% |
| 2024-09-05 | 3.72 | 3.78 | 0.07 | 1.89% | 3.71 | 3.79 | 34768 | 1305 | 0.63% |
| 2024-09-04 | 3.73 | 3.71 | -0.03 | -0.80% | 3.70 | 3.77 | 36063 | 1346 | 0.66% |
| 2024-09-03 | 3.73 | 3.74 | 0.02 | 0.54% | 3.69 | 3.78 | 33789 | 1262 | 0.61% |
| 2024-09-02 | 3.72 | 3.72 | -0.04 | -1.06% | 3.71 | 3.79 | 42516 | 1596 | 0.77% |
| 2024-08-30 | 3.70 | 3.76 | 0.06 | 1.62% | 3.69 | 3.79 | 59964 | 2245 | 1.09% |
| 2024-08-29 | 3.69 | 3.70 | 0.01 | 0.27% | 3.64 | 3.71 | 43728 | 1611 | 0.80% |
| 2024-08-28 | 3.58 | 3.69 | 0.11 | 3.07% | 3.56 | 3.71 | 62204 | 2276 | 1.13% |
| 2024-08-27 | 3.64 | 3.58 | -0.07 | -1.92% | 3.58 | 3.67 | 37893 | 1368 | 0.69% |
| 2024-08-26 | 3.56 | 3.65 | 0.06 | 1.67% | 3.55 | 3.65 | 39592 | 1431 | 0.72% |
| 2024-08-23 | 3.60 | 3.59 | -0.03 | -0.83% | 3.54 | 3.62 | 33571 | 1202 | 0.61% |
| 2024-08-22 | 3.67 | 3.62 | -0.05 | -1.36% | 3.61 | 3.72 | 30194 | 1103 | 0.55% |
| 2024-08-21 | 3.66 | 3.67 | 0.01 | 0.27% | 3.62 | 3.70 | 30102 | 1101 | 0.55% |
| 2024-08-20 | 3.73 | 3.66 | -0.07 | -1.88% | 3.64 | 3.75 | 37801 | 1390 | 0.69% |
| 2024-08-19 | 3.74 | 3.73 | -0.02 | -0.53% | 3.72 | 3.78 | 32335 | 1209 | 0.59% |
| 2024-08-16 | 3.80 | 3.75 | -0.03 | -0.79% | 3.74 | 3.80 | 44065 | 1658 | 0.80% |
| 2024-08-15 | 3.75 | 3.78 | 0.01 | 0.27% | 3.74 | 3.82 | 38076 | 1439 | 0.69% |
| 2024-08-14 | 3.80 | 3.77 | -0.03 | -0.79% | 3.77 | 3.82 | 34188 | 1296 | 0.62% |
| 2024-08-13 | 3.80 | 3.80 | -0.01 | -0.26% | 3.75 | 3.81 | 44011 | 1664 | 0.80% |